613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,191000,10912642700,24050,24050,24050,24050,31341
|
|
20240910,190900,10912642700,24050,24050,24050,24050,0
|
|
20240910,190800,10912642700,24050,24050,24050,24050,0
|
|
20240910,190700,10912642700,24050,24050,24050,24050,0
|
|
20240910,190600,10912642700,24050,24050,24050,24050,0
|
|
20240910,190500,10912642700,24050,24050,24050,24050,0
|
|
20240910,190400,10912642700,24050,24050,24050,24050,0
|
|
20240910,190300,10912642700,24050,24050,24050,24050,0
|
|
20240910,190200,10912642700,24050,24050,24050,24050,0
|
|
20240910,190100,10912642700,24050,24050,24050,24050,0
|
|
20240910,190000,10912642700,24050,24050,24050,24050,0
|
|
20240910,185900,10912642700,24050,24050,24050,24050,0
|
|
20240910,185800,10912642700,24050,24050,24050,24050,0
|
|
20240910,185700,10912642700,24050,24050,24050,24050,0
|
|
20240910,185600,10912642700,24050,24050,24050,24050,0
|
|
20240910,185500,10912642700,24050,24050,24050,24050,0
|
|
20240910,185400,10912642700,24050,24050,24050,24050,0
|
|
20240910,185300,10912642700,24050,24050,24050,24050,0
|
|
20240910,185200,10912642700,24050,24050,24050,24050,0
|
|
20240910,185100,10912642700,24050,24050,24050,24050,0
|
|
20240910,185000,10912642700,24050,24050,24050,24050,0
|
|
20240910,184900,10912642700,24050,24050,24050,24050,0
|
|
20240910,184800,10912642700,24050,24050,24050,24050,0
|
|
20240910,184700,10912642700,24050,24050,24050,24050,0
|
|
20240910,184600,10912642700,24050,24050,24050,24050,0
|
|
20240910,184500,10912642700,24050,24050,24050,24050,0
|
|
20240910,184400,10912642700,24050,24050,24050,24050,0
|
|
20240910,184300,10912642700,24050,24050,24050,24050,0
|
|
20240910,184200,10912642700,24050,24050,24050,24050,0
|
|
20240910,184100,10912642700,24050,24050,24050,24050,0
|
|
20240910,184000,10912642700,24050,24050,24050,24050,31341
|
|
20240910,183900,10912642700,24050,24050,24050,24050,0
|
|
20240910,183800,10912642700,24050,24050,24050,24050,0
|
|
20240910,183700,10912642700,24050,24050,24050,24050,0
|
|
20240910,183600,10912642700,24050,24050,24050,24050,0
|
|
20240910,183500,10912642700,24050,24050,24050,24050,0
|
|
20240910,183400,10912642700,24050,24050,24050,24050,0
|
|
20240910,183300,10912642700,24050,24050,24050,24050,0
|
|
20240910,183200,10912642700,24050,24050,24050,24050,0
|
|
20240910,183100,10912642700,24050,24050,24050,24050,0
|
|
20240910,183000,10912642700,24050,24050,24050,24050,0
|
|
20240910,182900,10912642700,24050,24050,24050,24050,0
|
|
20240910,182800,10912642700,24050,24050,24050,24050,0
|
|
20240910,182700,10912642700,24050,24050,24050,24050,0
|
|
20240910,182600,10912642700,24050,24050,24050,24050,0
|
|
20240910,182500,10912642700,24050,24050,24050,24050,0
|
|
20240910,182400,10912642700,24050,24050,24050,24050,0
|
|
20240910,182300,10912642700,24050,24050,24050,24050,0
|
|
20240910,182200,10912642700,24050,24050,24050,24050,0
|
|
20240910,182100,10912642700,24050,24050,24050,24050,0
|
|
20240910,182000,10912642700,24050,24050,24050,24050,0
|
|
20240910,181900,10912642700,24050,24050,24050,24050,0
|
|
20240910,181800,10912642700,24050,24050,24050,24050,0
|
|
20240910,181700,10912642700,24050,24050,24050,24050,0
|
|
20240910,181600,10912642700,24050,24050,24050,24050,0
|
|
20240910,181500,10912642700,24050,24050,24050,24050,0
|
|
20240910,181400,10912642700,24050,24050,24050,24050,0
|
|
20240910,181300,10912642700,24050,24050,24050,24050,0
|
|
20240910,181200,10912642700,24050,24050,24050,24050,0
|
|
20240910,181100,10912642700,24050,24050,24050,24050,0
|
|
20240910,181000,10912642700,24050,24050,24050,24050,31341
|
|
20240910,180900,10912642700,24050,24050,24050,24050,0
|
|
20240910,180800,10912642700,24050,24050,24050,24050,0
|
|
20240910,180700,10912642700,24050,24050,24050,24050,0
|
|
20240910,180600,10912642700,24050,24050,24050,24050,0
|
|
20240910,180500,10912642700,24050,24050,24050,24050,0
|
|
20240910,180400,10912642700,24050,24050,24050,24050,0
|
|
20240910,180300,10912642700,24050,24050,24050,24050,0
|
|
20240910,180200,10912642700,24050,24050,24050,24050,0
|
|
20240910,180100,10912642700,24050,24050,24050,24050,0
|
|
20240910,180000,10912642700,24050,24050,24050,24050,0
|
|
20240910,175900,10912642700,24050,24050,24050,24050,0
|
|
20240910,175800,10912642700,24050,24050,24050,24050,0
|
|
20240910,175700,10912642700,24050,24050,24050,24050,0
|
|
20240910,175600,10912642700,24050,24050,24050,24050,0
|
|
20240910,175500,10912642700,24050,24050,24050,24050,0
|
|
20240910,175400,10912642700,24050,24050,24050,24050,0
