615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,191200,7739358750,24100,24100,24100,24100,25159
|
|
20240923,191100,7739358750,24100,24100,24100,24100,0
|
|
20240923,191000,7739358750,24100,24100,24100,24100,0
|
|
20240923,190900,7739358750,24100,24100,24100,24100,0
|
|
20240923,190800,7739358750,24100,24100,24100,24100,0
|
|
20240923,190700,7739358750,24100,24100,24100,24100,0
|
|
20240923,190600,7739358750,24100,24100,24100,24100,0
|
|
20240923,190500,7739358750,24100,24100,24100,24100,0
|
|
20240923,190400,7739358750,24100,24100,24100,24100,0
|
|
20240923,190300,7739358750,24100,24100,24100,24100,0
|
|
20240923,190200,7739358750,24100,24100,24100,24100,0
|
|
20240923,190100,7739358750,24100,24100,24100,24100,0
|
|
20240923,190000,7739358750,24100,24100,24100,24100,0
|
|
20240923,185900,7739358750,24100,24100,24100,24100,0
|
|
20240923,185800,7739358750,24100,24100,24100,24100,0
|
|
20240923,185700,7739358750,24100,24100,24100,24100,0
|
|
20240923,185600,7739358750,24100,24100,24100,24100,0
|
|
20240923,185500,7739358750,24100,24100,24100,24100,0
|
|
20240923,185400,7739358750,24100,24100,24100,24100,0
|
|
20240923,185300,7739358750,24100,24100,24100,24100,0
|
|
20240923,185200,7739358750,24100,24100,24100,24100,0
|
|
20240923,185100,7739358750,24100,24100,24100,24100,0
|
|
20240923,185000,7739358750,24100,24100,24100,24100,0
|
|
20240923,184900,7739358750,24100,24100,24100,24100,0
|
|
20240923,184800,7739358750,24100,24100,24100,24100,0
|
|
20240923,184700,7739358750,24100,24100,24100,24100,0
|
|
20240923,184600,7739358750,24100,24100,24100,24100,0
|
|
20240923,184500,7739358750,24100,24100,24100,24100,0
|
|
20240923,184400,7739358750,24100,24100,24100,24100,0
|
|
20240923,184300,7739358750,24100,24100,24100,24100,0
|
|
20240923,184200,7739358750,24100,24100,24100,24100,25159
|
|
20240923,184100,7739358750,24100,24100,24100,24100,0
|
|
20240923,184000,7739358750,24100,24100,24100,24100,0
|
|
20240923,183900,7739358750,24100,24100,24100,24100,0
|
|
20240923,183800,7739358750,24100,24100,24100,24100,0
|
|
20240923,183700,7739358750,24100,24100,24100,24100,0
|
|
20240923,183600,7739358750,24100,24100,24100,24100,0
|
|
20240923,183500,7739358750,24100,24100,24100,24100,0
|
|
20240923,183400,7739358750,24100,24100,24100,24100,0
|
|
20240923,183300,7739358750,24100,24100,24100,24100,0
|
|
20240923,183200,7739358750,24100,24100,24100,24100,0
|
|
20240923,183100,7739358750,24100,24100,24100,24100,0
|
|
20240923,183000,7739358750,24100,24100,24100,24100,0
|
|
20240923,182900,7739358750,24100,24100,24100,24100,0
|
|
20240923,182800,7739358750,24100,24100,24100,24100,0
|
|
20240923,182700,7739358750,24100,24100,24100,24100,0
|
|
20240923,182600,7739358750,24100,24100,24100,24100,0
|
|
20240923,182500,7739358750,24100,24100,24100,24100,0
|
|
20240923,182400,7739358750,24100,24100,24100,24100,0
|
|
20240923,182300,7739358750,24100,24100,24100,24100,0
|
|
20240923,182200,7739358750,24100,24100,24100,24100,0
|
|
20240923,182100,7739358750,24100,24100,24100,24100,0
|
|
20240923,182000,7739358750,24100,24100,24100,24100,0
|
|
20240923,181900,7739358750,24100,24100,24100,24100,0
|
|
20240923,181800,7739358750,24100,24100,24100,24100,0
|
|
20240923,181700,7739358750,24100,24100,24100,24100,0
|
|
20240923,181600,7739358750,24100,24100,24100,24100,0
|
|
20240923,181500,7739358750,24100,24100,24100,24100,0
|
|
20240923,181400,7739358750,24100,24100,24100,24100,0
|
|
20240923,181300,7739358750,24100,24100,24100,24100,0
|
|
20240923,181200,7739358750,24100,24100,24100,24100,25159
|
|
20240923,181100,7739358750,24100,24100,24100,24100,0
|
|
20240923,181000,7739358750,24100,24100,24100,24100,0
|
|
20240923,180900,7739358750,24100,24100,24100,24100,0
|
|
20240923,180800,7739358750,24100,24100,24100,24100,0
|
|
20240923,180700,7739358750,24100,24100,24100,24100,0
|
|
20240923,180600,7739358750,24100,24100,24100,24100,0
|
|
20240923,180500,7739358750,24100,24100,24100,24100,0
|
|
20240923,180400,7739358750,24100,24100,24100,24100,0
|
|
20240923,180300,7739358750,24100,24100,24100,24100,0
|
|
20240923,180200,7739358750,24100,24100,24100,24100,0
|
|
20240923,180100,7739358750,24100,24100,24100,24100,0
|
|
20240923,180000,7739358750,24100,24100,24100,24100,0
|
|
20240923,175900,7739358750,24100,24100,24100,24100,0
|
|
20240923,175800,7739358750,24100,24100,24100,24100,0
|
|
20240923,175700,7739358750,24100,24100,24100,24100,0
|
|
20240923,175600,7739358750,24100,24100,24100,24100,0
|
|
