615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,191200,6363704250,24400,24400,24400,24400,29648
|
|
20240924,191100,6363704250,24400,24400,24400,24400,0
|
|
20240924,191000,6363704250,24400,24400,24400,24400,0
|
|
20240924,190900,6363704250,24400,24400,24400,24400,0
|
|
20240924,190800,6363704250,24400,24400,24400,24400,0
|
|
20240924,190700,6363704250,24400,24400,24400,24400,0
|
|
20240924,190600,6363704250,24400,24400,24400,24400,0
|
|
20240924,190500,6363704250,24400,24400,24400,24400,0
|
|
20240924,190400,6363704250,24400,24400,24400,24400,0
|
|
20240924,190300,6363704250,24400,24400,24400,24400,0
|
|
20240924,190200,6363704250,24400,24400,24400,24400,0
|
|
20240924,190100,6363704250,24400,24400,24400,24400,0
|
|
20240924,190000,6363704250,24400,24400,24400,24400,0
|
|
20240924,185900,6363704250,24400,24400,24400,24400,0
|
|
20240924,185800,6363704250,24400,24400,24400,24400,0
|
|
20240924,185700,6363704250,24400,24400,24400,24400,0
|
|
20240924,185600,6363704250,24400,24400,24400,24400,0
|
|
20240924,185500,6363704250,24400,24400,24400,24400,0
|
|
20240924,185400,6363704250,24400,24400,24400,24400,0
|
|
20240924,185300,6363704250,24400,24400,24400,24400,0
|
|
20240924,185200,6363704250,24400,24400,24400,24400,0
|
|
20240924,185100,6363704250,24400,24400,24400,24400,0
|
|
20240924,185000,6363704250,24400,24400,24400,24400,0
|
|
20240924,184900,6363704250,24400,24400,24400,24400,0
|
|
20240924,184800,6363704250,24400,24400,24400,24400,0
|
|
20240924,184700,6363704250,24400,24400,24400,24400,0
|
|
20240924,184600,6363704250,24400,24400,24400,24400,0
|
|
20240924,184500,6363704250,24400,24400,24400,24400,0
|
|
20240924,184400,6363704250,24400,24400,24400,24400,0
|
|
20240924,184300,6363704250,24400,24400,24400,24400,0
|
|
20240924,184200,6363704250,24400,24400,24400,24400,29648
|
|
20240924,184100,6363704250,24400,24400,24400,24400,0
|
|
20240924,184000,6363704250,24400,24400,24400,24400,0
|
|
20240924,183900,6363704250,24400,24400,24400,24400,0
|
|
20240924,183800,6363704250,24400,24400,24400,24400,0
|
|
20240924,183700,6363704250,24400,24400,24400,24400,0
|
|
20240924,183600,6363704250,24400,24400,24400,24400,0
|
|
20240924,183500,6363704250,24400,24400,24400,24400,0
|
|
20240924,183400,6363704250,24400,24400,24400,24400,0
|
|
20240924,183300,6363704250,24400,24400,24400,24400,0
|
|
20240924,183200,6363704250,24400,24400,24400,24400,0
|
|
20240924,183100,6363704250,24400,24400,24400,24400,0
|
|
20240924,183000,6363704250,24400,24400,24400,24400,0
|
|
20240924,182900,6363704250,24400,24400,24400,24400,0
|
|
20240924,182800,6363704250,24400,24400,24400,24400,0
|
|
20240924,182700,6363704250,24400,24400,24400,24400,0
|
|
20240924,182600,6363704250,24400,24400,24400,24400,0
|
|
20240924,182500,6363704250,24400,24400,24400,24400,0
|
|
20240924,182400,6363704250,24400,24400,24400,24400,0
|
|
20240924,182300,6363704250,24400,24400,24400,24400,0
|
|
20240924,182200,6363704250,24400,24400,24400,24400,0
|
|
20240924,182100,6363704250,24400,24400,24400,24400,0
|
|
20240924,182000,6363704250,24400,24400,24400,24400,0
|
|
20240924,181900,6363704250,24400,24400,24400,24400,0
|
|
20240924,181800,6363704250,24400,24400,24400,24400,0
|
|
20240924,181700,6363704250,24400,24400,24400,24400,0
|
|
20240924,181600,6363704250,24400,24400,24400,24400,0
|
|
20240924,181500,6363704250,24400,24400,24400,24400,0
|
|
20240924,181400,6363704250,24400,24400,24400,24400,0
|
|