|
|
20240910,175300,10912642700,24050,24050,24050,24050,0
|
|
20240910,175200,10912642700,24050,24050,24050,24050,0
|
|
20240910,175100,10912642700,24050,24050,24050,24050,0
|
|
20240910,175000,10912642700,24050,24050,24050,24050,0
|
|
20240910,174900,10912642700,24050,24050,24050,24050,0
|
|
20240910,174800,10912642700,24050,24050,24050,24050,0
|
|
20240910,174700,10912642700,24050,24050,24050,24050,0
|
|
20240910,174600,10912642700,24050,24050,24050,24050,0
|
|
20240910,174500,10912642700,24050,24050,24050,24050,0
|
|
20240910,174400,10912642700,24050,24050,24050,24050,0
|
|
20240910,174300,10912642700,24050,24050,24050,24050,0
|
|
20240910,174200,10912642700,24050,24050,24050,24050,0
|
|
20240910,174100,10912642700,24050,24050,24050,24050,0
|
|
20240910,174000,10912642700,24050,24050,24050,24050,31341
|
|
20240910,173900,10912642700,24050,24050,24050,24050,0
|
|
20240910,173800,10912642700,24050,24050,24050,24050,0
|
|
20240910,173700,10912642700,24050,24050,24050,24050,0
|
|
20240910,173600,10912642700,24050,24050,24050,24050,0
|
|
20240910,173500,10912642700,24050,24050,24050,24050,0
|
|
20240910,173400,10912642700,24050,24050,24050,24050,0
|
|
20240910,173300,10912642700,24050,24050,24050,24050,0
|
|
20240910,173200,10912642700,24050,24050,24050,24050,0
|
|
20240910,173100,10912642700,24050,24050,24050,24050,0
|
|
20240910,173000,10912642700,24050,24050,24050,24050,0
|
|
20240910,172900,10912642700,24050,24050,24050,24050,0
|
|
20240910,172800,10912642700,24050,24050,24050,24050,0
|
|
20240910,172700,10912642700,24050,24050,24050,24050,0
|
|
20240910,172600,10912642700,24050,24050,24050,24050,0
|
|
20240910,172500,10912642700,24050,24050,24050,24050,0
|
|
20240910,172400,10912642700,24050,24050,24050,24050,0
|
|
20240910,172300,10912642700,24050,24050,24050,24050,0
|
|
20240910,172200,10912642700,24050,24050,24050,24050,0
|
|
20240910,172100,10912642700,24050,24050,24050,24050,0
|
|
20240910,172000,10912642700,24050,24050,24050,24050,0
|
|
20240910,171900,10912642700,24050,24050,24050,24050,0
|
|
20240910,171800,10912642700,24050,24050,24050,24050,0
|
|
20240910,171700,10912642700,24050,24050,24050,24050,0
|
|
20240910,171600,10912642700,24050,24050,24050,24050,0
|
|
20240910,171500,10912642700,24050,24050,24050,24050,0
|
|
20240910,171400,10912642700,24050,24050,24050,24050,0
|
|
20240910,171300,10912642700,24050,24050,24050,24050,0
|
|
20240910,171200,10912642700,24050,24050,24050,24050,0
|
|
20240910,171100,10912642700,24050,24050,24050,24050,0
|
|
20240910,171000,10912642700,24050,24050,24050,24050,31341
|
|
20240910,170900,10912642700,24050,24050,24050,24050,0
|
|
20240910,170800,10912642700,24050,24050,24050,24050,0
|
|
20240910,170700,10912642700,24050,24050,24050,24050,0
|
|
20240910,170600,10912642700,24050,24050,24050,24050,0
|
|
20240910,170500,10912642700,24050,24050,24050,24050,0
|
|
20240910,170400,10912642700,24050,24050,24050,24050,0
|
|
20240910,170300,10912642700,24050,24050,24050,24050,0
|
|
20240910,170200,10912642700,24050,24050,24050,24050,0
|
|
20240910,170100,10912642700,24050,24050,24050,24050,0
|
|
20240910,170000,10912642700,24050,24050,24050,24050,0
|
|
20240910,165900,10912642700,24050,24050,24050,24050,0
|
|
20240910,165800,10912642700,24050,24050,24050,24050,0
|
|
20240910,165700,10912642700,24050,24050,24050,24050,0
|
|
20240910,165600,10912642700,24050,24050,24050,24050,0
|
|
20240910,165500,10912642700,24050,24050,24050,24050,0
|
|
20240910,165400,10912642700,24050,24050,24050,24050,0
|
|
20240910,165300,10912642700,24050,24050,24050,24050,0
|
|
20240910,165200,10912642700,24050,24050,24050,24050,0
|
|
20240910,165100,10912642700,24050,24050,24050,24050,0
|
|
20240910,165000,10912642700,24050,24050,24050,24050,0
|
|
20240910,164900,10912642700,24050,24050,24050,24050,0
|
|
20240910,164800,10912642700,24050,24050,24050,24050,0
|
|
20240910,164700,10912642700,24050,24050,24050,24050,0
|
|
20240910,164600,10912642700,24050,24050,24050,24050,0
|
|
20240910,164500,10912642700,24050,24050,24050,24050,0
|
|
20240910,164400,10912642700,24050,24050,24050,24050,0
|
|
20240910,164300,10912642700,24050,24050,24050,24050,0
|
|
20240910,164200,10912642700,24050,24050,24050,24050,0
|
|
20240910,164100,10912642700,24050,24050,24050,24050,0
|
|
20240910,164000,10912642700,24050,24050,24050,24050,31341
|
|
20240910,163900,10912642700,24050,24050,24050,24050,0
|
|
20240910,163800,10912642700,24050,24050,24050,24050,0
|
|
20240910,163700,10912642700,24050,24050,24050,24050,0