20240923,175500,7739358750,24100,24100,24100,24100,0
|
|
20240923,175400,7739358750,24100,24100,24100,24100,0
|
|
20240923,175300,7739358750,24100,24100,24100,24100,0
|
|
20240923,175200,7739358750,24100,24100,24100,24100,0
|
|
20240923,175100,7739358750,24100,24100,24100,24100,0
|
|
20240923,175000,7739358750,24100,24100,24100,24100,0
|
|
20240923,174900,7739358750,24100,24100,24100,24100,0
|
|
20240923,174800,7739358750,24100,24100,24100,24100,0
|
|
20240923,174700,7739358750,24100,24100,24100,24100,0
|
|
20240923,174600,7739358750,24100,24100,24100,24100,0
|
|
20240923,174500,7739358750,24100,24100,24100,24100,0
|
|
20240923,174400,7739358750,24100,24100,24100,24100,0
|
|
20240923,174300,7739358750,24100,24100,24100,24100,0
|
|
20240923,174200,7739358750,24100,24100,24100,24100,25159
|
|
20240923,174100,7739358750,24100,24100,24100,24100,0
|
|
20240923,174000,7739358750,24100,24100,24100,24100,0
|
|
20240923,173900,7739358750,24100,24100,24100,24100,0
|
|
20240923,173800,7739358750,24100,24100,24100,24100,0
|
|
20240923,173700,7739358750,24100,24100,24100,24100,0
|
|
20240923,173600,7739358750,24100,24100,24100,24100,0
|
|
20240923,173500,7739358750,24100,24100,24100,24100,0
|
|
20240923,173400,7739358750,24100,24100,24100,24100,0
|
|
20240923,173300,7739358750,24100,24100,24100,24100,0
|
|
20240923,173200,7739358750,24100,24100,24100,24100,0
|
|
20240923,173100,7739358750,24100,24100,24100,24100,0
|
|
20240923,173000,7739358750,24100,24100,24100,24100,0
|
|
20240923,172900,7739358750,24100,24100,24100,24100,0
|
|
20240923,172800,7739358750,24100,24100,24100,24100,0
|
|
20240923,172700,7739358750,24100,24100,24100,24100,0
|
|
20240923,172600,7739358750,24100,24100,24100,24100,0
|
|
20240923,172500,7739358750,24100,24100,24100,24100,0
|
|
20240923,172400,7739358750,24100,24100,24100,24100,0
|
|
20240923,172300,7739358750,24100,24100,24100,24100,0
|
|
20240923,172200,7739358750,24100,24100,24100,24100,0
|
|
20240923,172100,7739358750,24100,24100,24100,24100,0
|
|
20240923,172000,7739358750,24100,24100,24100,24100,0
|
|
20240923,171900,7739358750,24100,24100,24100,24100,0
|
|
20240923,171800,7739358750,24100,24100,24100,24100,0
|
|
20240923,171700,7739358750,24100,24100,24100,24100,0
|
|
20240923,171600,7739358750,24100,24100,24100,24100,0
|
|
20240923,171500,7739358750,24100,24100,24100,24100,0
|
|
20240923,171400,7739358750,24100,24100,24100,24100,0
|
|
20240923,171300,7739358750,24100,24100,24100,24100,0
|
|
20240923,171200,7739358750,24100,24100,24100,24100,25159
|
|
20240923,171100,7739358750,24100,24100,24100,24100,0
|
|
20240923,171000,7739358750,24100,24100,24100,24100,0
|
|
20240923,170900,7739358750,24100,24100,24100,24100,0
|
|
20240923,170800,7739358750,24100,24100,24100,24100,0
|
|
20240923,170700,7739358750,24100,24100,24100,24100,0
|
|
20240923,170600,7739358750,24100,24100,24100,24100,0
|
|
20240923,170500,7739358750,24100,24100,24100,24100,0
|
|
20240923,170400,7739358750,24100,24100,24100,24100,0
|
|
20240923,170300,7739358750,24100,24100,24100,24100,0
|
|
20240923,170200,7739358750,24100,24100,24100,24100,0
|
|
20240923,170100,7739358750,24100,24100,24100,24100,0
|
|
20240923,170000,7739358750,24100,24100,24100,24100,0
|
|
20240923,165900,7739358750,24100,24100,24100,24100,0
|
|
20240923,165800,7739358750,24100,24100,24100,24100,0
|
|
20240923,165700,7739358750,24100,24100,24100,24100,0
|
|
20240923,165600,7739358750,24100,24100,24100,24100,0
|
|
20240923,165500,7739358750,24100,24100,24100,24100,0
|
|
20240923,165400,7739358750,24100,24100,24100,24100,0
|
|
20240923,165300,7739358750,24100,24100,24100,24100,0
|
|
20240923,165200,7739358750,24100,24100,24100,24100,0
|
|
20240923,165100,7739358750,24100,24100,24100,24100,0
|
|
20240923,165000,7739358750,24100,24100,24100,24100,0
|
|
20240923,164900,7739358750,24100,24100,24100,24100,0
|
|
20240923,164800,7739358750,24100,24100,24100,24100,0
|
|
20240923,164700,7739358750,24100,24100,24100,24100,0
|
|
20240923,164600,7739358750,24100,24100,24100,24100,0
|
|
20240923,164500,7739358750,24100,24100,24100,24100,0
|
|
20240923,164400,7739358750,24100,24100,24100,24100,0
|
|
20240923,164300,7739358750,24100,24100,24100,24100,0
|
|
20240923,164200,7739358750,24100,24100,24100,24100,25159
|
|
20240923,164100,7739358750,24100,24100,24100,24100,0
|
|
20240923,164000,7739358750,24100,24100,24100,24100,0
|
|
20240923,163900,7739358750,24100,24100,24100,24100,0
|
|
20240923,163800,7739358750,24100,24100,24100,24100,0
|
|
