613 lines
32 KiB
CSV
613 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,191000,6977151050,24150,24150,24150,24150,35239
|
|
20240913,190900,6977151050,24150,24150,24150,24150,0
|
|
20240913,190800,6977151050,24150,24150,24150,24150,0
|
|
20240913,190700,6977151050,24150,24150,24150,24150,0
|
|
20240913,190600,6977151050,24150,24150,24150,24150,0
|
|
20240913,190500,6977151050,24150,24150,24150,24150,0
|
|
20240913,190400,6977151050,24150,24150,24150,24150,0
|
|
20240913,190300,6977151050,24150,24150,24150,24150,0
|
|
20240913,190200,6977151050,24150,24150,24150,24150,0
|
|
20240913,190100,6977151050,24150,24150,24150,24150,0
|
|
20240913,190000,6977151050,24150,24150,24150,24150,0
|
|
20240913,185900,6977151050,24150,24150,24150,24150,0
|
|
20240913,185800,6977151050,24150,24150,24150,24150,0
|
|
20240913,185700,6977151050,24150,24150,24150,24150,0
|
|
20240913,185600,6977151050,24150,24150,24150,24150,0
|
|
20240913,185500,6977151050,24150,24150,24150,24150,0
|
|
20240913,185400,6977151050,24150,24150,24150,24150,0
|
|
20240913,185300,6977151050,24150,24150,24150,24150,0
|
|
20240913,185200,6977151050,24150,24150,24150,24150,0
|
|
20240913,185100,6977151050,24150,24150,24150,24150,0
|
|
20240913,185000,6977151050,24150,24150,24150,24150,0
|
|
20240913,184900,6977151050,24150,24150,24150,24150,0
|
|
20240913,184800,6977151050,24150,24150,24150,24150,0
|
|
20240913,184700,6977151050,24150,24150,24150,24150,0
|
|
20240913,184600,6977151050,24150,24150,24150,24150,0
|
|
20240913,184500,6977151050,24150,24150,24150,24150,0
|
|
20240913,184400,6977151050,24150,24150,24150,24150,0
|
|
20240913,184300,6977151050,24150,24150,24150,24150,0
|
|
20240913,184200,6977151050,24150,24150,24150,24150,0
|
|
20240913,184100,6977151050,24150,24150,24150,24150,0
|
|
20240913,184000,6977151050,24150,24150,24150,24150,35239
|
|
20240913,183900,6977151050,24150,24150,24150,24150,0
|
|
20240913,183800,6977151050,24150,24150,24150,24150,0
|
|
20240913,183700,6977151050,24150,24150,24150,24150,0
|
|
20240913,183600,6977151050,24150,24150,24150,24150,0
|
|
20240913,183500,6977151050,24150,24150,24150,24150,0
|
|
20240913,183400,6977151050,24150,24150,24150,24150,0
|
|
20240913,183300,6977151050,24150,24150,24150,24150,0
|
|
20240913,183200,6977151050,24150,24150,24150,24150,0
|
|
20240913,183100,6977151050,24150,24150,24150,24150,0
|
|
20240913,183000,6977151050,24150,24150,24150,24150,0
|
|
20240913,182900,6977151050,24150,24150,24150,24150,0
|
|
20240913,182800,6977151050,24150,24150,24150,24150,0
|
|
20240913,182700,6977151050,24150,24150,24150,24150,0
|
|
20240913,182600,6977151050,24150,24150,24150,24150,0
|
|
20240913,182500,6977151050,24150,24150,24150,24150,0
|
|
20240913,182400,6977151050,24150,24150,24150,24150,0
|
|
20240913,182300,6977151050,24150,24150,24150,24150,0
|
|
20240913,182200,6977151050,24150,24150,24150,24150,0
|
|
20240913,182100,6977151050,24150,24150,24150,24150,0
|
|
20240913,182000,6977151050,24150,24150,24150,24150,0
|
|
20240913,181900,6977151050,24150,24150,24150,24150,0
|
|
20240913,181800,6977151050,24150,24150,24150,24150,0
|
|
20240913,181700,6977151050,24150,24150,24150,24150,0
|
|
20240913,181600,6977151050,24150,24150,24150,24150,0
|
|
20240913,181500,6977151050,24150,24150,24150,24150,0
|
|
20240913,181400,6977151050,24150,24150,24150,24150,0
|
|
20240913,181300,6977151050,24150,24150,24150,24150,0
|
|
20240913,181200,6977151050,24150,24150,24150,24150,0
|
|
20240913,181100,6977151050,24150,24150,24150,24150,0
|
|
20240913,181000,6977151050,24150,24150,24150,24150,35239
|
|
20240913,180900,6977151050,24150,24150,24150,24150,0
|
|
20240913,180800,6977151050,24150,24150,24150,24150,0
|
|
20240913,180700,6977151050,24150,24150,24150,24150,0
|
|
20240913,180600,6977151050,24150,24150,24150,24150,0
|
|
20240913,180500,6977151050,24150,24150,24150,24150,0
|
|
20240913,180400,6977151050,24150,24150,24150,24150,0
|
|
20240913,180300,6977151050,24150,24150,24150,24150,0
|
|
20240913,180200,6977151050,24150,24150,24150,24150,0
|
|
20240913,180100,6977151050,24150,24150,24150,24150,0
|
|
20240913,180000,6977151050,24150,24150,24150,24150,0
|
|
20240913,175900,6977151050,24150,24150,24150,24150,0
|
|
20240913,175800,6977151050,24150,24150,24150,24150,0
|
|
20240913,175700,6977151050,24150,24150,24150,24150,0
|
|
20240913,175600,6977151050,24150,24150,24150,24150,0
|
|
20240913,175500,6977151050,24150,24150,24150,24150,0
|
|
20240913,175400,6977151050,24150,24150,24150,24150,0