|
|
20240910,163600,10912642700,24050,24050,24050,24050,0
|
|
20240910,163500,10912642700,24050,24050,24050,24050,0
|
|
20240910,163400,10912642700,24050,24050,24050,24050,0
|
|
20240910,163300,10912642700,24050,24050,24050,24050,0
|
|
20240910,163200,10912642700,24050,24050,24050,24050,0
|
|
20240910,163100,10912642700,24050,24050,24050,24050,0
|
|
20240910,163000,10912642700,24050,24050,24050,24050,0
|
|
20240910,162900,10912642700,24050,24050,24050,24050,0
|
|
20240910,162800,10912642700,24050,24050,24050,24050,0
|
|
20240910,162700,10912642700,24050,24050,24050,24050,0
|
|
20240910,162600,10912642700,24050,24050,24050,24050,0
|
|
20240910,162500,10912642700,24050,24050,24050,24050,0
|
|
20240910,162400,10912642700,24050,24050,24050,24050,0
|
|
20240910,162300,10912642700,24050,24050,24050,24050,0
|
|
20240910,162200,10912642700,24050,24050,24050,24050,0
|
|
20240910,162100,10912642700,24050,24050,24050,24050,0
|
|
20240910,162000,10912642700,24050,24050,24050,24050,0
|
|
20240910,161900,10912642700,24050,24050,24050,24050,0
|
|
20240910,161800,10912642700,24050,24050,24050,24050,0
|
|
20240910,161700,10912642700,24050,24050,24050,24050,0
|
|
20240910,161600,10912642700,24050,24050,24050,24050,0
|
|
20240910,161500,10912642700,24050,24050,24050,24050,0
|
|
20240910,161400,10912642700,24050,24050,24050,24050,0
|
|
20240910,161300,10912642700,24050,24050,24050,24050,0
|
|
20240910,161200,10912642700,24050,24050,24050,24050,0
|
|
20240910,161100,10912642700,24050,24050,24050,24050,0
|
|
20240910,161000,10912642700,24050,24050,24050,24050,31341
|
|
20240910,160900,10912642700,24050,24050,24050,24050,0
|
|
20240910,160800,10912642700,24050,24050,24050,24050,0
|
|
20240910,160700,10912642700,24050,24050,24050,24050,0
|
|
20240910,160600,10912642700,24050,24050,24050,24050,0
|
|
20240910,160500,10912642700,24050,24050,24050,24050,0
|
|
20240910,160400,10912642700,24050,24050,24050,24050,0
|
|
20240910,160300,10912642700,24050,24050,24050,24050,0
|
|
20240910,160200,10912642700,24050,24050,24050,24050,0
|
|
20240910,160100,10912642700,24050,24050,24050,24050,0
|
|
20240910,160000,10912642700,24050,24050,24050,24050,0
|
|
20240910,155900,10912642700,24050,24050,24050,24050,0
|
|
20240910,155800,10912642700,24050,24050,24050,24050,0
|
|
20240910,155700,10912642700,24050,24050,24050,24050,0
|
|
20240910,155600,10912642700,24050,24050,24050,24050,0
|
|
20240910,155500,10912642700,24050,24050,24050,24050,0
|
|
20240910,155400,10912642700,24050,24050,24050,24050,0
|
|
20240910,155300,10912642700,24050,24050,24050,24050,0
|
|
20240910,155200,10912642700,24050,24050,24050,24050,0
|
|
20240910,155100,10912642700,24050,24050,24050,24050,0
|
|
20240910,155000,10912642700,24050,24050,24050,24050,0
|
|
20240910,154900,10912642700,24050,24050,24050,24050,0
|
|
20240910,154800,10912642700,24050,24050,24050,24050,0
|
|
20240910,154700,10912642700,24050,24050,24050,24050,0
|
|
20240910,154600,10912642700,24050,24050,24050,24050,0
|
|
20240910,154500,10912642700,24050,24050,24050,24050,0
|
|
20240910,154400,10912642700,24050,24050,24050,24050,0
|
|
20240910,154300,10912642700,24050,24050,24050,24050,0
|
|
20240910,154200,10912642700,24050,24050,24050,24050,0
|
|
20240910,154100,10912642700,24050,24050,24050,24050,0
|
|
20240910,154000,10912642700,24050,24050,24050,24050,31341
|
|
20240910,153900,10912642700,24050,24050,24050,24050,0
|
|
20240910,153800,10912642700,24050,24050,24050,24050,0
|
|
20240910,153700,10912642700,24050,24050,24050,24050,0
|
|
20240910,153600,10912642700,24050,24050,24050,24050,0
|
|
20240910,153500,10912642700,24050,24050,24050,24050,0
|
|
20240910,153400,10912642700,24050,24050,24050,24050,0
|
|
20240910,153300,10912642700,24050,24050,24050,24050,0
|
|
20240910,153200,10912642700,24050,24050,24050,24050,0
|
|
20240910,153100,10912642700,24050,24050,24050,24050,0
|
|
20240910,153000,10912642700,24050,24050,24050,24050,31341
|
|
20240910,152900,10158891650,24000,24000,24000,24000,0
|
|
20240910,152800,10158891650,24000,24000,24000,24000,0
|
|
20240910,152700,10158891650,24000,24000,24000,24000,0
|
|
20240910,152600,10158891650,24000,24000,24000,24000,0
|
|
20240910,152500,10158891650,24000,24000,24000,24000,0
|
|
20240910,152400,10158891650,24000,24000,24000,24000,0
|
|
20240910,152300,10158891650,24000,24000,24000,24000,0
|
|
20240910,152200,10158891650,24000,24000,24000,24000,0
|
|
20240910,152100,10158891650,24000,24000,24000,24000,0
|
|
20240910,152000,10158891650,24000,24000,24000,24000,0
|
|