20240923,163700,7739358750,24100,24100,24100,24100,0
|
|
20240923,163600,7739358750,24100,24100,24100,24100,0
|
|
20240923,163500,7739358750,24100,24100,24100,24100,0
|
|
20240923,163400,7739358750,24100,24100,24100,24100,0
|
|
20240923,163300,7739358750,24100,24100,24100,24100,0
|
|
20240923,163200,7739358750,24100,24100,24100,24100,0
|
|
20240923,163100,7739358750,24100,24100,24100,24100,0
|
|
20240923,163000,7739358750,24100,24100,24100,24100,0
|
|
20240923,162900,7739358750,24100,24100,24100,24100,0
|
|
20240923,162800,7739358750,24100,24100,24100,24100,0
|
|
20240923,162700,7739358750,24100,24100,24100,24100,0
|
|
20240923,162600,7739358750,24100,24100,24100,24100,0
|
|
20240923,162500,7739358750,24100,24100,24100,24100,0
|
|
20240923,162400,7739358750,24100,24100,24100,24100,0
|
|
20240923,162300,7739358750,24100,24100,24100,24100,0
|
|
20240923,162200,7739358750,24100,24100,24100,24100,0
|
|
20240923,162100,7739358750,24100,24100,24100,24100,0
|
|
20240923,162000,7739358750,24100,24100,24100,24100,0
|
|
20240923,161900,7739358750,24100,24100,24100,24100,0
|
|
20240923,161800,7739358750,24100,24100,24100,24100,0
|
|
20240923,161700,7739358750,24100,24100,24100,24100,0
|
|
20240923,161600,7739358750,24100,24100,24100,24100,0
|
|
20240923,161500,7739358750,24100,24100,24100,24100,0
|
|
20240923,161400,7739358750,24100,24100,24100,24100,0
|
|
20240923,161300,7739358750,24100,24100,24100,24100,0
|
|
20240923,161200,7739358750,24100,24100,24100,24100,25159
|
|
20240923,161100,7739358750,24100,24100,24100,24100,0
|
|
20240923,161000,7739358750,24100,24100,24100,24100,0
|
|
20240923,160900,7739358750,24100,24100,24100,24100,0
|
|
20240923,160800,7739358750,24100,24100,24100,24100,0
|
|
20240923,160700,7739358750,24100,24100,24100,24100,0
|
|
20240923,160600,7739358750,24100,24100,24100,24100,0
|
|
20240923,160500,7739358750,24100,24100,24100,24100,0
|
|
20240923,160400,7739358750,24100,24100,24100,24100,0
|
|
20240923,160300,7739358750,24100,24100,24100,24100,0
|
|
20240923,160200,7739358750,24100,24100,24100,24100,0
|
|
20240923,160100,7739358750,24100,24100,24100,24100,0
|
|
20240923,160000,7739358750,24100,24100,24100,24100,0
|
|
20240923,155900,7739358750,24100,24100,24100,24100,0
|
|
20240923,155800,7739358750,24100,24100,24100,24100,0
|
|
20240923,155700,7739358750,24100,24100,24100,24100,0
|
|
20240923,155600,7739358750,24100,24100,24100,24100,0
|
|
20240923,155500,7739358750,24100,24100,24100,24100,0
|
|
20240923,155400,7739358750,24100,24100,24100,24100,0
|
|
20240923,155300,7739358750,24100,24100,24100,24100,0
|
|
20240923,155200,7739358750,24100,24100,24100,24100,0
|
|
20240923,155100,7739358750,24100,24100,24100,24100,0
|
|
20240923,155000,7739358750,24100,24100,24100,24100,0
|
|
20240923,154900,7739358750,24100,24100,24100,24100,0
|
|
20240923,154800,7739358750,24100,24100,24100,24100,0
|
|
20240923,154700,7739358750,24100,24100,24100,24100,0
|
|
20240923,154600,7739358750,24100,24100,24100,24100,0
|
|
20240923,154500,7739358750,24100,24100,24100,24100,0
|
|
20240923,154400,7739358750,24100,24100,24100,24100,0
|
|
20240923,154300,7739358750,24100,24100,24100,24100,0
|
|
20240923,154200,7739358750,24100,24100,24100,24100,25159
|
|
20240923,154100,7739358750,24100,24100,24100,24100,0
|
|
20240923,154000,7739358750,24100,24100,24100,24100,0
|
|
20240923,153900,7739358750,24100,24100,24100,24100,0
|
|
20240923,153800,7739358750,24100,24100,24100,24100,0
|
|
20240923,153700,7739358750,24100,24100,24100,24100,0
|
|
20240923,153600,7739358750,24100,24100,24100,24100,0
|
|
20240923,153500,7739358750,24100,24100,24100,24100,0
|
|
20240923,153400,7739358750,24100,24100,24100,24100,0
|
|
20240923,153300,7739358750,24100,24100,24100,24100,0
|
|
20240923,153200,7739358750,24100,24100,24100,24100,0
|
|
20240923,153100,7739358750,24100,24100,24100,24100,0
|
|
20240923,153000,7739358750,24100,24100,24100,24100,25159
|
|
20240923,152900,7133026850,24050,24050,24050,24050,0
|
|
20240923,152800,7133026850,24050,24050,24050,24050,0
|
|
20240923,152700,7133026850,24050,24050,24050,24050,0
|
|
20240923,152600,7133026850,24050,24050,24050,24050,0
|
|
20240923,152500,7133026850,24050,24050,24050,24050,0
|
|
20240923,152400,7133026850,24050,24050,24050,24050,0
|
|
20240923,152300,7133026850,24050,24050,24050,24050,0
|
|
20240923,152200,7133026850,24050,24050,24050,24050,0
|
|
20240923,152100,7133026850,24050,24050,24050,24050,0
|
|
20240923,152000,7133026850,24050,24050,24050,24050,0
|
|