|
|
20240913,175300,6977151050,24150,24150,24150,24150,0
|
|
20240913,175200,6977151050,24150,24150,24150,24150,0
|
|
20240913,175100,6977151050,24150,24150,24150,24150,0
|
|
20240913,175000,6977151050,24150,24150,24150,24150,0
|
|
20240913,174900,6977151050,24150,24150,24150,24150,0
|
|
20240913,174800,6977151050,24150,24150,24150,24150,0
|
|
20240913,174700,6977151050,24150,24150,24150,24150,0
|
|
20240913,174600,6977151050,24150,24150,24150,24150,0
|
|
20240913,174500,6977151050,24150,24150,24150,24150,0
|
|
20240913,174400,6977151050,24150,24150,24150,24150,0
|
|
20240913,174300,6977151050,24150,24150,24150,24150,0
|
|
20240913,174200,6977151050,24150,24150,24150,24150,0
|
|
20240913,174100,6977151050,24150,24150,24150,24150,0
|
|
20240913,174000,6977151050,24150,24150,24150,24150,35239
|
|
20240913,173900,6977151050,24150,24150,24150,24150,0
|
|
20240913,173800,6977151050,24150,24150,24150,24150,0
|
|
20240913,173700,6977151050,24150,24150,24150,24150,0
|
|
20240913,173600,6977151050,24150,24150,24150,24150,0
|
|
20240913,173500,6977151050,24150,24150,24150,24150,0
|
|
20240913,173400,6977151050,24150,24150,24150,24150,0
|
|
20240913,173300,6977151050,24150,24150,24150,24150,0
|
|
20240913,173200,6977151050,24150,24150,24150,24150,0
|
|
20240913,173100,6977151050,24150,24150,24150,24150,0
|
|
20240913,173000,6977151050,24150,24150,24150,24150,0
|
|
20240913,172900,6977151050,24150,24150,24150,24150,0
|
|
20240913,172800,6977151050,24150,24150,24150,24150,0
|
|
20240913,172700,6977151050,24150,24150,24150,24150,0
|
|
20240913,172600,6977151050,24150,24150,24150,24150,0
|
|
20240913,172500,6977151050,24150,24150,24150,24150,0
|
|
20240913,172400,6977151050,24150,24150,24150,24150,0
|
|
20240913,172300,6977151050,24150,24150,24150,24150,0
|
|
20240913,172200,6977151050,24150,24150,24150,24150,0
|
|
20240913,172100,6977151050,24150,24150,24150,24150,0
|
|
20240913,172000,6977151050,24150,24150,24150,24150,0
|
|
20240913,171900,6977151050,24150,24150,24150,24150,0
|
|
20240913,171800,6977151050,24150,24150,24150,24150,0
|
|
20240913,171700,6977151050,24150,24150,24150,24150,0
|
|
20240913,171600,6977151050,24150,24150,24150,24150,0
|
|
20240913,171500,6977151050,24150,24150,24150,24150,0
|
|
20240913,171400,6977151050,24150,24150,24150,24150,0
|
|
20240913,171300,6977151050,24150,24150,24150,24150,0
|
|
20240913,171200,6977151050,24150,24150,24150,24150,0
|
|
20240913,171100,6977151050,24150,24150,24150,24150,0
|
|
20240913,171000,6977151050,24150,24150,24150,24150,35239
|
|
20240913,170900,6977151050,24150,24150,24150,24150,0
|
|
20240913,170800,6977151050,24150,24150,24150,24150,0
|
|
20240913,170700,6977151050,24150,24150,24150,24150,0
|
|
20240913,170600,6977151050,24150,24150,24150,24150,0
|
|
20240913,170500,6977151050,24150,24150,24150,24150,0
|
|
20240913,170400,6977151050,24150,24150,24150,24150,0
|
|
20240913,170300,6977151050,24150,24150,24150,24150,0
|
|
20240913,170200,6977151050,24150,24150,24150,24150,0
|
|
20240913,170100,6977151050,24150,24150,24150,24150,0
|
|
20240913,170000,6977151050,24150,24150,24150,24150,0
|
|
20240913,165900,6977151050,24150,24150,24150,24150,0
|
|
20240913,165800,6977151050,24150,24150,24150,24150,0
|
|
20240913,165700,6977151050,24150,24150,24150,24150,0
|
|
20240913,165600,6977151050,24150,24150,24150,24150,0
|
|
20240913,165500,6977151050,24150,24150,24150,24150,0
|
|
20240913,165400,6977151050,24150,24150,24150,24150,0
|
|
20240913,165300,6977151050,24150,24150,24150,24150,0
|
|
20240913,165200,6977151050,24150,24150,24150,24150,0
|
|
20240913,165100,6977151050,24150,24150,24150,24150,0
|
|
20240913,165000,6977151050,24150,24150,24150,24150,0
|
|
20240913,164900,6977151050,24150,24150,24150,24150,0
|
|
20240913,164800,6977151050,24150,24150,24150,24150,0
|
|
20240913,164700,6977151050,24150,24150,24150,24150,0
|
|
20240913,164600,6977151050,24150,24150,24150,24150,0
|
|
20240913,164500,6977151050,24150,24150,24150,24150,0
|
|
20240913,164400,6977151050,24150,24150,24150,24150,0
|
|
20240913,164300,6977151050,24150,24150,24150,24150,0
|
|
20240913,164200,6977151050,24150,24150,24150,24150,0
|
|
20240913,164100,6977151050,24150,24150,24150,24150,0
|
|
20240913,164000,6977151050,24150,24150,24150,24150,35239
|
|
20240913,163900,6977151050,24150,24150,24150,24150,0
|
|
20240913,163800,6977151050,24150,24150,24150,24150,0
|
|
20240913,163700,6977151050,24150,24150,24150,24150,0
|
|
20240913,163600,6977151050,24150,24150,24150,24150,0