20240910,151900,10158891650,24000,24100,24150,24000,1684
|
|
20240910,151800,10118289300,24050,24050,24150,24050,502
|
|
20240910,151700,10106192200,24100,24100,24150,24050,1853
|
|
20240910,151600,10061538400,24050,24100,24100,24050,2054
|
|
20240910,151500,10012040900,24100,24050,24150,24050,1219
|
|
20240910,151400,9982659400,24100,24050,24100,24050,1199
|
|
20240910,151300,9953765850,24100,24100,24100,24050,822
|
|
20240910,151200,9933956200,24100,24100,24100,24050,913
|
|
20240910,151100,9911961700,24100,24050,24100,24000,831
|
|
20240910,151000,9891949300,24050,24000,24100,24000,827
|
|
20240910,150900,9872057300,24000,24100,24100,24000,964
|
|
20240910,150800,9848882250,24100,24000,24100,24000,1572
|
|
20240910,150700,9811069000,24000,24050,24050,24000,1697
|
|
20240910,150600,9770258750,24000,24050,24050,24000,620
|
|
20240910,150500,9755357300,24050,24050,24050,24000,549
|
|
20240910,150400,9742155650,24000,24000,24050,24000,1027
|
|
20240910,150300,9717458800,24000,24000,24050,24000,675
|
|
20240910,150200,9701232700,24050,24050,24050,24000,438
|
|
20240910,150100,9690700650,24050,24100,24100,24000,3619
|
|
20240910,150000,9603643950,24100,24050,24100,24050,713
|
|
20240910,145900,9586462050,24050,24050,24100,24050,2042
|
|
20240910,145800,9537271450,24100,24050,24100,24050,597
|
|
20240910,145700,9522891100,24050,24050,24100,24050,971
|
|
20240910,145600,9499514500,24100,24100,24100,24050,876
|
|
20240910,145500,9478427650,24100,24050,24100,24050,598
|
|
20240910,145400,9464027750,24100,24100,24100,24050,451
|
|
20240910,145300,9453164050,24050,24050,24100,24050,347
|
|
20240910,145200,9444814600,24050,24050,24100,24050,984
|
|
20240910,145100,9421115300,24050,24050,24100,24050,425
|
|
20240910,145000,9410886900,24050,24050,24100,24000,994
|
|
20240910,144900,9386976400,24050,24000,24050,24000,733
|
|
20240910,144800,9369354900,24000,24050,24050,24000,869
|
|
20240910,144700,9348469700,24050,24050,24050,24000,605
|
|
20240910,144600,9333930750,24000,24000,24050,24000,610
|
|
20240910,144500,9319276250,24050,24000,24050,24000,734
|
|
20240910,144400,9301637350,24050,24050,24050,24000,403
|
|
20240910,144300,9291958350,24050,24100,24100,24050,1063
|
|
20240910,144200,9266385150,24050,24000,24100,24000,780
|
|
20240910,144100,9247617950,24000,24050,24100,24000,1139
|
|
20240910,144000,9220225300,24050,24050,24100,24050,434
|
|
20240910,143900,9209781800,24050,24050,24100,24050,571
|
|
20240910,143800,9196032150,24050,24000,24100,24000,509
|
|
20240910,143700,9183786300,24050,24000,24050,24000,270
|
|
20240910,143600,9177304800,24050,24050,24100,24050,1441
|
|
20240910,143500,9142634300,24050,24000,24050,24000,880
|
|
20240910,143400,9121481950,24000,24050,24050,24000,137
|
|
20240910,143300,9118188450,24050,24000,24100,24000,369
|
|
20240910,143200,9109325450,24050,24050,24100,24000,1055
|
|
20240910,143100,9083946200,24050,24050,24150,24050,762
|
|
20240910,143000,9065592150,24050,24150,24150,24050,482
|
|
20240910,142900,9053988350,24100,24100,24150,24100,310
|
|
20240910,142800,9046510550,24100,24100,24150,24050,490
|
|
20240910,142700,9034697100,24100,24100,24100,24050,1065
|
|
20240910,142600,9009042950,24150,24050,24150,24050,1655
|
|
20240910,142500,8969168300,24100,24050,24100,24050,461
|
|
20240910,142400,8958069450,24100,24050,24100,24050,240
|
|
20240910,142300,8952289950,24100,24100,24100,24050,779
|
|
20240910,142200,8933529300,24050,24100,24100,24050,427
|
|
20240910,142100,8923252200,24050,24100,24100,24050,433
|
|
20240910,142000,8912827400,24100,24100,24150,24050,478
|
|
20240910,141900,8901313100,24100,24100,24200,24100,6095
|
|
20240910,141800,8754166950,24100,24050,24100,24050,2378
|
|
20240910,141700,8696870750,24050,24050,24100,24050,389
|
|
20240910,141600,8687514100,24050,24050,24100,24050,611
|
|
20240910,141500,8672808250,24050,24050,24100,24050,810
|
|
20240910,141400,8653318950,24000,24000,24050,24000,301
|
|
20240910,141300,8646082200,24050,24000,24050,24000,696
|
|
20240910,141200,8629359700,24050,24000,24050,24000,442
|
|
20240910,141100,8618741700,24000,24050,24050,24000,417
|
|
20240910,141000,8608724600,24050,24050,24050,24000,394
|
|
20240910,140900,8599263150,24000,24050,24100,24000,1123
|
|
20240910,140800,8572256250,24050,24050,24100,24050,667
|
|
20240910,140700,8556192700,24050,24050,24100,24050,473
|
|
20240910,140600,8544808750,24100,24050,24100,24050,353
|
|
20240910,140500,8536313800,24050,24050,24100,24050,514
|
|
20240910,140400,8523946600,24050,24100,24100,24050,258
|
|