20240923,151900,7133026850,24050,24050,24100,24050,444
|
|
20240923,151800,7122334200,24100,24100,24100,24050,333
|
|
20240923,151700,7114312300,24050,24100,24100,24050,368
|
|
20240923,151600,7105447700,24100,24050,24100,24050,1351
|
|
20240923,151500,7072947200,24100,24100,24100,24050,365
|
|
20240923,151400,7064152750,24100,24100,24100,24050,501
|
|
20240923,151300,7052082450,24100,24100,24100,24050,490
|
|
20240923,151200,7040278250,24100,24100,24100,24050,479
|
|
20240923,151100,7028742250,24100,24100,24100,24050,245
|
|
20240923,151000,7022839800,24100,24100,24100,24050,556
|
|
20240923,150900,7009443150,24050,24100,24100,24000,1240
|
|
20240923,150800,6979620850,24100,24100,24100,24000,759
|
|
20240923,150700,6961378850,24100,24100,24100,24050,318
|
|
20240923,150600,6953718150,24100,24100,24100,24100,220
|
|
20240923,150500,6948416150,24100,24100,24150,24050,1445
|
|
20240923,150400,6913588600,24100,24100,24150,24050,2425
|
|
20240923,150300,6855146700,24100,24100,24100,24050,1264
|
|
20240923,150200,6824690500,24100,24100,24100,24050,287
|
|
20240923,150100,6817776500,24050,24050,24100,24050,221
|
|
20240923,150000,6812460900,24050,24000,24050,24000,635
|
|
20240923,145900,6797207200,24000,24000,24050,23950,2840
|
|
20240923,145800,6729043600,24000,24050,24050,24000,2705
|
|
20240923,145700,6664067850,24000,24000,24050,24000,1527
|
|
20240923,145600,6627405000,24000,24000,24050,24000,1293
|
|
20240923,145500,6596366050,24000,24000,24050,24000,1312
|
|
20240923,145400,6564857250,24050,24000,24050,24000,1767
|
|
20240923,145300,6522438000,24000,24000,24050,24000,1359
|
|
20240923,145200,6489817550,24050,24050,24100,24000,1288
|
|
20240923,145100,6458843650,24050,24100,24100,24050,2080
|
|
20240923,145000,6408808200,24050,24050,24100,24050,1529
|
|
20240923,144900,6372031100,24050,24100,24150,24050,1220
|
|
20240923,144800,6342626550,24150,24100,24200,24050,2256
|
|
20240923,144700,6288246750,24100,24050,24100,24050,3258
|
|
20240923,144600,6209823500,24100,24100,24100,24050,1203
|
|
20240923,144500,6180873850,24100,24050,24100,24050,1536
|
|
20240923,144400,6143929150,24050,24050,24100,24050,2038
|
|
20240923,144300,6094908300,24100,24150,24150,24050,595
|
|
20240923,144200,6080578900,24100,24150,24150,24100,2314
|
|
20240923,144100,6024803950,24150,24150,24150,24100,1151
|
|
20240923,144000,5997054050,24150,24150,24150,24100,1163
|
|
20240923,143900,5969012800,24100,24150,24150,24100,468
|
|
20240923,143800,5957718800,24100,24150,24200,24100,325
|
|
20240923,143700,5949872800,24150,24200,24200,24150,1161
|
|
20240923,143600,5921819900,24200,24200,24200,24150,555
|
|
20240923,143500,5908402000,24200,24200,24200,24150,183
|
|
20240923,143400,5903974200,24200,24150,24200,24150,488
|
|
20240923,143300,5892171600,24150,24150,24200,24150,856
|
|
20240923,143200,5871480450,24200,24200,24200,24150,243
|
|
20240923,143100,5865602900,24200,24200,24200,24150,458
|
|
20240923,143000,5854526650,24200,24200,24200,24150,184
|
|
20240923,142900,5850077050,24150,24150,24200,24150,649
|
|
20240923,142800,5834397700,24100,24150,24200,24100,812
|
|
20240923,142700,5814792000,24150,24150,24150,24100,469
|
|
20240923,142600,5803469750,24150,24100,24150,24100,483
|
|
20240923,142500,5791810750,24150,24150,24150,24100,594
|
|
20240923,142400,5777468950,24150,24150,24150,24100,655
|
|
20240923,142300,5761662250,24150,24100,24150,24100,1181
|
|
20240923,142200,5733147350,24150,24100,24150,24100,478
|
|
20240923,142100,5721606550,24150,24100,24150,24100,1191
|
|
20240923,142000,5692893650,24150,24100,24150,24100,129
|
|
20240923,141900,5689783700,24150,24150,24150,24100,257
|
|
20240923,141800,5683583400,24150,24100,24150,24100,630
|
|
20240923,141700,5668393150,24150,24100,24150,24100,143
|
|
20240923,141600,5664945900,24150,24150,24150,24100,450
|
|
20240923,141500,5654092250,24150,24150,24150,24100,242
|
|
20240923,141400,5648252000,24100,24150,24150,24100,377
|
|
20240923,141300,5639162700,24150,24150,24150,24100,528
|
|
20240923,141200,5626428350,24150,24150,24150,24100,212
|
|
20240923,141100,5621312550,24150,24100,24150,24100,200
|
|
20240923,141000,5616490500,24100,24150,24150,24100,81
|
|
20240923,140900,5614537400,24150,24150,24150,24100,1115
|
|
20240923,140800,5587616300,24200,24200,24200,24150,157
|
|
20240923,140700,5583823150,24150,24150,24200,24150,218
|
|
20240923,140600,5578551700,24150,24150,24200,24150,319
|
|
20240923,140500,5570838100,24200,24200,24200,24150,165
|
|
20240923,140400,5566849300,24200,24200,24200,24150,463