|
|
20240913,163500,6977151050,24150,24150,24150,24150,0
|
|
20240913,163400,6977151050,24150,24150,24150,24150,0
|
|
20240913,163300,6977151050,24150,24150,24150,24150,0
|
|
20240913,163200,6977151050,24150,24150,24150,24150,0
|
|
20240913,163100,6977151050,24150,24150,24150,24150,0
|
|
20240913,163000,6977151050,24150,24150,24150,24150,0
|
|
20240913,162900,6977151050,24150,24150,24150,24150,0
|
|
20240913,162800,6977151050,24150,24150,24150,24150,0
|
|
20240913,162700,6977151050,24150,24150,24150,24150,0
|
|
20240913,162600,6977151050,24150,24150,24150,24150,0
|
|
20240913,162500,6977151050,24150,24150,24150,24150,0
|
|
20240913,162400,6977151050,24150,24150,24150,24150,0
|
|
20240913,162300,6977151050,24150,24150,24150,24150,0
|
|
20240913,162200,6977151050,24150,24150,24150,24150,0
|
|
20240913,162100,6977151050,24150,24150,24150,24150,0
|
|
20240913,162000,6977151050,24150,24150,24150,24150,0
|
|
20240913,161900,6977151050,24150,24150,24150,24150,0
|
|
20240913,161800,6977151050,24150,24150,24150,24150,0
|
|
20240913,161700,6977151050,24150,24150,24150,24150,0
|
|
20240913,161600,6977151050,24150,24150,24150,24150,0
|
|
20240913,161500,6977151050,24150,24150,24150,24150,0
|
|
20240913,161400,6977151050,24150,24150,24150,24150,0
|
|
20240913,161300,6977151050,24150,24150,24150,24150,0
|
|
20240913,161200,6977151050,24150,24150,24150,24150,0
|
|
20240913,161100,6977151050,24150,24150,24150,24150,0
|
|
20240913,161000,6977151050,24150,24150,24150,24150,35239
|
|
20240913,160900,6977151050,24150,24150,24150,24150,0
|
|
20240913,160800,6977151050,24150,24150,24150,24150,0
|
|
20240913,160700,6977151050,24150,24150,24150,24150,0
|
|
20240913,160600,6977151050,24150,24150,24150,24150,0
|
|
20240913,160500,6977151050,24150,24150,24150,24150,0
|
|
20240913,160400,6977151050,24150,24150,24150,24150,0
|
|
20240913,160300,6977151050,24150,24150,24150,24150,0
|
|
20240913,160200,6977151050,24150,24150,24150,24150,0
|
|
20240913,160100,6977151050,24150,24150,24150,24150,0
|
|
20240913,160000,6977151050,24150,24150,24150,24150,0
|
|
20240913,155900,6977151050,24150,24150,24150,24150,0
|
|
20240913,155800,6977151050,24150,24150,24150,24150,0
|
|
20240913,155700,6977151050,24150,24150,24150,24150,0
|
|
20240913,155600,6977151050,24150,24150,24150,24150,0
|
|
20240913,155500,6977151050,24150,24150,24150,24150,0
|
|
20240913,155400,6977151050,24150,24150,24150,24150,0
|
|
20240913,155300,6977151050,24150,24150,24150,24150,0
|
|
20240913,155200,6977151050,24150,24150,24150,24150,0
|
|
20240913,155100,6977151050,24150,24150,24150,24150,0
|
|
20240913,155000,6977151050,24150,24150,24150,24150,0
|
|
20240913,154900,6977151050,24150,24150,24150,24150,0
|
|
20240913,154800,6977151050,24150,24150,24150,24150,0
|
|
20240913,154700,6977151050,24150,24150,24150,24150,0
|
|
20240913,154600,6977151050,24150,24150,24150,24150,0
|
|
20240913,154500,6977151050,24150,24150,24150,24150,0
|
|
20240913,154400,6977151050,24150,24150,24150,24150,0
|
|
20240913,154300,6977151050,24150,24150,24150,24150,0
|
|
20240913,154200,6977151050,24150,24150,24150,24150,0
|
|
20240913,154100,6977151050,24150,24150,24150,24150,0
|
|
20240913,154000,6977151050,24150,24150,24150,24150,35239
|
|
20240913,153900,6977151050,24150,24150,24150,24150,0
|
|
20240913,153800,6977151050,24150,24150,24150,24150,0
|
|
20240913,153700,6977151050,24150,24150,24150,24150,0
|
|
20240913,153600,6977151050,24150,24150,24150,24150,0
|
|
20240913,153500,6977151050,24150,24150,24150,24150,0
|
|
20240913,153400,6977151050,24150,24150,24150,24150,0
|
|
20240913,153300,6977151050,24150,24150,24150,24150,0
|
|
20240913,153200,6977151050,24150,24150,24150,24150,0
|
|
20240913,153100,6977151050,24150,24150,24150,24150,0
|
|
20240913,153000,6977151050,24150,24150,24150,24150,35239
|
|
20240913,152900,6126129200,24100,24100,24100,24100,0
|
|
20240913,152800,6126129200,24100,24100,24100,24100,0
|
|
20240913,152700,6126129200,24100,24100,24100,24100,0
|
|
20240913,152600,6126129200,24100,24100,24100,24100,0
|
|
20240913,152500,6126129200,24100,24100,24100,24100,0
|
|
20240913,152400,6126129200,24100,24100,24100,24100,0
|
|
20240913,152300,6126129200,24100,24100,24100,24100,0
|
|
20240913,152200,6126129200,24100,24100,24100,24100,0
|
|
20240913,152100,6126129200,24100,24100,24100,24100,0
|
|
20240913,152000,6126129200,24100,24100,24100,24100,0
|
|
20240913,151900,6126129200,24100,24150,24150,24100,2293
|
|
20240913,151800,6070798450,24100,24100,24150,24100,940