20240924,181300,6363704250,24400,24400,24400,24400,0
|
|
20240924,181200,6363704250,24400,24400,24400,24400,29648
|
|
20240924,181100,6363704250,24400,24400,24400,24400,0
|
|
20240924,181000,6363704250,24400,24400,24400,24400,0
|
|
20240924,180900,6363704250,24400,24400,24400,24400,0
|
|
20240924,180800,6363704250,24400,24400,24400,24400,0
|
|
20240924,180700,6363704250,24400,24400,24400,24400,0
|
|
20240924,180600,6363704250,24400,24400,24400,24400,0
|
|
20240924,180500,6363704250,24400,24400,24400,24400,0
|
|
20240924,180400,6363704250,24400,24400,24400,24400,0
|
|
20240924,180300,6363704250,24400,24400,24400,24400,0
|
|
20240924,180200,6363704250,24400,24400,24400,24400,0
|
|
20240924,180100,6363704250,24400,24400,24400,24400,0
|
|
20240924,180000,6363704250,24400,24400,24400,24400,0
|
|
20240924,175900,6363704250,24400,24400,24400,24400,0
|
|
20240924,175800,6363704250,24400,24400,24400,24400,0
|
|
20240924,175700,6363704250,24400,24400,24400,24400,0
|
|
20240924,175600,6363704250,24400,24400,24400,24400,0
|
|
20240924,175500,6363704250,24400,24400,24400,24400,0
|
|
20240924,175400,6363704250,24400,24400,24400,24400,0
|
|
20240924,175300,6363704250,24400,24400,24400,24400,0
|
|
20240924,175200,6363704250,24400,24400,24400,24400,0
|
|
20240924,175100,6363704250,24400,24400,24400,24400,0
|
|
20240924,175000,6363704250,24400,24400,24400,24400,0
|
|
20240924,174900,6363704250,24400,24400,24400,24400,0
|
|
20240924,174800,6363704250,24400,24400,24400,24400,0
|
|
20240924,174700,6363704250,24400,24400,24400,24400,0
|
|
20240924,174600,6363704250,24400,24400,24400,24400,0
|
|
20240924,174500,6363704250,24400,24400,24400,24400,0
|
|
20240924,174400,6363704250,24400,24400,24400,24400,0
|
|
20240924,174300,6363704250,24400,24400,24400,24400,0
|
|
20240924,174200,6363704250,24400,24400,24400,24400,29648
|
|
20240924,174100,6363704250,24400,24400,24400,24400,0
|
|
20240924,174000,6363704250,24400,24400,24400,24400,0
|
|
20240924,173900,6363704250,24400,24400,24400,24400,0
|
|
20240924,173800,6363704250,24400,24400,24400,24400,0
|
|
20240924,173700,6363704250,24400,24400,24400,24400,0
|
|
20240924,173600,6363704250,24400,24400,24400,24400,0
|
|
20240924,173500,6363704250,24400,24400,24400,24400,0
|
|
20240924,173400,6363704250,24400,24400,24400,24400,0
|
|
20240924,173300,6363704250,24400,24400,24400,24400,0
|
|
20240924,173200,6363704250,24400,24400,24400,24400,0
|
|
20240924,173100,6363704250,24400,24400,24400,24400,0
|
|
20240924,173000,6363704250,24400,24400,24400,24400,0
|
|
20240924,172900,6363704250,24400,24400,24400,24400,0
|
|
20240924,172800,6363704250,24400,24400,24400,24400,0
|
|
20240924,172700,6363704250,24400,24400,24400,24400,0
|
|
20240924,172600,6363704250,24400,24400,24400,24400,0
|
|
20240924,172500,6363704250,24400,24400,24400,24400,0
|
|
20240924,172400,6363704250,24400,24400,24400,24400,0
|
|
20240924,172300,6363704250,24400,24400,24400,24400,0
|
|
20240924,172200,6363704250,24400,24400,24400,24400,0
|
|
20240924,172100,6363704250,24400,24400,24400,24400,0
|
|
20240924,172000,6363704250,24400,24400,24400,24400,0
|
|
20240924,171900,6363704250,24400,24400,24400,24400,0
|
|
20240924,171800,6363704250,24400,24400,24400,24400,0
|
|
20240924,171700,6363704250,24400,24400,24400,24400,0
|
|
20240924,171600,6363704250,24400,24400,24400,24400,0
|
|
20240924,171500,6363704250,24400,24400,24400,24400,0
|
|
20240924,171400,6363704250,24400,24400,24400,24400,0
|
|