|
|
20240923,140300,5555648500,24150,24150,24200,24150,341
|
|
20240923,140200,5547404450,24200,24150,24200,24150,248
|
|
20240923,140100,5541410900,24200,24200,24200,24150,525
|
|
20240923,140000,5528731350,24200,24200,24200,24150,375
|
|
20240923,135900,5519662500,24150,24200,24200,24150,9301
|
|
20240923,135800,5294993100,24200,24150,24200,24150,257
|
|
20240923,135700,5288776500,24150,24150,24200,24150,298
|
|
20240923,135600,5281571800,24150,24150,24200,24150,475
|
|
20240923,135500,5270099550,24200,24150,24200,24150,280
|
|
20240923,135400,5263333250,24150,24250,24250,24150,685
|
|
20240923,135300,5246756250,24250,24250,24250,24200,261
|
|
20240923,135200,5240436200,24200,24250,24250,24200,479
|
|
20240923,135100,5228839350,24250,24250,24250,24200,261
|
|
20240923,135000,5222515800,24200,24250,24250,24200,193
|
|
20240923,134900,5217841150,24250,24200,24250,24200,287
|
|
20240923,134800,5210894100,24200,24200,24250,24200,81
|
|
20240923,134700,5208932100,24200,24300,24300,24200,3740
|
|
20240923,134600,5118280100,24300,24250,24300,24250,157
|
|
20240923,134500,5114465150,24250,24250,24300,24250,179
|
|
20240923,134400,5110123450,24250,24300,24300,24250,459
|
|
20240923,134300,5098985700,24250,24300,24300,24250,91
|
|
20240923,134200,5096774450,24300,24300,24300,24300,556
|
|
20240923,134100,5083263650,24300,24300,24300,24250,432
|
|
20240923,134000,5072768200,24300,24350,24350,24250,2845
|
|
20240923,133900,5003687050,24350,24350,24350,24300,1214
|
|
20240923,133800,4974136600,24350,24400,24400,24350,294
|
|
20240923,133700,4966972050,24400,24400,24450,24400,2211
|
|
20240923,133600,4913022450,24400,24400,24400,24350,913
|
|
20240923,133500,4890747450,24400,24400,24400,24350,1278
|
|
20240923,133400,4859564650,24350,24350,24400,24350,419
|
|
20240923,133300,4849343150,24350,24350,24400,24350,576
|
|
20240923,133200,4835293400,24350,24400,24400,24350,568
|
|
20240923,133100,4821438300,24400,24400,24400,24350,901
|
|
20240923,133000,4799462100,24400,24400,24400,24350,2970
|
|
20240923,132900,4727012850,24350,24350,24400,24350,4760
|
|
20240923,132800,4611083750,24350,24300,24350,24250,12613
|
|
20240923,132700,4304397650,24300,24300,24300,24250,466
|
|
20240923,132600,4293074350,24300,24250,24300,24250,3147
|
|
20240923,132500,4216639700,24300,24300,24300,24200,2195
|
|
20240923,132400,4163345000,24300,24300,24300,24250,426
|
|
20240923,132300,4152995250,24300,24300,24300,24250,1001
|
|
20240923,132200,4128687000,24300,24300,24300,24300,657
|
|
20240923,132100,4112721900,24300,24300,24300,24250,581
|
|
20240923,132000,4098607450,24300,24300,24300,24300,433
|
|
20240923,131900,4088085550,24250,24300,24300,24250,637
|
|
20240923,131800,4072609400,24300,24300,24350,24300,2195
|
|
20240923,131700,4019255300,24300,24350,24350,24300,1146
|
|
20240923,131600,3991381600,24300,24350,24350,24300,942
|
|
20240923,131500,3968474050,24350,24350,24350,24300,979
|
|
20240923,131400,3944639250,24300,24300,24300,24250,6460
|
|
20240923,131300,3787661500,24250,24250,24250,24200,4391
|
|
20240923,131200,3681180350,24250,24250,24250,24200,385
|
|
20240923,131100,3671845700,24250,24250,24250,24200,558
|
|
20240923,131000,3658321250,24250,24250,24250,24200,875
|
|
20240923,130900,3637125000,24250,24200,24250,24200,5422
|
|
20240923,130800,3505909350,24200,24150,24200,24150,891
|
|
20240923,130700,3484388300,24150,24150,24150,24100,1155
|
|
20240923,130600,3456530050,24150,24150,24150,24100,427
|
|
20240923,130500,3446231850,24150,24150,24150,24100,126
|
|
20240923,130400,3443190800,24100,24100,24100,24100,1
|
|
20240923,130300,3443166700,24100,24100,24150,24100,239
|
|
20240923,130200,3437403100,24100,24150,24150,24100,318
|
|
20240923,130100,3429739000,24150,24100,24150,24100,281
|
|
20240923,130000,3422966750,24100,24150,24150,24100,547
|
|
20240923,125900,3409776700,24100,24150,24150,24100,122
|
|
20240923,125800,3406832850,24150,24150,24150,24150,37
|
|
20240923,125700,3405939300,24150,24100,24150,24100,89
|
|
20240923,125600,3403790450,24150,24150,24150,24150,93
|
|
20240923,125500,3401544500,24150,24150,24150,24150,10
|
|
20240923,125400,3401303000,24150,24100,24150,24100,320
|
|
20240923,125300,3393590350,24150,24150,24150,24150,86
|
|
20240923,125200,3391513450,24150,24150,24150,24150,704
|
|
20240923,125100,3374511850,24150,24150,24150,24150,85
|
|
20240923,125000,3372459100,24150,24150,24150,24150,110
|
|
20240923,124900,3369802600,24150,24150,24150,24150,17
|
|