|
|
20240913,151700,6048119450,24150,24150,24150,24100,417
|
|
20240913,151600,6038063550,24150,24100,24150,24100,1202
|
|
20240913,151500,6009051500,24150,24150,24150,24100,1126
|
|
20240913,151400,5981894500,24150,24100,24150,24100,361
|
|
20240913,151300,5973189000,24150,24150,24150,24100,511
|
|
20240913,151200,5960872100,24100,24150,24150,24100,321
|
|
20240913,151100,5953133050,24100,24150,24150,24100,216
|
|
20240913,151000,5947926950,24100,24100,24150,24100,206
|
|
20240913,150900,5942959450,24150,24150,24150,24100,600
|
|
20240913,150800,5928488000,24150,24150,24150,24100,243
|
|
20240913,150700,5922629200,24100,24050,24150,24050,2492
|
|
20240913,150600,5862567550,24050,24100,24100,24050,1355
|
|
20240913,150500,5829916000,24100,24100,24100,24050,672
|
|
20240913,150400,5813741600,24050,24050,24100,24050,731
|
|
20240913,150300,5796154850,24100,24100,24100,24050,313
|
|
20240913,150200,5788614250,24100,24100,24100,24050,148
|
|
20240913,150100,5785052250,24050,24100,24150,24050,2402
|
|
20240913,150000,5727244800,24150,24100,24150,24100,1822
|
|
20240913,145900,5683333450,24150,24150,24150,24100,454
|
|
20240913,145800,5672390850,24100,24100,24150,24100,352
|
|
20240913,145700,5663905100,24100,24150,24150,24100,651
|
|
20240913,145600,5648214450,24150,24150,24150,24100,950
|
|
20240913,145500,5625318300,24100,24150,24150,24100,573
|
|
20240913,145400,5611506550,24150,24150,24150,24100,801
|
|
20240913,145300,5592201350,24100,24100,24150,24100,405
|
|
20240913,145200,5582439700,24150,24150,24150,24100,469
|
|
20240913,145100,5571135700,24100,24150,24150,24100,405
|
|
20240913,145000,5561373250,24150,24150,24150,24100,634
|
|
20240913,144900,5546077000,24100,24100,24150,24100,433
|
|
20240913,144800,5535628550,24150,24150,24150,24100,355
|
|
20240913,144700,5527071850,24100,24150,24150,24100,268
|
|
20240913,144600,5520605400,24100,24100,24150,24100,331
|
|
20240913,144500,5512627850,24100,24150,24150,24100,502
|
|
20240913,144400,5500527900,24100,24150,24150,24100,168
|
|
20240913,144300,5496476300,24150,24150,24150,24100,218
|
|
20240913,144200,5491221400,24150,24100,24150,24050,1100
|
|
20240913,144100,5464716050,24100,24050,24100,24050,100
|
|
20240913,144000,5462310000,24100,24100,24150,24050,424
|
|
20240913,143900,5452090900,24100,24150,24150,24100,2277
|
|
20240913,143800,5397163250,24100,24100,24150,24100,804
|
|
20240913,143700,5377786200,24100,24100,24150,24100,648
|
|
20240913,143600,5362166400,24100,24150,24150,24100,669
|
|
20240913,143500,5346040800,24100,24100,24150,24100,305
|
|
20240913,143400,5338687150,24100,24150,24150,24100,420
|
|
20240913,143300,5328563550,24150,24050,24150,24050,2179
|
|
20240913,143200,5276047950,24050,24050,24100,24050,99
|
|
20240913,143100,5273666050,24100,24100,24100,24050,220
|
|
20240913,143000,5268373300,24100,24100,24100,24050,106
|
|
20240913,142900,5265822400,24050,24050,24150,24050,1161
|
|
20240913,142800,5237848200,24100,24150,24150,24050,1698
|
|
20240913,142700,5196928800,24100,24150,24150,24100,263
|
|
20240913,142600,5190586900,24100,24150,24150,24100,150
|
|
20240913,142500,5186968550,24150,24150,24150,24100,2213
|
|
20240913,142400,5133533300,24150,24150,24150,24100,118
|
|
20240913,142300,5130688200,24100,24100,24150,24100,240
|
|
20240913,142200,5124903150,24150,24200,24200,24100,1666
|
|
20240913,142100,5084669250,24150,24150,24200,24100,4039
|
|
20240913,142000,4987125150,24100,24100,24150,24100,1637
|
|
20240913,141900,4947597250,24150,24150,24150,24100,143
|
|
20240913,141800,4944145800,24100,24150,24150,24100,256
|
|
20240913,141700,4937974400,24100,24150,24150,24100,115
|
|
20240913,141600,4935200100,24150,24100,24150,24100,190
|
|
20240913,141500,4930617850,24150,24150,24150,24100,118
|
|
20240913,141400,4927768250,24150,24100,24150,24100,269
|
|
20240913,141300,4921278550,24150,24150,24150,24100,141
|
|
20240913,141200,4917876900,24150,24150,24150,24100,201
|
|
20240913,141100,4913029050,24100,24150,24150,24100,1248
|
|
20240913,141000,4882890000,24100,24150,24150,24100,151
|
|
20240913,140900,4879250600,24150,24150,24150,24150,67
|
|
20240913,140800,4877632550,24150,24150,24150,24100,180
|
|
20240913,140700,4873291350,24150,24150,24150,24100,863
|
|
20240913,140600,4852452200,24100,24100,24150,24100,312
|
|
20240913,140500,4844929150,24150,24100,24150,24100,195
|
|
20240913,140400,4840221950,24150,24150,24150,24100,937
|
|
20240913,140300,4817599100,24150,24150,24150,24100,157
|
|