20240910,140300,8517735350,24050,24000,24100,24000,847
|
|
20240910,140200,8497354950,24050,24000,24100,24000,577
|
|
20240910,140100,8483483000,24000,24050,24100,24000,1173
|
|
20240910,140000,8455328000,24000,24000,24100,24000,749
|
|
20240910,135900,8437320750,24050,24000,24100,24000,605
|
|
20240910,135800,8422772100,24000,24050,24100,24000,513
|
|
20240910,135700,8410434450,24050,24000,24100,24000,517
|
|
20240910,135600,8397997050,24000,24100,24150,24000,17644
|
|
20240910,135500,7973314450,24150,24100,24150,24100,320
|
|
20240910,135400,7965590700,24100,24100,24150,24100,1517
|
|
20240910,135300,7929028300,24100,24150,24200,24100,681
|
|
20240910,135200,7912583500,24150,24150,24250,24150,896
|
|
20240910,135100,7890932700,24200,24150,24300,24150,7678
|
|
20240910,135000,7704457350,24150,24100,24300,24100,6072
|
|
20240910,134900,7557106600,24100,24150,24200,24100,1470
|
|
20240910,134800,7521605800,24150,24100,24150,24100,406
|
|
20240910,134700,7511815450,24100,24100,24150,24100,706
|
|
20240910,134600,7494788700,24150,24150,24150,24100,393
|
|
20240910,134500,7485311050,24150,24150,24150,24100,208
|
|
20240910,134400,7480291650,24150,24150,24200,24100,332
|
|
20240910,134300,7472273550,24150,24200,24200,24150,632
|
|
20240910,134200,7457002100,24200,24150,24200,24100,778
|
|
20240910,134100,7438220500,24100,24100,24150,24100,382
|
|
20240910,134000,7429008400,24100,24100,24150,24100,507
|
|
20240910,133900,7416775900,24150,24150,24200,24100,439
|
|
20240910,133800,7406179150,24150,24200,24200,24150,338
|
|
20240910,133700,7398011300,24150,24200,24250,24150,386
|
|
20240910,133600,7388679750,24200,24200,24250,24150,357
|
|
20240910,133500,7380036150,24200,24150,24200,24150,220
|
|
20240910,133400,7374715900,24200,24150,24250,24150,288
|
|
20240910,133300,7367744300,24150,24100,24200,24100,443
|
|
20240910,133200,7357042900,24100,24150,24200,24100,161
|
|
20240910,133100,7353155500,24150,24150,24200,24100,545
|
|
20240910,133000,7339997050,24200,24150,24200,24100,1292
|
|
20240910,132900,7308785600,24150,24200,24250,24150,327
|
|
20240910,132800,7300878250,24250,24250,24250,24150,366
|
|
20240910,132700,7292017050,24250,24200,24250,24200,683
|
|
20240910,132600,7275468850,24250,24250,24300,24150,866
|
|
20240910,132500,7254474650,24250,24250,24300,24200,446
|
|
20240910,132400,7243658950,24200,24200,24250,24200,169
|
|
20240910,132300,7239564650,24200,24200,24250,24200,242
|
|
20240910,132200,7233699900,24250,24250,24300,24200,224
|
|
20240910,132100,7228273250,24250,24200,24250,24200,412
|
|
20240910,132000,7218292150,24250,24250,24250,24200,304
|
|
20240910,131900,7210924900,24250,24200,24350,24100,12642
|
|
20240910,131800,6903850050,24150,24150,24150,24100,456
|
|
20240910,131700,6892842700,24150,24150,24150,24100,138
|
|
20240910,131600,6889510300,24150,24150,24200,24150,263
|
|
20240910,131500,6883149500,24200,24150,24200,24100,162
|
|
20240910,131400,6879237550,24150,24150,24200,24100,613
|
|
20240910,131300,6864427700,24200,24150,24200,24150,1264
|
|
20240910,131200,6833896700,24200,24200,24200,24150,169
|
|
20240910,131100,6829810900,24200,24200,24200,24150,473
|
|
20240910,131000,6818366300,24200,24200,24200,24150,205
|
|
20240910,130900,6813409950,24200,24150,24200,24150,272
|
|
20240910,130800,6806831850,24200,24150,24200,24150,292
|
|
20240910,130700,6799768900,24200,24150,24200,24150,228
|
|
20240910,130600,6794256750,24200,24150,24200,24150,226
|
|
20240910,130500,6788789500,24200,24200,24200,24150,219
|
|
20240910,130400,6783499550,24200,24150,24200,24150,134
|
|
20240910,130300,6780258150,24150,24200,24200,24150,171
|
|
20240910,130200,6776123200,24150,24150,24200,24150,212
|
|
20240910,130100,6770997650,24150,24150,24200,24150,539
|
|
20240910,130000,6757980200,24150,24150,24200,24150,196
|
|
20240910,125900,6753241800,24150,24150,24200,24150,213
|
|
20240910,125800,6748092800,24150,24200,24200,24150,667
|
|
20240910,125700,6731984200,24150,24150,24200,24150,272
|
|
20240910,125600,6725409850,24200,24150,24200,24150,474
|
|
20240910,125500,6713956150,24150,24150,24200,24150,364
|
|
20240910,125400,6705165500,24150,24200,24200,24150,157
|
|
20240910,125300,6701369550,24200,24200,24200,24150,138
|
|
20240910,125200,6698030850,24200,24150,24200,24150,182
|
|
20240910,125100,6693631400,24150,24200,24200,24150,406
|
|
20240910,125000,6683807350,24200,24200,24200,24150,532
|
|
20240910,124900,6670933950,24150,24150,24150,24100,577
|
|
20240910,124800,6657000650,24150,24100,24150,24100,68
|
|