20240923,124800,3369392050,24150,24150,24150,24150,91
|
|
20240923,124700,3367194400,24150,24150,24150,24150,78
|
|
20240923,124600,3365310700,24150,24150,24150,24150,246
|
|
20240923,124500,3359369800,24100,24200,24200,24100,108
|
|
20240923,124400,3356764050,24150,24100,24150,24100,2355
|
|
20240923,124300,3299921200,24100,24100,24100,24100,238
|
|
20240923,124200,3294185400,24100,24100,24100,24100,1479
|
|
20240923,124100,3258541500,24100,24100,24100,24100,426
|
|
20240923,124000,3248274900,24100,24100,24100,24100,4
|
|
20240923,123900,3248178500,24100,24150,24150,24100,373
|
|
20240923,123800,3239185400,24150,24100,24150,24100,110
|
|
20240923,123700,3236533900,24100,24150,24150,24100,15
|
|
20240923,123600,3236172050,24150,24100,24150,24100,86
|
|
20240923,123500,3234095650,24100,24100,24100,24100,625
|
|
20240923,123400,3219033150,24100,24100,24100,24100,10
|
|
20240923,123300,3218792150,24100,24100,24100,24100,0
|
|
20240923,123200,3218792150,24100,24100,24150,24100,1167
|
|
20240923,123100,3190664150,24100,24100,24100,24100,10
|
|
20240923,123000,3190423150,24100,24100,24100,24100,336
|
|
20240923,122900,3182325550,24150,24150,24150,24150,1732
|
|
20240923,122800,3140497750,24150,24150,24150,24150,8
|
|
20240923,122700,3140304550,24150,24150,24200,24150,353
|
|
20240923,122600,3131776250,24200,24150,24200,24150,75
|
|
20240923,122500,3129961650,24150,24150,24200,24150,577
|
|
20240923,122400,3116026600,24200,24200,24200,24150,125
|
|
20240923,122300,3113004350,24150,24150,24150,24150,1122
|
|
20240923,122200,3085908050,24100,24100,24100,24100,554
|
|
20240923,122100,3072556650,24100,24100,24150,24100,77
|
|
20240923,122000,3070700850,24150,24150,24200,24150,2210
|
|
20240923,121900,3017325500,24200,24200,24200,24200,30
|
|
20240923,121800,3016599500,24200,24200,24200,24150,310
|
|
20240923,121700,3009103700,24200,24150,24200,24150,122
|
|
20240923,121600,3006153300,24150,24150,24150,24150,43
|
|
20240923,121500,3005114850,24150,24150,24200,24150,1711
|
|
20240923,121400,2963735850,24150,24150,24150,24150,0
|
|
20240923,121300,2963735850,24150,24150,24150,24150,1193
|
|
20240923,121200,2934924900,24150,24100,24200,24100,2989
|
|
20240923,121100,2862737550,24150,24150,24150,24150,67
|
|
20240923,121000,2861119500,24150,24150,24150,24150,43
|
|
20240923,120900,2860081050,24150,24150,24150,24100,302
|
|
20240923,120800,2852790000,24150,24100,24150,24100,2185
|
|
20240923,120700,2800076500,24050,24050,24050,24050,0
|
|
20240923,120600,2800076500,24050,24100,24100,24050,799
|
|
20240923,120500,2780820850,24100,24150,24150,24100,101
|
|
20240923,120400,2778383400,24100,24100,24100,24100,18
|
|
20240923,120300,2777949600,24150,24100,24150,24100,344
|
|
20240923,120200,2769655850,24100,24100,24100,24100,0
|
|
20240923,120100,2769655850,24100,24050,24100,24050,1645
|
|
20240923,120000,2730026350,24100,24000,24100,24000,622
|
|
20240923,115900,2715064100,24050,24050,24050,24050,67
|
|
20240923,115800,2713452750,24000,24050,24050,24000,1764
|
|
20240923,115700,2671042450,24000,24050,24050,24000,83
|
|
20240923,115600,2669047100,24000,24050,24050,24000,379
|
|
20240923,115500,2659947200,24000,24000,24000,24000,9
|
|
20240923,115400,2659731200,24050,24050,24050,24000,610
|
|
20240923,115300,2645087100,24050,24050,24050,24050,5
|
|
20240923,115200,2644966850,24050,24050,24050,24050,10
|
|
20240923,115100,2644726350,24050,24050,24050,24000,328
|
|
20240923,115000,2636839550,24100,24050,24100,24050,75
|
|
20240923,114900,2635032450,24050,24050,24050,24050,8
|
|
20240923,114800,2634840050,24100,24050,24100,24050,79
|
|
20240923,114700,2632938650,24100,24100,24100,24100,38
|
|
20240923,114600,2632022850,24050,24050,24050,24050,287
|
|
20240923,114500,2625120500,24100,24050,24100,24050,70
|
|
20240923,114400,2623433550,24100,24100,24100,24100,948
|
|
20240923,114300,2600586750,24050,24100,24100,24050,65
|
|
20240923,114200,2599023450,24100,24100,24100,24100,1146
|
|
20240923,114100,2571404850,24100,24100,24150,24100,86
|
|
20240923,114000,2569328900,24100,24150,24150,24100,186
|
|
20240923,113900,2564837950,24150,24100,24150,24100,71
|
|
20240923,113800,2563123700,24150,24150,24150,24150,68
|
|
20240923,113700,2561481500,24150,24050,24150,24050,1226
|
|
20240923,113600,2531924900,24100,24050,24100,24050,435
|
|
20240923,113500,2521451400,24100,24100,24150,24100,558
|
|
20240923,113400,2507997800,24100,24100,24100,24050,3450
|
|
20240923,113300,2424873150,24050,24100,24100,24050,59
|
|