20240913,140200,4813813450,24150,24150,24150,24150,199
|
|
20240913,140100,4809007600,24150,24150,24150,24100,144
|
|
20240913,140000,4805535900,24150,24150,24150,24100,46
|
|
20240913,135900,4804425100,24150,24150,24150,24100,269
|
|
20240913,135800,4797940750,24150,24150,24150,24150,20
|
|
20240913,135700,4797457750,24100,24150,24150,24100,143
|
|
20240913,135600,4794010100,24150,24150,24150,24100,696
|
|
20240913,135500,4777205350,24150,24150,24150,24100,259
|
|
20240913,135400,4770954400,24150,24150,24150,24100,99
|
|
20240913,135300,4768565600,24150,24150,24150,24100,293
|
|
20240913,135200,4761503350,24150,24100,24150,24050,3222
|
|
20240913,135100,4683797100,24100,24100,24100,24050,543
|
|
20240913,135000,4670719450,24100,24100,24100,24050,175
|
|
20240913,134900,4666507300,24100,24100,24100,24050,232
|
|
20240913,134800,4660925650,24050,24100,24100,24050,180
|
|
20240913,134700,4656594950,24100,24050,24100,24050,184
|
|
20240913,134600,4652169050,24100,24100,24100,24050,88
|
|
20240913,134500,4650050850,24050,24100,24100,24050,289
|
|
20240913,134400,4643098400,24100,24100,24100,24100,76
|
|
20240913,134300,4641266800,24100,24050,24100,24050,183
|
|
20240913,134200,4636863550,24000,24100,24100,24000,324
|
|
20240913,134100,4629074450,24100,24100,24100,24050,3715
|
|
20240913,134000,4539726800,24100,24100,24100,24050,203
|
|
20240913,133900,4534843300,24050,24100,24100,24050,170
|
|
20240913,133800,4530753950,24100,24100,24100,24050,177
|
|
20240913,133700,4526494400,24050,24050,24100,24050,227
|
|
20240913,133600,4521034150,24050,24100,24100,24050,185
|
|
20240913,133500,4516583750,24050,24100,24100,24050,218
|
|
20240913,133400,4511339250,24100,24100,24100,24050,337
|
|
20240913,133300,4503227450,24100,24100,24100,24050,72
|
|
20240913,133200,4501494450,24100,24100,24100,24000,532
|
|
20240913,133100,4488685800,24100,24050,24100,24050,4082
|
|
20240913,133000,4390438400,24100,24100,24100,24050,966
|
|
20240913,132900,4367199150,24050,24100,24100,24050,537
|
|
20240913,132800,4354283350,24100,24100,24100,24050,752
|
|
20240913,132700,4336193600,24100,24100,24100,24000,258
|
|
20240913,132600,4329981600,24100,24100,24100,24050,163
|
|
20240913,132500,4326060650,24050,24100,24100,24050,2382
|
|
20240913,132400,4268716600,24100,24050,24100,24050,455
|
|
20240913,132300,4257768750,24050,24050,24100,24050,182
|
|
20240913,132200,4253390450,24050,24050,24100,24050,209
|
|
20240913,132100,4248363000,24050,24100,24100,24050,210
|
|
20240913,132000,4243310950,24100,24050,24100,24050,115
|
|
20240913,131900,4240543750,24100,24100,24100,24050,210
|
|
20240913,131800,4235491200,24100,24050,24100,24050,200
|
|
20240913,131700,4230678950,24100,24100,24100,24050,108
|
|
20240913,131600,4228080050,24100,24100,24100,24050,350
|
|
20240913,131500,4219647950,24100,24050,24100,24050,112
|
|
20240913,131400,4216952850,24100,24100,24100,24050,494
|
|
20240913,131300,4205071200,24100,24100,24100,24050,1735
|
|
20240913,131200,4163342800,24100,24100,24100,24050,133
|
|
20240913,131100,4160142300,24100,24050,24100,24050,156
|
|
20240913,131000,4156389400,24100,24100,24100,24050,67
|
|
20240913,130900,4154776550,24100,24150,24150,24050,275
|
|
20240913,130800,4148161400,24100,24100,24150,24050,2413
|
|
20240913,130700,4090010500,24150,24150,24150,24100,110
|
|
20240913,130600,4087358200,24150,24150,24150,24100,182
|
|
20240913,130500,4082970800,24150,24150,24150,24100,181
|
|
20240913,130400,4078605300,24150,24150,24150,24100,208
|
|
20240913,130300,4073591150,24150,24150,24150,24100,103
|
|
20240913,130200,4071107700,24100,24150,24150,24100,432
|
|
20240913,130100,4060695150,24100,24150,24150,24100,107
|
|
20240913,130000,4058114250,24150,24150,24150,24100,165
|
|
20240913,125900,4054133450,24150,24100,24150,24100,167
|
|
20240913,125800,4050106800,24150,24150,24150,24100,99
|
|
20240913,125700,4047720250,24150,24150,24150,24100,42
|
|
20240913,125600,4046706050,24100,24150,24150,24100,296
|
|
20240913,125500,4039568750,24150,24150,24150,24100,1046
|
|
20240913,125400,4014349500,24150,24150,24150,24100,204
|
|
20240913,125300,4009427000,24150,24150,24150,24150,87
|
|
20240913,125200,4007325950,24150,24150,24150,24100,408
|
|
20240913,125100,3997476700,24150,24150,24150,24100,190
|
|
20240913,125000,3992892550,24150,24100,24150,24100,201
|
|
20240913,124900,3988044300,24150,24150,24150,24100,329
|
|
20240913,124800,3980103650,24150,24150,24150,24100,34
|
|
20240913,124700,3979282600,24150,24150,24150,24100,226