20240924,171300,6363704250,24400,24400,24400,24400,0
|
|
20240924,171200,6363704250,24400,24400,24400,24400,29648
|
|
20240924,171100,6363704250,24400,24400,24400,24400,0
|
|
20240924,171000,6363704250,24400,24400,24400,24400,0
|
|
20240924,170900,6363704250,24400,24400,24400,24400,0
|
|
20240924,170800,6363704250,24400,24400,24400,24400,0
|
|
20240924,170700,6363704250,24400,24400,24400,24400,0
|
|
20240924,170600,6363704250,24400,24400,24400,24400,0
|
|
20240924,170500,6363704250,24400,24400,24400,24400,0
|
|
20240924,170400,6363704250,24400,24400,24400,24400,0
|
|
20240924,170300,6363704250,24400,24400,24400,24400,0
|
|
20240924,170200,6363704250,24400,24400,24400,24400,0
|
|
20240924,170100,6363704250,24400,24400,24400,24400,0
|
|
20240924,170000,6363704250,24400,24400,24400,24400,0
|
|
20240924,165900,6363704250,24400,24400,24400,24400,0
|
|
20240924,165800,6363704250,24400,24400,24400,24400,0
|
|
20240924,165700,6363704250,24400,24400,24400,24400,0
|
|
20240924,165600,6363704250,24400,24400,24400,24400,0
|
|
20240924,165500,6363704250,24400,24400,24400,24400,0
|
|
20240924,165400,6363704250,24400,24400,24400,24400,0
|
|
20240924,165300,6363704250,24400,24400,24400,24400,0
|
|
20240924,165200,6363704250,24400,24400,24400,24400,0
|
|
20240924,165100,6363704250,24400,24400,24400,24400,0
|
|
20240924,165000,6363704250,24400,24400,24400,24400,0
|
|
20240924,164900,6363704250,24400,24400,24400,24400,0
|
|
20240924,164800,6363704250,24400,24400,24400,24400,0
|
|
20240924,164700,6363704250,24400,24400,24400,24400,0
|
|
20240924,164600,6363704250,24400,24400,24400,24400,0
|
|
20240924,164500,6363704250,24400,24400,24400,24400,0
|
|
20240924,164400,6363704250,24400,24400,24400,24400,0
|
|
20240924,164300,6363704250,24400,24400,24400,24400,0
|
|
20240924,164200,6363704250,24400,24400,24400,24400,29648
|
|
20240924,164100,6363704250,24400,24400,24400,24400,0
|
|
20240924,164000,6363704250,24400,24400,24400,24400,0
|
|
20240924,163900,6363704250,24400,24400,24400,24400,0
|
|
20240924,163800,6363704250,24400,24400,24400,24400,0
|
|
20240924,163700,6363704250,24400,24400,24400,24400,0
|
|
20240924,163600,6363704250,24400,24400,24400,24400,0
|
|
20240924,163500,6363704250,24400,24400,24400,24400,0
|
|
20240924,163400,6363704250,24400,24400,24400,24400,0
|
|
20240924,163300,6363704250,24400,24400,24400,24400,0
|
|
20240924,163200,6363704250,24400,24400,24400,24400,0
|
|
20240924,163100,6363704250,24400,24400,24400,24400,0
|
|
20240924,163000,6363704250,24400,24400,24400,24400,0
|
|
20240924,162900,6363704250,24400,24400,24400,24400,0
|
|
20240924,162800,6363704250,24400,24400,24400,24400,0
|
|
20240924,162700,6363704250,24400,24400,24400,24400,0
|
|
20240924,162600,6363704250,24400,24400,24400,24400,0
|
|
20240924,162500,6363704250,24400,24400,24400,24400,0
|
|
20240924,162400,6363704250,24400,24400,24400,24400,0
|
|
20240924,162300,6363704250,24400,24400,24400,24400,0
|
|
20240924,162200,6363704250,24400,24400,24400,24400,0
|
|
20240924,162100,6363704250,24400,24400,24400,24400,0
|
|
20240924,162000,6363704250,24400,24400,24400,24400,0
|
|
20240924,161900,6363704250,24400,24400,24400,24400,0
|
|
20240924,161800,6363704250,24400,24400,24400,24400,0
|
|
20240924,161700,6363704250,24400,24400,24400,24400,0
|
|
20240924,161600,6363704250,24400,24400,24400,24400,0
|
|
20240924,161500,6363704250,24400,24400,24400,24400,0
|
|
20240924,161400,6363704250,24400,24400,24400,24400,0
|