20240923,113200,2423453750,24100,24100,24100,24100,1886
|
|
20240923,113100,2378001150,24050,24050,24050,24050,16
|
|
20240923,113000,2377616350,24100,24050,24100,24050,93
|
|
20240923,112900,2375376350,24100,24100,24100,24100,67
|
|
20240923,112800,2373761650,24050,24050,24050,24050,136
|
|
20240923,112700,2370490850,24100,24100,24100,24100,985
|
|
20240923,112600,2346752350,24100,24050,24100,24050,3760
|
|
20240923,112500,2256208700,24050,24000,24050,24000,1303
|
|
20240923,112400,2224886700,24050,24050,24050,24050,86
|
|
20240923,112300,2222818400,24000,24050,24050,24000,185
|
|
20240923,112200,2218375050,24050,24050,24050,24050,2
|
|
20240923,112100,2218326950,24050,24050,24050,24050,89
|
|
20240923,112000,2216186500,24050,24000,24050,24000,450
|
|
20240923,111900,2205383150,24000,24000,24050,24000,105
|
|
20240923,111800,2202859800,24050,24050,24050,24050,0
|
|
20240923,111700,2202859800,24050,24050,24050,24050,121
|
|
20240923,111600,2199949750,24050,24050,24050,24050,2
|
|
20240923,111500,2199901650,24050,24000,24050,24000,361
|
|
20240923,111400,2191234350,24000,24050,24050,24000,31
|
|
20240923,111300,2190489800,24050,24000,24050,24000,914
|
|
20240923,111200,2168524950,24000,24050,24050,24000,251
|
|
20240923,111100,2162489100,24000,24050,24050,24000,80
|
|
20240923,111000,2160565750,24000,24000,24050,24000,458
|
|
20240923,110900,2149570400,24000,24000,24000,24000,160
|
|
20240923,110800,2145730400,24000,24000,24050,24000,432
|
|
20240923,110700,2135359000,24000,24000,24000,23950,4652
|
|
20240923,110600,2023714350,23950,23950,23950,23950,10
|
|
20240923,110500,2023474850,23950,24000,24000,23950,469
|
|
20240923,110400,2012234650,24000,24000,24000,24000,67
|
|
20240923,110300,2010626650,24000,24000,24000,24000,1
|
|
20240923,110200,2010602650,23950,24000,24000,23950,71
|
|
20240923,110100,2008898850,24000,23950,24000,23950,290
|
|
20240923,110000,2001952750,24000,24000,24000,23950,3499
|
|
20240923,105900,1918151350,24000,23950,24000,23950,1739
|
|
20240923,105800,1876496450,23950,23950,23950,23950,73
|
|
20240923,105700,1874748100,23900,23950,23950,23900,40
|
|
20240923,105600,1873790850,23950,23900,23950,23900,86
|
|
20240923,105500,1871731800,23950,23900,23950,23900,7
|
|
20240923,105400,1871564200,23950,23950,23950,23900,11
|
|
20240923,105300,1871301000,23900,23950,24000,23900,708
|
|
20240923,105200,1854346250,24000,23950,24000,23950,2819
|
|
20240923,105100,1786830950,24000,24000,24000,24000,6
|
|
20240923,105000,1786686950,24000,24000,24000,24000,74
|
|
20240923,104900,1784910950,24000,24000,24000,23950,78
|
|
20240923,104800,1783039200,24000,24000,24000,23950,450
|
|
20240923,104700,1772242350,24000,24000,24000,24000,83
|
|
20240923,104600,1770250350,24000,24000,24000,24000,91
|
|
20240923,104500,1768066350,24000,24000,24000,24000,6
|
|
20240923,104400,1767922350,23950,24000,24000,23950,223
|
|
20240923,104300,1762577900,24000,24000,24000,23950,263
|
|
20240923,104200,1756274500,23950,24000,24000,23950,86
|
|
20240923,104100,1754214000,24000,24000,24000,24000,73
|
|
20240923,104000,1752462000,24000,24000,24000,23950,74
|
|
20240923,103900,1750686100,24000,23950,24000,23950,1593
|
|
20240923,103800,1712533200,23900,23950,23950,23900,73
|
|
20240923,103700,1710784900,23950,23950,23950,23900,77
|
|
20240923,103600,1708940900,23950,23900,23950,23900,853
|
|
20240923,103500,1688553950,23900,23900,23900,23850,414
|
|
20240923,103400,1678662900,23850,23900,23950,23850,4610
|
|
20240923,103300,1568559600,23850,23900,23950,23850,3934
|
|
20240923,103200,1474587350,23900,23900,23950,23900,455
|
|
20240923,103100,1463712600,23900,24000,24000,23900,8461
|
|
20240923,103000,1261183950,24000,24000,24000,23950,96
|
|
20240923,102900,1258883650,24000,24000,24000,24000,82
|
|
20240923,102800,1256915650,24000,24000,24000,23950,143
|
|
20240923,102700,1253485350,23950,23950,24000,23950,415
|
|
20240923,102600,1243545450,23950,24000,24000,23950,135
|
|
20240923,102500,1240307350,24000,24000,24000,24000,106
|
|
20240923,102400,1237763350,24000,23950,24000,23950,12
|
|
20240923,102300,1237475400,24000,24000,24000,23950,480
|
|
20240923,102200,1225975400,23950,24000,24000,23950,274
|
|
20240923,102100,1219410650,23950,24000,24000,23950,439
|
|
20240923,102000,1208894650,24000,24000,24000,24000,85
|
|
20240923,101900,1206854650,24000,24000,24000,23950,79
|
|
20240923,101800,1204958700,24000,24000,24000,24000,16
|
|
20240923,101700,1204574700,24000,24000,24000,23950,245
|
|
20240923,101600,1198701950,23950,24000,24000,23950,278