20240910,124700,6655360200,24100,24150,24150,24100,333
|
|
20240910,124600,6647318950,24100,24100,24200,24100,1457
|
|
20240910,124500,6612132150,24150,24150,24150,24100,181
|
|
20240910,124400,6607762800,24150,24100,24150,24100,148
|
|
20240910,124300,6604190950,24150,24150,24150,24100,448
|
|
20240910,124200,6593373450,24150,24150,24200,24150,770
|
|
20240910,124100,6574774000,24150,24150,24200,24150,173
|
|
20240910,124000,6570591150,24200,24150,24200,24150,117
|
|
20240910,123900,6567761200,24150,24150,24250,24150,183
|
|
20240910,123800,6563334000,24150,24150,24250,24150,774
|
|
20240910,123700,6544612100,24200,24200,24200,24150,576
|
|
20240910,123600,6530673650,24150,24250,24250,24150,436
|
|
20240910,123500,6520124450,24200,24200,24200,24150,1056
|
|
20240910,123400,6494571050,24150,24150,24200,24150,32
|
|
20240910,123300,6493797650,24150,24200,24200,24150,144
|
|
20240910,123200,6490316000,24150,24150,24200,24100,577
|
|
20240910,123100,6476381150,24150,24100,24150,24100,583
|
|
20240910,123000,6462305100,24100,24150,24150,24100,135
|
|
20240910,122900,6459046750,24150,24150,24200,24100,94
|
|
20240910,122800,6456778300,24150,24150,24200,24150,348
|
|
20240910,122700,6448368950,24150,24150,24200,24100,864
|
|
20240910,122600,6427503850,24100,24100,24150,24050,538
|
|
20240910,122500,6414538800,24150,24150,24150,24100,250
|
|
20240910,122400,6408502500,24100,24050,24100,24050,31
|
|
20240910,122300,6407755450,24100,24100,24100,24050,543
|
|
20240910,122200,6394671750,24050,24100,24150,24050,494
|
|
20240910,122100,6382762100,24100,24050,24150,24050,333
|
|
20240910,122000,6374738250,24100,24100,24100,24050,249
|
|
20240910,121900,6368741750,24150,24100,24150,24050,339
|
|
20240910,121800,6360572600,24150,24050,24150,24050,281
|
|
20240910,121700,6353801350,24050,24100,24150,24050,420
|
|
20240910,121600,6343682300,24100,24100,24150,24100,2351
|
|
20240910,121500,6287015150,24100,24100,24150,24100,248
|
|
20240910,121400,6281035800,24100,24150,24150,24100,106
|
|
20240910,121300,6278480600,24150,24150,24200,24100,229
|
|
20240910,121200,6272951250,24200,24100,24200,24100,8803
|
|
20240910,121100,6059941950,24100,24100,24150,24100,356
|
|
20240910,121000,6051345950,24100,24150,24150,24100,198
|
|
20240910,120900,6046568800,24100,24100,24150,24100,117
|
|
20240910,120800,6043745100,24100,24150,24150,24100,61
|
|
20240910,120700,6042272600,24100,24100,24150,24100,80
|
|
20240910,120600,6040343600,24200,24150,24200,24100,1079
|
|
20240910,120500,6014295400,24150,24150,24200,24150,259
|
|
20240910,120400,6008039900,24150,24200,24200,24150,121
|
|
20240910,120300,6005113250,24200,24150,24250,24150,287
|
|
20240910,120200,5998164750,24150,24200,24200,24150,189
|
|
20240910,120100,5993595500,24200,24150,24200,24150,230
|
|
20240910,120000,5988030200,24200,24200,24200,24150,204
|
|
20240910,115900,5983097550,24150,24150,24200,24150,173
|
|
20240910,115800,5978915600,24150,24150,24200,24150,47
|
|
20240910,115700,5977779300,24150,24200,24200,24150,227
|
|
20240910,115600,5972287850,24200,24150,24200,24150,241
|
|
20240910,115500,5966464500,24150,24200,24200,24150,83
|
|
20240910,115400,5964457100,24150,24150,24200,24150,206
|
|
20240910,115300,5959474200,24250,24150,24250,24150,291
|
|
20240910,115200,5952441400,24150,24150,24200,24150,334
|
|
20240910,115100,5944366700,24150,24200,24200,24150,389
|
|
20240910,115000,5934965750,24200,24150,24200,24150,103
|
|
20240910,114900,5932476150,24200,24200,24250,24150,1420
|
|
20240910,114800,5898094300,24250,24250,24250,24200,162
|
|
20240910,114700,5894166550,24250,24200,24250,24200,297
|
|
20240910,114600,5886969550,24200,24250,24250,24200,191
|
|
20240910,114500,5882341200,24200,24250,24250,24200,297
|
|
20240910,114400,5875140750,24250,24200,24250,24200,150
|
|
20240910,114300,5871504850,24200,24200,24250,24200,107
|
|
20240910,114200,5868913650,24200,24200,24250,24200,204
|
|
20240910,114100,5863969750,24200,24200,24250,24200,697
|
|
20240910,114000,5847093600,24200,24250,24250,24200,195
|
|
20240910,113900,5842367100,24200,24250,24250,24200,25
|
|
20240910,113800,5841761450,24250,24200,24250,24200,209
|
|
20240910,113700,5836695250,24250,24200,24250,24200,249
|
|
20240910,113600,5830660800,24200,24150,24250,24150,122
|
|
20240910,113500,5827708150,24200,24200,24200,24150,419
|
|
20240910,113400,5817570200,24200,24150,24200,24150,79
|
|
20240910,113300,5815660550,24200,24150,24200,24150,187
|
|
20240910,113200,5811143400,24150,24150,24200,24150,475
|
|