|
|
20240913,124600,3973829250,24150,24100,24150,24100,59
|
|
20240913,124500,3972404500,24150,24150,24150,24100,214
|
|
20240913,124400,3967242750,24150,24150,24150,24150,91
|
|
20240913,124300,3965045100,24150,24150,24150,24100,150
|
|
20240913,124200,3961426650,24100,24150,24150,24100,95
|
|
20240913,124100,3959134200,24150,24150,24150,24100,91
|
|
20240913,124000,3956940500,24150,24150,24150,24100,130
|
|
20240913,123900,3953806600,24150,24150,24150,24100,150
|
|
20240913,123800,3950188050,24150,24100,24150,24100,31
|
|
20240913,123700,3949439650,24150,24100,24150,24100,177
|
|
20240913,123600,3945169550,24100,24150,24150,24100,187
|
|
20240913,123500,3940654250,24150,24150,24150,24100,218
|
|
20240913,123400,3935393650,24150,24150,24150,24150,164
|
|
20240913,123300,3931433050,24100,24100,24150,24100,183
|
|
20240913,123200,3927018150,24150,24150,24150,24100,177
|
|
20240913,123100,3922743850,24150,24150,24150,24150,126
|
|
20240913,123000,3919700950,24100,24150,24150,24100,106
|
|
20240913,122900,3917145050,24150,24150,24150,24100,32
|
|
20240913,122800,3916372350,24150,24150,24150,24100,133
|
|
20240913,122700,3913164350,24200,24150,24200,24150,51
|
|
20240913,122600,3911932050,24150,24200,24200,24100,1407
|
|
20240913,122500,3877957000,24200,24100,24200,24100,8751
|
|
20240913,122400,3666942000,24100,24100,24100,24050,108
|
|
20240913,122300,3664343150,24100,24000,24100,24000,1353
|
|
20240913,122200,3631801500,24000,24000,24050,24000,670
|
|
20240913,122100,3615720900,24000,24050,24050,24000,591
|
|
20240913,122000,3601525450,24000,24000,24050,24000,174
|
|
20240913,121900,3597348450,24050,24050,24050,24000,67
|
|
20240913,121800,3595740250,24050,24050,24050,24000,112
|
|
20240913,121700,3593051350,24000,24050,24050,24000,196
|
|
20240913,121600,3588345550,24050,24000,24050,24000,146
|
|
20240913,121500,3584840900,24050,24050,24050,24050,26
|
|
20240913,121400,3584215600,24050,24000,24050,24000,150
|
|
20240913,121300,3580612250,24000,24050,24050,24000,44
|
|
20240913,121200,3579554650,24050,24050,24050,24000,48
|
|
20240913,121100,3578401850,24000,24050,24050,24000,89
|
|
20240913,121000,3576265400,24050,24050,24050,24000,158
|
|
20240913,120900,3572471350,24000,24050,24050,23950,1260
|
|
20240913,120800,3542234750,24050,24050,24050,24000,19
|
|
20240913,120700,3541778050,24050,24050,24100,24000,212
|
|
20240913,120600,3536680700,24100,24050,24100,24050,808
|
|
20240913,120500,3517247050,24050,24050,24100,24050,221
|
|
20240913,120400,3511931200,24100,24050,24100,24050,1181
|
|
20240913,120300,3483528100,24050,24050,24050,24000,609
|
|
20240913,120200,3468885600,24050,24050,24050,24000,233
|
|
20240913,120100,3463282050,24000,24000,24050,23950,285
|
|
20240913,120000,3456446000,24050,24000,24050,24000,1359
|
|
20240913,115900,3423827450,24050,24050,24050,24000,154
|
|
20240913,115800,3420127750,24050,24050,24050,24000,76
|
|
20240913,115700,3418300100,24050,24000,24050,24000,127
|
|
20240913,115600,3415249950,24050,24050,24050,24000,86
|
|
20240913,115500,3413182750,24000,24050,24050,24000,92
|
|
20240913,115400,3410972700,24000,24050,24050,24000,89
|
|
20240913,115300,3408836200,24050,23950,24050,23950,1443
|
|
20240913,115200,3374207350,24000,24000,24000,23950,257
|
|
20240913,115100,3368043500,24000,24000,24000,23950,33
|
|
20240913,115000,3367251600,24000,24000,24000,23950,220
|
|
20240913,114900,3361978100,24000,24000,24000,23950,94
|
|
20240913,114800,3359724950,23950,24000,24000,23950,205
|
|
20240913,114700,3354812050,24000,24000,24000,24000,1083
|
|
20240913,114600,3328820050,24000,24000,24000,23950,170
|
|
20240913,114500,3324747400,24000,23950,24000,23950,34
|
|
20240913,114400,3323931950,23950,24000,24000,23950,113
|
|
20240913,114300,3321224300,24000,24000,24000,23950,48
|
|
20240913,114200,3320073900,23950,23950,24000,23950,336
|
|
20240913,114100,3312024150,24000,24000,24050,23950,1639
|
|
20240913,114000,3272687850,24050,24050,24050,24000,725
|
|
20240913,113900,3255284900,24050,24050,24050,24050,59
|
|
20240913,113800,3253865950,24050,24050,24050,24000,155
|
|
20240913,113700,3250142150,24050,24050,24100,24000,5130
|
|
20240913,113600,3126938750,24050,24100,24100,24050,123
|
|
20240913,113500,3123978600,24050,24100,24100,24050,228
|
|
20240913,113400,3118494000,24050,24100,24100,24050,74
|
|
20240913,113300,3116713350,24050,24050,24100,24050,102
|
|
20240913,113200,3114259200,24050,24100,24100,24050,121
|
|
20240913,113100,3111347750,24100,24050,24100,24050,156