|
20240924,161300,6363704250,24400,24400,24400,24400,0
|
|
20240924,161200,6363704250,24400,24400,24400,24400,29648
|
|
20240924,161100,6363704250,24400,24400,24400,24400,0
|
|
20240924,161000,6363704250,24400,24400,24400,24400,0
|
|
20240924,160900,6363704250,24400,24400,24400,24400,0
|
|
20240924,160800,6363704250,24400,24400,24400,24400,0
|
|
20240924,160700,6363704250,24400,24400,24400,24400,0
|
|
20240924,160600,6363704250,24400,24400,24400,24400,0
|
|
20240924,160500,6363704250,24400,24400,24400,24400,0
|
|
20240924,160400,6363704250,24400,24400,24400,24400,0
|
|
20240924,160300,6363704250,24400,24400,24400,24400,0
|
|
20240924,160200,6363704250,24400,24400,24400,24400,0
|
|
20240924,160100,6363704250,24400,24400,24400,24400,0
|
|
20240924,160000,6363704250,24400,24400,24400,24400,0
|
|
20240924,155900,6363704250,24400,24400,24400,24400,0
|
|
20240924,155800,6363704250,24400,24400,24400,24400,0
|
|
20240924,155700,6363704250,24400,24400,24400,24400,0
|
|
20240924,155600,6363704250,24400,24400,24400,24400,0
|
|
20240924,155500,6363704250,24400,24400,24400,24400,0
|
|
20240924,155400,6363704250,24400,24400,24400,24400,0
|
|
20240924,155300,6363704250,24400,24400,24400,24400,0
|
|
20240924,155200,6363704250,24400,24400,24400,24400,0
|
|
20240924,155100,6363704250,24400,24400,24400,24400,0
|
|
20240924,155000,6363704250,24400,24400,24400,24400,0
|
|
20240924,154900,6363704250,24400,24400,24400,24400,0
|
|
20240924,154800,6363704250,24400,24400,24400,24400,0
|
|
20240924,154700,6363704250,24400,24400,24400,24400,0
|
|
20240924,154600,6363704250,24400,24400,24400,24400,0
|
|
20240924,154500,6363704250,24400,24400,24400,24400,0
|
|
20240924,154400,6363704250,24400,24400,24400,24400,0
|
|
20240924,154300,6363704250,24400,24400,24400,24400,0
|
|
20240924,154200,6363704250,24400,24400,24400,24400,29648
|
|
20240924,154100,6363704250,24400,24400,24400,24400,0
|
|
20240924,154000,6363704250,24400,24400,24400,24400,0
|
|
20240924,153900,6363704250,24400,24400,24400,24400,0
|
|
20240924,153800,6363704250,24400,24400,24400,24400,0
|
|
20240924,153700,6363704250,24400,24400,24400,24400,0
|
|
20240924,153600,6363704250,24400,24400,24400,24400,0
|
|
20240924,153500,6363704250,24400,24400,24400,24400,0
|
|
20240924,153400,6363704250,24400,24400,24400,24400,0
|
|
20240924,153300,6363704250,24400,24400,24400,24400,0
|
|
20240924,153200,6363704250,24400,24400,24400,24400,0
|
|
20240924,153100,6363704250,24400,24400,24400,24400,0
|
|
20240924,153000,6363704250,24400,24400,24400,24400,29648
|
|
20240924,152900,5640293050,24350,24350,24350,24350,0
|
|
20240924,152800,5640293050,24350,24350,24350,24350,0
|
|
20240924,152700,5640293050,24350,24350,24350,24350,0
|
|
20240924,152600,5640293050,24350,24350,24350,24350,0
|
|
20240924,152500,5640293050,24350,24350,24350,24350,0
|
|
20240924,152400,5640293050,24350,24350,24350,24350,0
|
|
20240924,152300,5640293050,24350,24350,24350,24350,0
|
|
20240924,152200,5640293050,24350,24350,24350,24350,0
|
|
20240924,152100,5640293050,24350,24350,24350,24350,0
|
|
20240924,152000,5640293050,24350,24350,24350,24350,0
|
|
20240924,151900,5640293050,24350,24400,24400,24300,1045
|
|
20240924,151800,5614843550,24350,24350,24400,24300,2939
|
|
20240924,151700,5543278700,24300,24350,24350,24300,709
|
|
20240924,151600,5526024300,24300,24300,24350,24300,649
|
|
20240924,151500,5510227400,24300,24300,24350,24300,667
|
|
20240924,151400,5494003200,24300,24300,24400,24300,12943