20240910,113100,5799654550,24200,24150,24200,24150,57
|
|
20240910,113000,5798276550,24150,24150,24200,24150,407
|
|
20240910,112900,5788433700,24150,24150,24200,24150,918
|
|
20240910,112800,5766258600,24150,24150,24200,24100,425
|
|
20240910,112700,5755990400,24150,24150,24200,24150,247
|
|
20240910,112600,5750024500,24100,24150,24200,24100,631
|
|
20240910,112500,5734777650,24150,24150,24200,24150,176
|
|
20240910,112400,5730522600,24150,24200,24200,24150,1804
|
|
20240910,112300,5686918250,24150,24150,24200,24150,375
|
|
20240910,112200,5677845350,24200,24150,24200,24150,140
|
|
20240910,112100,5674459900,24150,24200,24200,24150,129
|
|
20240910,112000,5671342200,24150,24200,24200,24150,234
|
|
20240910,111900,5665681550,24150,24150,24200,24150,56
|
|
20240910,111800,5664327850,24150,24200,24200,24150,191
|
|
20240910,111700,5659707550,24150,24150,24200,24100,680
|
|
20240910,111600,5643285950,24200,24150,24200,24150,233
|
|
20240910,111500,5637654750,24100,24150,24200,24100,221
|
|
20240910,111400,5632320050,24200,24100,24200,24100,1203
|
|
20240910,111300,5603255250,24150,24150,24200,24100,506
|
|
20240910,111200,5591027850,24150,24150,24150,24100,185
|
|
20240910,111100,5586563600,24200,24150,24200,24150,379
|
|
20240910,111000,5577396450,24200,24150,24200,24100,127
|
|
20240910,110900,5574324250,24200,24100,24200,24100,767
|
|
20240910,110800,5555801050,24150,24150,24150,24100,359
|
|
20240910,110700,5547141000,24100,24150,24150,24100,523
|
|
20240910,110600,5534526350,24150,24100,24150,24100,205
|
|
20240910,110500,5529581100,24100,24100,24150,24100,154
|
|
20240910,110400,5525868350,24100,24150,24200,24100,907
|
|
20240910,110300,5503964600,24200,24200,24250,24150,186
|
|
20240910,110200,5499463450,24200,24200,24200,24150,330
|
|
20240910,110100,5491480150,24200,24250,24250,24200,212
|
|
20240910,110000,5486339950,24250,24300,24300,24200,147
|
|
20240910,105900,5482772600,24250,24200,24300,24200,1678
|
|
20240910,105800,5442078300,24200,24200,24250,24200,545
|
|
20240910,105700,5428873100,24250,24200,24250,24200,148
|
|
20240910,105600,5425286350,24250,24250,24250,24200,2344
|
|
20240910,105500,5368549850,24250,24250,24250,24200,8350
|
|
20240910,105400,5166468050,24250,24250,24300,24200,258
|
|
20240910,105300,5160204200,24300,24250,24300,24200,832
|
|
20240910,105200,5140030050,24250,24250,24300,24200,626
|
|
20240910,105100,5124850450,24250,24250,24250,24200,1486
|
|
20240910,105000,5088874200,24250,24250,24250,24200,1003
|
|
20240910,104900,5064554400,24300,24300,24300,24250,250
|
|
20240910,104800,5058481900,24300,24250,24300,24250,555
|
|
20240910,104700,5045012900,24250,24250,24300,24250,253
|
|
20240910,104600,5038865950,24250,24250,24300,24250,137
|
|
20240910,104500,5035539700,24250,24250,24300,24200,451
|
|
20240910,104400,5024605200,24250,24250,24250,24200,684
|
|
20240910,104300,5008018950,24200,24300,24300,24200,585
|
|
20240910,104200,4993830000,24300,24250,24300,24250,1223
|
|
20240910,104100,4964138550,24250,24250,24300,24250,320
|
|
20240910,104000,4956369900,24300,24250,24300,24250,120
|
|
20240910,103900,4953456050,24300,24250,24300,24250,584
|
|
20240910,103800,4939278200,24300,24300,24300,24250,288
|
|
20240910,103700,4932281000,24300,24250,24300,24250,240
|
|
20240910,103600,4926452300,24250,24300,24300,24250,1234
|
|
20240910,103500,4896496600,24250,24300,24300,24250,423
|
|
20240910,103400,4886230200,24250,24250,24250,24200,2018
|
|
20240910,103300,4837294500,24250,24250,24250,24200,386
|
|
20240910,103200,4827941800,24250,24250,24250,24200,391
|
|
20240910,103100,4818464250,24250,24200,24250,24200,2374
|
|
20240910,103000,4760896250,24250,24250,24300,24200,908
|
|
20240910,102900,4738865900,24300,24300,24300,24250,436
|
|
20240910,102800,4728287950,24300,24250,24300,24250,349
|
|
20240910,102700,4719816350,24250,24300,24300,24250,1107
|
|
20240910,102600,4692958050,24250,24300,24300,24250,611
|
|
20240910,102500,4678132050,24300,24300,24300,24250,260
|
|
20240910,102400,4671815400,24300,24300,24300,24250,136
|
|
20240910,102300,4668511100,24300,24300,24300,24250,1188
|
|
20240910,102200,4639687850,24300,24300,24300,24250,2744
|
|
20240910,102100,4573010850,24300,24300,24300,24300,203
|
|
20240910,102000,4568077950,24300,24250,24300,24250,393
|
|
20240910,101900,4558535600,24300,24300,24350,24250,1029
|
|
20240910,101800,4533536500,24300,24250,24350,24250,4107
|
|
20240910,101700,4433711900,24300,24250,24300,24200,2563
|
|
20240910,101600,4371523800,24250,24250,24250,24200,167
|
|