|
|
20240913,113000,3107594850,24050,24100,24100,24050,16
|
|
20240913,112900,3107209350,24100,24100,24150,24050,247
|
|
20240913,112800,3101260150,24100,24100,24100,24100,75
|
|
20240913,112700,3099452650,24100,24100,24150,24100,351
|
|
20240913,112600,3090993150,24150,24100,24150,24100,272
|
|
20240913,112500,3084435350,24100,24100,24100,24050,998
|
|
20240913,112400,3060387900,24100,24050,24100,24050,567
|
|
20240913,112300,3046728950,24050,24100,24100,24050,95
|
|
20240913,112200,3044443500,24100,24100,24100,24050,98
|
|
20240913,112100,3042083900,24100,24050,24100,24050,263
|
|
20240913,112000,3035749550,24100,24100,24150,24050,225
|
|
20240913,111900,3030327100,24100,24100,24100,24050,1502
|
|
20240913,111800,2994130000,24050,24100,24100,24050,158
|
|
20240913,111700,2990327950,24100,24100,24150,24100,699
|
|
20240913,111600,2973482000,24150,24150,24150,24100,239
|
|
20240913,111500,2967714100,24150,24100,24150,24100,2951
|
|
20240913,111400,2896594800,24100,24050,24100,24050,244
|
|
20240913,111300,2890722700,24100,24100,24100,24050,108
|
|
20240913,111200,2888120500,24100,24100,24100,24050,286
|
|
20240913,111100,2881239700,24100,24100,24100,24050,53
|
|
20240913,111000,2879962550,24100,24050,24100,24050,121
|
|
20240913,110900,2877050800,24100,24100,24100,24100,110
|
|
20240913,110800,2874399800,24050,24100,24100,24050,157
|
|
20240913,110700,2870620550,24100,24100,24100,24100,42
|
|
20240913,110600,2869608350,24150,24100,24150,24050,321
|
|
20240913,110500,2861875650,24100,24100,24100,24050,106
|
|
20240913,110400,2859321150,24100,24100,24150,24050,511
|
|
20240913,110300,2847009500,24100,24100,24100,24050,84
|
|
20240913,110200,2844985250,24100,24050,24100,24050,677
|
|
20240913,110100,2828673550,24100,24100,24100,24100,74
|
|
20240913,110000,2826890150,24100,24100,24100,24050,51
|
|
20240913,105900,2825661550,24050,24100,24150,24050,3166
|
|
20240913,105800,2749363600,24100,24050,24150,24050,803
|
|
20240913,105700,2730013250,24150,24150,24150,24050,98
|
|
20240913,105600,2727654850,24150,24150,24150,24050,235
|
|
20240913,105500,2721984600,24150,24050,24150,24050,872
|
|
20240913,105400,2700973150,24100,24100,24100,24050,3650
|
|
20240913,105300,2613008650,24100,24100,24100,24050,222
|
|
20240913,105200,2607662400,24100,24100,24100,24050,14
|
|
20240913,105100,2607325100,24100,24100,24100,24050,179
|
|
20240913,105000,2603016550,24050,24100,24100,24050,126
|
|
20240913,104900,2599983150,24100,24050,24100,24050,134
|
|
20240913,104800,2596759450,24100,24100,24100,24050,67
|
|
20240913,104700,2595144900,24100,24100,24100,24050,226
|
|
20240913,104600,2589707150,24100,24100,24100,24100,47
|
|
20240913,104500,2588574450,24100,24050,24100,24050,232
|
|
20240913,104400,2582987900,24050,24100,24100,24050,78
|
|
20240913,104300,2581109750,24100,24050,24100,24050,101
|
|
20240913,104200,2578679600,24100,24150,24150,24100,853
|
|
20240913,104100,2558115750,24150,24150,24150,24150,3
|
|
20240913,104000,2558043300,24150,24100,24150,24100,271
|
|
20240913,103900,2551508900,24150,24100,24150,24100,717
|
|
20240913,103800,2534222500,24100,24100,24150,24100,266
|
|
20240913,103700,2527808600,24100,24150,24150,24100,2135
|
|
20240913,103600,2476266800,24150,24150,24150,24100,139
|
|
20240913,103500,2472913900,24150,24100,24150,24100,174
|
|
20240913,103400,2468719050,24150,24050,24150,24050,1176
|
|
20240913,103300,2440376600,24100,24100,24100,24100,4
|
|
20240913,103200,2440280200,24100,24050,24100,24050,117
|
|
20240913,103100,2437465250,24050,24100,24100,24050,16
|
|
20240913,103000,2437079750,24100,24100,24100,24050,726
|
|
20240913,102900,2419587100,24100,24100,24100,24100,1
|
|
20240913,102800,2419563000,24100,24050,24100,24050,1154
|
|
20240913,102700,2391802450,24100,24100,24100,24050,805
|
|
20240913,102600,2372439450,24100,24050,24100,24050,259
|
|
20240913,102500,2366202250,24050,24050,24050,24050,7
|
|
20240913,102400,2366033900,24050,24100,24100,24050,159
|
|
20240913,102300,2362207650,24100,24100,24100,24050,114
|
|
20240913,102200,2359464200,24100,24050,24100,24050,61
|
|
20240913,102100,2357994950,24050,24050,24050,24050,87
|
|
20240913,102000,2355902600,24050,24050,24100,24050,646
|
|
20240913,101900,2340365600,24100,24100,24100,24050,688
|
|
20240913,101800,2323788750,24100,24100,24100,24050,287
|
|
20240913,101700,2316882050,24050,24100,24100,24050,187
|
|
20240913,101600,2312379650,24100,24100,24100,24050,162
|
|
20240913,101500,2308477200,24100,24050,24100,24000,1980