|
|
20240924,151300,5178961450,24300,24300,24300,24250,1848
|
|
20240924,151200,5134063600,24300,24300,24300,24250,614
|
|
20240924,151100,5119160500,24300,24250,24300,24250,536
|
|
20240924,151000,5106145450,24250,24300,24300,24250,677
|
|
20240924,150900,5089705300,24300,24300,24300,24250,514
|
|
20240924,150800,5077220050,24250,24200,24300,24200,1690
|
|
20240924,150700,5036242950,24250,24250,24250,24200,508
|
|
20240924,150600,5023932700,24200,24250,24250,24150,1754
|
|
20240924,150500,4981462150,24200,24200,24250,24200,448
|
|
20240924,150400,4970609600,24250,24250,24250,24200,492
|
|
20240924,150300,4958685750,24250,24300,24300,24200,2174
|
|
20240924,150200,4905957700,24300,24300,24300,24250,520
|
|
20240924,150100,4893327450,24300,24300,24300,24250,517
|
|
20240924,150000,4880778950,24250,24200,24250,24200,595
|
|
20240924,145900,4866361700,24200,24200,24250,24200,436
|
|
20240924,145800,4855795200,24200,24200,24250,24200,382
|
|
20240924,145700,4846539050,24250,24200,24250,24150,1102
|
|
20240924,145600,4819872050,24200,24200,24250,24150,874
|
|
20240924,145500,4798723150,24200,24250,24250,24150,3053
|
|
20240924,145400,4724844250,24250,24250,24250,24200,673
|
|
20240924,145300,4708540500,24250,24200,24250,24200,1115
|
|
20240924,145200,4681509250,24200,24200,24250,24200,422
|
|
20240924,145100,4671281550,24250,24250,24250,24200,349
|
|
20240924,145000,4662829350,24250,24200,24300,24200,1297
|
|
20240924,144900,4631385550,24200,24250,24250,24200,1190
|
|
20240924,144800,4602545300,24200,24250,24250,24200,353
|
|
20240924,144700,4593992350,24250,24200,24250,24200,309
|
|
20240924,144600,4586508350,24250,24150,24250,24150,1773
|
|
20240924,144500,4543612100,24200,24200,24200,24150,295
|
|
20240924,144400,4536478550,24150,24150,24200,24150,332
|
|
20240924,144300,4528456150,24150,24150,24200,24150,367
|
|
20240924,144200,4519588450,24150,24150,24200,24150,222
|
|
20240924,144100,4514222900,24150,24150,24200,24150,391
|
|
20240924,144000,4504771450,24150,24150,24200,24150,208
|
|
20240924,143900,4499746000,24200,24150,24200,24150,1096
|
|
20240924,143800,4473233300,24150,24150,24200,24150,246
|
|
20240924,143700,4467287050,24150,24150,24200,24150,191
|
|
20240924,143600,4462673900,24200,24200,24250,24200,672
|
|
20240924,143500,4446411000,24200,24200,24250,24200,139
|
|
20240924,143400,4443046700,24200,24200,24250,24200,344
|
|
20240924,143300,4434716850,24200,24250,24250,24200,137
|
|
20240924,143200,4431398950,24250,24250,24300,24200,1868
|
|
20240924,143100,4386095150,24300,24250,24300,24250,565
|
|
20240924,143000,4372376500,24250,24250,24300,24250,1191
|
|
20240924,142900,4343494250,24250,24250,24300,24250,801
|
|
20240924,142800,4324069500,24250,24250,24300,24250,967
|
|
20240924,142700,4300594250,24250,24250,24300,24250,355
|
|
20240924,142600,4291980000,24250,24250,24300,24250,237
|
|
20240924,142500,4286232250,24250,24300,24300,24250,176
|
|
20240924,142400,4281963700,24250,24250,24300,24250,246
|
|
20240924,142300,4275992450,24250,24250,24300,24250,1319
|
|
20240924,142200,4243953250,24250,24250,24250,24250,322
|
|
20240924,142100,4236144750,24250,24250,24300,24250,135
|
|
20240924,142000,4232869650,24250,24250,24300,24250,872
|
|
20240924,141900,4211718550,24250,24250,24250,24250,271
|
|
20240924,141800,4205146800,24250,24250,24250,24250,136
|
|
20240924,141700,4201848800,24250,24200,24300,24200,2034
|
|