20240910,101500,4367475350,24250,24250,24250,24200,486
|
|
20240910,101400,4355691250,24300,24300,24300,24250,306
|
|
20240910,101300,4348260300,24250,24300,24300,24200,3708
|
|
20240910,101200,4258442050,24300,24300,24300,24250,900
|
|
20240910,101100,4236594700,24250,24300,24300,24250,715
|
|
20240910,101000,4219220950,24300,24300,24300,24250,1513
|
|
20240910,100900,4182457050,24300,24250,24300,24250,268
|
|
20240910,100800,4175951700,24250,24150,24300,24150,17661
|
|
20240910,100700,3748252000,24150,24100,24150,24100,1272
|
|
20240910,100600,3717547900,24150,24150,24150,24100,370
|
|
20240910,100500,3708613700,24150,24150,24150,24100,943
|
|
20240910,100400,3685876750,24150,24100,24150,24100,722
|
|
20240910,100300,3668446150,24150,24150,24150,24100,324
|
|
20240910,100200,3660624500,24100,24150,24150,24100,233
|
|
20240910,100100,3655003500,24150,24150,24150,24100,1167
|
|
20240910,100000,3626821150,24150,24150,24150,24100,239
|
|
20240910,095900,3621049800,24150,24150,24200,24100,278
|
|
20240910,095800,3614333000,24150,24150,24200,24150,4242
|
|
20240910,095700,3511873950,24150,24100,24150,24050,3860
|
|
20240910,095600,3418712400,24100,24100,24100,24050,551
|
|
20240910,095500,3405434700,24100,24050,24100,24050,692
|
|
20240910,095400,3388759500,24050,24100,24100,24050,294
|
|
20240910,095300,3381679800,24050,24050,24100,24050,2431
|
|
20240910,095200,3323180500,24050,24000,24100,24000,508
|
|
20240910,095100,3310951650,24000,24050,24100,24000,254
|
|
20240910,095000,3304843550,24050,24000,24050,24000,410
|
|
20240910,094900,3294993850,24000,24050,24100,24000,3249
|
|
20240910,094800,3216995200,24050,24100,24150,24050,4089
|
|
20240910,094700,3118544750,24150,24150,24150,24050,308
|
|
20240910,094600,3111118250,24100,24100,24150,24100,2325
|
|
20240910,094500,3055085650,24100,24050,24150,24050,1287
|
|
20240910,094400,3024066400,24100,24100,24100,24050,2767
|
|
20240910,094300,2957388950,24050,24000,24100,23950,3721
|
|
20240910,094200,2867927800,23950,23950,24050,23950,3957
|
|
20240910,094100,2772955300,24000,23900,24000,23850,11823
|
|
20240910,094000,2489370100,23900,23900,23950,23850,2761
|
|
20240910,093900,2423385000,23900,23900,23900,23850,460
|
|
20240910,093800,2412396700,23850,23850,23900,23850,73
|
|
20240910,093700,2410654150,23850,23800,23900,23800,833
|
|
20240910,093600,2390794450,23850,23750,23850,23750,1434
|
|
20240910,093500,2356662100,23800,23750,23800,23750,907
|
|
20240910,093400,2335103350,23750,23800,23900,23750,1829
|
|
20240910,093300,2291573150,23800,23850,23900,23800,1532
|
|
20240910,093200,2255042400,23800,23900,23950,23800,2753
|
|
20240910,093100,2189362850,23900,23800,23900,23800,1203
|
|
20240910,093000,2160654650,23800,23850,23850,23800,837
|
|
20240910,092900,2140701650,23800,23850,23850,23800,812
|
|
20240910,092800,2121351250,23850,23950,23950,23850,513
|
|
20240910,092700,2109098450,23950,23900,23950,23900,316
|
|
20240910,092600,2101538000,23900,23850,23950,23850,1711
|
|
20240910,092500,2060647550,23850,23900,23950,23850,1343
|
|
20240910,092400,2028579300,23900,23850,23900,23850,650
|
|
20240910,092300,2013058750,23850,23900,23900,23850,665
|
|
20240910,092200,1997196400,23900,23900,23900,23850,368
|
|
20240910,092100,1988413100,23900,23900,23900,23850,447
|
|
20240910,092000,1977732350,23900,23850,23900,23850,816
|
|
20240910,091900,1958266650,23850,23850,23900,23850,1471
|
|
20240910,091800,1923164100,23850,23800,23900,23800,1541
|
|
20240910,091700,1886427000,23850,23850,23850,23800,1412
|
|
20240910,091600,1852806350,23850,23800,23850,23800,590
|
|
20240910,091500,1838753800,23850,23850,23900,23850,1040
|
|
20240910,091400,1813940700,23900,24000,24050,23900,5566
|
|
20240910,091300,1680646250,24000,24050,24150,23950,7306
|
|
20240910,091200,1505015450,24050,24000,24100,24000,5353
|
|
20240910,091100,1376382600,24000,24050,24100,24000,1212
|
|
20240910,091000,1347237150,24050,23950,24100,23950,2795
|
|
20240910,090900,1280052750,24000,23950,24000,23950,740
|
|
20240910,090800,1262309850,24000,23950,24000,23950,1339
|
|
20240910,090700,1230190650,23950,23950,24000,23900,1886
|
|
20240910,090600,1185026200,23950,23950,24000,23900,3507
|
|
20240910,090500,1100989200,24000,23950,24000,23950,2744
|
|
20240910,090400,1035246500,24000,23950,24000,23900,4282
|
|
20240910,090300,932677200,23900,23750,23900,23750,7210
|
|
20240910,090200,760847950,23750,23750,23800,23700,959
|
|
20240910,090100,738055900,23800,23700,23900,23650,8247
|
|
20240910,090000,541709050,23700,23650,23850,23600,22886
|