|
|
20240913,101400,2260855650,24050,24050,24050,24000,220
|
|
20240913,101300,2255564700,24050,24050,24050,24050,579
|
|
20240913,101200,2241639750,24100,24100,24100,24050,72
|
|
20240913,101100,2239907350,24050,24050,24100,24050,396
|
|
20240913,101000,2230379950,24100,24050,24100,24050,106
|
|
20240913,100900,2227828850,24050,24050,24100,24050,389
|
|
20240913,100800,2218468650,24100,24100,24100,24050,700
|
|
20240913,100700,2201631050,24100,24050,24100,24050,159
|
|
20240913,100600,2197803100,24050,24100,24100,24050,338
|
|
20240913,100500,2189657350,24100,24100,24100,24100,242
|
|
20240913,100400,2183825150,24100,24100,24100,24050,485
|
|
20240913,100300,2172140600,24100,24100,24100,24100,378
|
|
20240913,100200,2163030800,24100,24150,24150,24100,290
|
|
20240913,100100,2156031700,24100,24050,24150,24050,333
|
|
20240913,100000,2148009850,24050,24100,24100,24050,236
|
|
20240913,095900,2142331300,24100,24100,24150,24050,568
|
|
20240913,095800,2128646100,24100,24100,24150,24100,433
|
|
20240913,095700,2118209850,24100,24100,24100,24100,156
|
|
20240913,095600,2114450250,24100,24100,24100,24100,93
|
|
20240913,095500,2112208950,24100,24050,24100,24050,88
|
|
20240913,095400,2110088500,24050,24150,24150,24050,851
|
|
20240913,095300,2089573600,24150,24150,24150,24100,767
|
|
20240913,095200,2071060600,24150,24100,24150,24100,238
|
|
20240913,095100,2065320550,24150,24150,24150,24100,241
|
|
20240913,095000,2059510400,24150,24150,24150,24150,170
|
|
20240913,094900,2055404900,24150,24150,24200,24150,138
|
|
20240913,094800,2052071800,24150,24150,24200,24150,109
|
|
20240913,094700,2049439000,24150,24150,24200,24100,1856
|
|
20240913,094600,2004619400,24150,24200,24200,24150,1094
|
|
20240913,094500,1978195150,24150,24150,24200,24150,266
|
|
20240913,094400,1971762050,24200,24150,24200,24150,224
|
|
20240913,094300,1966343750,24150,24150,24200,24150,819
|
|
20240913,094200,1946529450,24150,24200,24200,24150,170
|
|
20240913,094100,1942420750,24150,24200,24200,24150,217
|
|
20240913,094000,1937173600,24150,24250,24250,24150,1860
|
|
20240913,093900,1892101350,24250,24250,24300,24250,2256
|
|
20240913,093800,1837335350,24250,24300,24300,24200,676
|
|
20240913,093700,1820952200,24300,24250,24300,24200,1969
|
|
20240913,093600,1773198300,24250,24200,24250,24150,709
|
|
20240913,093500,1756025350,24200,24200,24200,24150,600
|
|
20240913,093400,1741505400,24200,24150,24200,24150,4476
|
|
20240913,093300,1633372950,24150,24150,24200,24150,481
|
|
20240913,093200,1621756650,24150,24200,24200,24100,437
|
|
20240913,093100,1611202100,24200,24200,24200,24150,871
|
|
20240913,093000,1590164550,24200,24150,24200,24100,1303
|
|
20240913,092900,1558642200,24150,24150,24150,24050,2898
|
|
20240913,092800,1488732500,24150,24100,24150,24100,820
|
|
20240913,092700,1468966200,24100,24050,24100,24050,2661
|
|
20240913,092600,1404943650,24050,24050,24100,24050,1247
|
|
20240913,092500,1374952900,24050,24100,24100,24050,64
|
|
20240913,092400,1373412500,24100,24050,24100,24050,2476
|
|
20240913,092300,1313862400,24050,24050,24100,24050,58
|
|
20240913,092200,1312465300,24050,24050,24100,24050,153
|
|
20240913,092100,1308784200,24100,24050,24100,24000,165
|
|
20240913,092000,1304816000,24050,24050,24050,24000,634
|
|
20240913,091900,1289570950,24050,24000,24100,23950,2117
|
|
20240913,091800,1238775150,24000,24150,24150,24000,3538
|
|
20240913,091700,1153673900,24100,24050,24150,24050,1612
|
|
20240913,091600,1114857750,24050,24100,24100,24050,236
|
|
20240913,091500,1109171400,24100,24100,24100,24100,515
|
|
20240913,091400,1096759900,24100,24050,24100,24050,1638
|
|
20240913,091300,1057313750,24050,24100,24100,24050,671
|
|
20240913,091200,1041174100,24100,24100,24100,24000,1879
|
|
20240913,091100,995960200,24100,24200,24250,24100,733
|
|
20240913,091000,978258950,24200,24200,24250,24200,738
|
|
20240913,090900,960383100,24200,24250,24300,24200,3326
|
|
20240913,090800,879583600,24250,24250,24300,24250,3803
|
|
20240913,090700,787344250,24250,24200,24250,24150,5902
|
|
20240913,090600,644370150,24200,24200,24300,24200,2661
|
|
20240913,090500,579872200,24200,24150,24200,24050,1481
|
|
20240913,090400,544068200,24150,24100,24200,24050,4304
|
|
20240913,090300,440080950,24100,24050,24150,24000,4257
|
|
20240913,090200,337574850,24000,23950,24050,23950,5521
|
|
20240913,090100,205197150,23950,23950,24000,23900,3438
|
|
20240913,090000,122853850,23950,24000,24000,23900,5122
|