20240924,141600,4152521450,24200,24250,24250,24200,253
|
|
20240924,141500,4146396350,24200,24250,24250,24200,1594
|
|
20240924,141400,4107744200,24250,24250,24250,24250,160
|
|
20240924,141300,4103864200,24250,24250,24300,24250,246
|
|
20240924,141200,4097893500,24250,24250,24300,24250,549
|
|
20240924,141100,4084580200,24250,24300,24350,24250,4474
|
|
20240924,141000,3975861050,24350,24250,24350,24250,7097
|
|
20240924,140900,3803340450,24250,24300,24300,24250,901
|
|
20240924,140800,3781459850,24250,24250,24300,24200,5948
|
|
20240924,140700,3637206950,24200,24200,24250,24200,192
|
|
20240924,140600,3632555950,24250,24250,24250,24200,350
|
|
20240924,140500,3624077400,24200,24200,24250,24200,688
|
|
20240924,140400,3607404550,24250,24200,24250,24200,152
|
|
20240924,140300,3603722850,24250,24250,24250,24200,407
|
|
20240924,140200,3593862600,24250,24200,24250,24200,235
|
|
20240924,140100,3588173500,24200,24200,24250,24200,74
|
|
20240924,140000,3586382650,24200,24200,24200,24200,273
|
|
20240924,135900,3579776050,24200,24200,24250,24200,238
|
|
20240924,135800,3574011000,24200,24200,24200,24200,246
|
|
20240924,135700,3568057800,24200,24200,24250,24200,443
|
|
20240924,135600,3557336950,24200,24150,24250,24100,5207
|
|
20240924,135500,3431395450,24100,24100,24150,24100,324
|
|
20240924,135400,3423587000,24100,24100,24100,24100,91
|
|
20240924,135300,3421393900,24100,24100,24100,24100,126
|
|
20240924,135200,3418357300,24100,24100,24150,24100,478
|
|
20240924,135100,3406831800,24100,24100,24100,24100,137
|
|
20240924,135000,3403530100,24100,24150,24150,24100,1628
|
|
20240924,134900,3364231000,24150,24150,24150,24150,138
|
|
20240924,134800,3360898300,24200,24200,24200,24150,1005
|
|
20240924,134700,3336622450,24150,24200,24200,24150,115
|
|
20240924,134600,3333841650,24150,24100,24150,24100,2782
|
|
20240924,134500,3266665750,24150,24150,24150,24100,330
|
|
20240924,134400,3258703950,24100,24100,24150,24100,133
|
|
20240924,134300,3255495400,24100,24150,24150,24100,264
|
|
20240924,134200,3249129850,24100,24100,24150,24100,674
|
|
20240924,134100,3232884400,24100,24100,24150,24100,419
|
|
20240924,134000,3222780700,24100,24100,24150,24100,171
|
|
20240924,133900,3218659100,24100,24050,24100,24050,2171
|
|
20240924,133800,3166352000,24050,24000,24050,24000,2229
|
|
20240924,133700,3112754600,24000,24000,24050,24000,604
|
|
20240924,133600,3098231150,24000,24000,24050,24000,16
|
|
20240924,133500,3097847000,24000,24050,24050,24000,2666
|
|
20240924,133400,3033731600,24050,24050,24050,24000,860
|
|
20240924,133300,3013049800,24050,24000,24050,24000,687
|
|
20240924,133200,2996530050,24050,24050,24050,24000,399
|
|
20240924,133100,2986935250,24000,24000,24050,24000,189
|
|
20240924,133000,2982393150,24000,24000,24050,24000,67
|
|
20240924,132900,2980783650,24000,24000,24000,24000,64
|
|
20240924,132800,2979247650,24000,24000,24000,24000,214
|
|
20240924,132700,2974111650,24000,24000,24050,24000,204
|
|
20240924,132600,2969208800,24000,24000,24000,24000,34
|
|
20240924,132500,2968392800,24000,24000,24050,24000,185
|
|
20240924,132400,2963951300,24000,24000,24050,24000,191
|
|
20240924,132300,2959360850,24000,24000,24000,24000,39
|
|
20240924,132200,2958424850,24000,24000,24050,24000,572
|
|
20240924,132100,2944670350,24000,24000,24000,24000,39
|
|
20240924,132000,2943734350,24000,24000,24050,24000,155
|
|
20240924,131900,2940009550,24000,24000,24050,24000,572
|
|