|
|
20240923,101500,1192039950,23950,24000,24000,23950,13
|
|
20240923,101400,1191728000,23950,24000,24000,23950,555
|
|
20240923,101300,1178411300,23950,24000,24000,23950,220
|
|
20240923,101200,1173133750,24000,24000,24000,23950,36
|
|
20240923,101100,1172270900,24000,24000,24000,24000,56
|
|
20240923,101000,1170926900,24000,24000,24000,23950,166
|
|
20240923,100900,1166944450,24000,24000,24000,23950,469
|
|
20240923,100800,1155711350,24000,24000,24000,23950,248
|
|
20240923,100700,1149766500,24000,24000,24000,23950,280
|
|
20240923,100600,1143055050,23950,24000,24000,23950,140
|
|
20240923,100500,1139701400,24000,24000,24000,23950,125
|
|
20240923,100400,1136702650,24000,24000,24000,23950,120
|
|
20240923,100300,1133823800,24000,24000,24000,24000,10
|
|
20240923,100200,1133583800,24000,24000,24000,23950,191
|
|
20240923,100100,1129001600,24000,24000,24000,23950,263
|
|
20240923,100000,1122692400,24000,24000,24000,23950,18
|
|
20240923,095900,1122260450,23950,24000,24000,23950,104
|
|
20240923,095800,1119765750,24000,24000,24000,23950,140
|
|
20240923,095700,1116407650,24000,24000,24000,24000,10
|
|
20240923,095600,1116167650,24000,24000,24000,24000,78
|
|
20240923,095500,1114295650,23950,24000,24000,23950,240
|
|
20240923,095400,1108538750,24000,23950,24000,23950,35
|
|
20240923,095300,1107699950,23950,23950,24000,23950,1909
|
|
20240923,095200,1061931900,23950,23950,23950,23900,403
|
|
20240923,095100,1052286000,23950,23900,23950,23900,203
|
|
20240923,095000,1047428550,23950,23950,23950,23950,116
|
|
20240923,094900,1044650350,23900,23950,23950,23900,322
|
|
20240923,094800,1036943450,23950,23950,23950,23950,35
|
|
20240923,094700,1036105200,23950,23950,23950,23950,182
|
|
20240923,094600,1031746300,23950,23900,23950,23900,369
|
|
20240923,094500,1022917100,23900,23950,23950,23900,232
|
|
20240923,094400,1017370700,23950,23950,24000,23950,1622
|
|
20240923,094300,978523500,24000,24000,24000,23950,55
|
|
20240923,094200,977205000,24000,24000,24000,23950,176
|
|
20240923,094100,972989450,24000,24000,24000,24000,175
|
|
20240923,094000,968789450,24000,24000,24000,24000,6
|
|
20240923,093900,968645450,24000,24000,24000,23950,214
|
|
20240923,093800,963512450,23950,23950,24000,23950,1361
|
|
20240923,093700,930915900,23950,23950,23950,23950,84
|
|
20240923,093600,928904100,23950,23950,23950,23950,183
|
|
20240923,093500,924521250,23900,23950,23950,23900,284
|
|
20240923,093400,917732650,23950,24000,24000,23900,2452
|
|
20240923,093300,859016500,24000,24000,24000,24000,7
|
|
20240923,093200,858848500,24000,24000,24000,24000,40
|
|
20240923,093100,857888500,24000,24000,24000,23950,441
|
|
20240923,093000,847322700,24000,24050,24050,24000,118
|
|
20240923,092900,844490400,24000,24000,24000,23950,1555
|
|
20240923,092800,807171450,24000,24000,24000,24000,2964
|
|
20240923,092700,736035450,23950,23950,23950,23950,627
|
|
20240923,092600,721018800,23950,23950,23950,23950,837
|
|
20240923,092500,700972650,23900,24000,24000,23900,1205
|
|
20240923,092400,672116700,23950,24050,24050,23950,766
|
|
20240923,092300,653752250,24050,23950,24050,23950,3466
|
|
20240923,092200,570669550,23950,23950,23950,23900,62
|
|
20240923,092100,569187000,23950,24000,24000,23950,1533
|
|
20240923,092000,532471600,24000,23950,24000,23950,29
|
|
20240923,091900,531776800,23950,24050,24050,23950,1464
|
|
20240923,091800,496645800,24050,24000,24050,24000,352
|
|
20240923,091700,488191100,24000,24000,24050,24000,327
|
|
20240923,091600,480343050,23950,23950,23950,23950,183
|
|
20240923,091500,475960200,23950,24000,24000,23950,136
|
|
20240923,091400,472698700,24000,24050,24050,24000,493
|
|
20240923,091300,460865650,24050,24000,24050,24000,139
|
|
20240923,091200,457525200,23950,24000,24050,23950,128
|
|
20240923,091100,454453200,23950,24050,24100,23950,1775
|
|
20240923,091000,411771850,24050,24050,24100,24000,811
|
|
20240923,090900,392268150,24050,24050,24100,24000,306
|
|
20240923,090800,384898300,24050,24000,24150,24000,2206
|
|
20240923,090700,331796450,24050,23950,24050,23950,819
|
|
20240923,090600,312137050,23950,24050,24050,23950,848
|
|
20240923,090500,291783750,24000,24050,24050,24000,303
|
|
20240923,090400,284497950,24050,24100,24100,24050,37
|
|
20240923,090300,283608050,24050,24050,24100,24050,651
|
|
20240923,090200,267939000,24050,24100,24150,24050,1183
|
|
20240923,090100,239434200,24100,24000,24200,23950,2233
|
|
20240923,090000,185609800,24000,24100,24100,23900,7717
|