20240924,131800,2926255050,24000,24000,24050,24000,97
|
|
20240924,131700,2923925550,24000,24000,24050,24000,152
|
|
20240924,131600,2920272650,24000,24000,24050,23950,3615
|
|
20240924,131500,2833511050,23950,23950,23950,23950,90
|
|
20240924,131400,2831355550,23950,23950,24000,23950,224
|
|
20240924,131300,2825989250,23950,23950,24000,23950,180
|
|
20240924,131200,2821672650,23950,23950,24000,23950,121
|
|
20240924,131100,2818772950,23950,24000,24000,23950,162
|
|
20240924,131000,2814888000,23950,23950,24000,23950,219
|
|
20240924,130900,2809636200,23950,23950,24000,23950,78
|
|
20240924,130800,2807767850,24000,23950,24000,23950,130
|
|
20240924,130700,2804652700,23950,23950,24000,23950,127
|
|
20240924,130600,2801605900,23950,23950,24000,23950,206
|
|
20240924,130500,2796664400,23950,23950,24000,23950,185
|
|
20240924,130400,2792233300,23950,23950,24000,23950,133
|
|
20240924,130300,2789045150,23950,23950,24000,23950,133
|
|
20240924,130200,2785855250,23950,23950,24000,23950,152
|
|
20240924,130100,2782208600,23950,24000,24000,23950,410
|
|
20240924,130000,2772375600,23950,24000,24000,23950,130
|
|
20240924,125900,2769257000,23950,24000,24000,23950,194
|
|
20240924,125800,2764602800,23950,24000,24000,23950,547
|
|
20240924,125700,2751476850,23950,23950,24000,23950,107
|
|
20240924,125600,2748912500,24000,23950,24000,23950,185
|
|
20240924,125500,2744474250,23950,23950,24000,23950,62
|
|
20240924,125400,2742987850,23950,23950,23950,23950,48
|
|
20240924,125300,2741838250,23950,24000,24000,23950,91
|
|
20240924,125200,2739656700,23950,23950,24000,23950,156
|
|
20240924,125100,2735914750,23950,24000,24000,23950,98
|
|
20240924,125000,2733565800,24000,23950,24000,23950,241
|
|
20240924,124900,2727783550,23950,23950,24000,23950,1938
|
|
20240924,124800,2681272850,23950,23950,24000,23950,1139
|
|
20240924,124700,2653942100,23950,24000,24000,23950,81
|
|
20240924,124600,2652000650,23950,23950,23950,23950,135
|
|
20240924,124500,2648767400,23950,23950,24000,23950,150
|
|
20240924,124400,2645169650,23950,23950,24000,23950,72
|
|
20240924,124300,2643443750,23950,23950,24000,23950,66
|
|
20240924,124200,2641862950,23950,23950,24000,23950,353
|
|
20240924,124100,2633402300,23950,23950,24000,23950,53
|
|
20240924,124000,2632132900,23950,23950,24000,23950,52
|
|
20240924,123900,2630887400,23950,23950,24000,23950,168
|
|
20240924,123800,2626862100,23950,23950,24000,23950,389
|
|
20240924,123700,2617540350,23950,23950,24000,23950,121
|
|
20240924,123600,2614640900,23950,23950,23950,23950,94
|
|
20240924,123500,2612389600,23950,24000,24000,23950,65
|
|
20240924,123400,2610831050,24000,23950,24000,23950,165
|
|
20240924,123300,2606873600,23950,23950,23950,23950,53
|
|
20240924,123200,2605604250,23950,23950,24000,23950,42
|
|
20240924,123100,2604598150,23950,23950,24000,23950,130
|
|
20240924,123000,2601479900,23950,23950,23950,23950,79
|
|
20240924,122900,2599587850,23950,23950,24000,23950,132
|
|
20240924,122800,2596421100,23950,23950,23950,23950,41
|
|
20240924,122700,2595439150,24000,24000,24000,23950,142
|
|
20240924,122600,2592033600,23950,23950,24000,23950,74
|
|
20240924,122500,2590261250,24000,23950,24000,23950,155
|
|
20240924,122400,2586542650,23950,23950,24000,23950,1149
|
|
20240924,122300,2558968450,23950,24000,24000,23950,176
|
|
20240924,122200,2554747400,24000,24000,24000,24000,1623
|
|
20240924,122100,2515795400,24000,24000,24050,24000,391
|
|
20240924,122000,2506394900,24000,24000,24050,24000,210
|
|
20240924,121900,2501349650,24000,24000,24000,24000,62
|
|
20240924,121800,2499861650,24000,24000,24000,24000,180
|
|
20240924,121700,2495541650,24000,24000,24050,24000,150
|
|
20240924,121600,2491936850,24000,24000,24000,24000,81
|
|
20240924,121500,2489992850,24000,24000,24000,24000,23
|
|
20240924,121400,2489440850,24000,24000,24050,24000,96
|
|
20240924,121300,2487135350,24050,24000,24050,24000,274
|
|
20240924,121200,2480554300,24000,24000,24000,24000,59
|
|
20240924,121100,2479138300,24000,24000,24000,24000,49
|
|
20240924,121000,2477962300,24000,24000,24050,24000,159
|
|
20240924,120900,2474141000,24000,24000,24050,24000,97
|
|
20240924,120800,2471812950,24000,24000,24050,24000,26
|
|
20240924,120700,2471188800,24000,24000,24000,24000,32
|
|
20240924,120600,2470420800,24000,24000,24050,24000,231
|
|
20240924,120500,2464870800,24000,24000,24000,24000,149
|
|
20240924,120400,2461294800,24000,24000,24000,24000,35
|
|
20240924,120300,2460454800,24000,24000,24050,24000,201
|
|
20240924,120200,2455625150,24000,24000,24050,24000,31
|
|
20240924,120100,2454881100,24000,24000,24050,24000,53
|
|
20240924,120000,2453609050,24000,24000,24000,24000,50
|
|
20240924,115900,2452409050,24000,24000,24050,24000,168
|
|
20240924,115800,2448372550,24000,24000,24000,24000,49
|
|
20240924,115700,2447196550,24000,24000,24000,24000,21
|
|
20240924,115600,2446692550,24000,24000,24050,24000,207
|
|
20240924,115500,2441719650,24000,24000,24000,24000,26
|
|
20240924,115400,2441095650,24000,24000,24000,24000,102
|
|
20240924,115300,2438647650,24000,24000,24050,24000,153
|
|
20240924,115200,2434975600,24000,24000,24050,24000,154
|
|
20240924,115100,2431274500,24000,24000,24050,24000,57
|
|
20240924,115000,2429906450,24000,24000,24050,24000,2764
|
|
20240924,114900,2363569450,24000,24000,24050,24000,211
|
|
20240924,114800,2358500600,24000,24000,24050,24000,325
|
|
20240924,114700,2350695550,24000,24050,24050,24000,74
|
|
20240924,114600,2348917800,24000,24000,24050,24000,100
|
|
20240924,114500,2346517750,24000,24000,24050,24000,141
|
|
20240924,114400,2343128650,24000,24000,24050,24000,143
|
|
20240924,114300,2339693700,24000,24000,24000,24000,56
|
|
20240924,114200,2338349700,24000,24000,24050,24000,189
|
|
20240924,114100,2333808500,24050,24000,24050,24000,49
|
|
20240924,114000,2332630950,24050,24000,24050,24000,67
|
|
20240924,113900,2331022000,24000,24000,24050,24000,142
|
|
20240924,113800,2327612500,24000,24000,24050,24000,138
|
|
20240924,113700,2324295250,24000,24000,24050,24000,126
|
|
20240924,113600,2321269700,24000,24000,24000,24000,85
|
|
20240924,113500,2319229700,24000,24050,24050,24000,244
|
|
20240924,113400,2313362650,24000,24000,24050,24000,75
|
|
20240924,113300,2311561100,24000,24000,24000,24000,52
|
|
20240924,113200,2310313100,24000,24000,24000,24000,70
|
|
20240924,113100,2308633100,24000,24000,24050,24000,420
|
|
20240924,113000,2298533600,24000,24000,24050,24000,128
|
|
20240924,112900,2295456250,24000,24000,24050,24000,145
|
|
20240924,112800,2291974750,24000,24000,24050,24000,186
|
|
20240924,112700,2287502850,24000,24000,24050,24000,92
|
|
20240924,112600,2285293350,24000,24000,24050,24000,70
|
|
20240924,112500,2283613100,24000,24000,24050,24000,64
|
|
20240924,112400,2282075550,24000,24000,24050,24000,161
|
|
20240924,112300,2278206000,24000,24000,24050,24000,83
|
|
20240924,112200,2276211800,24000,24000,24050,24000,141
|
|
20240924,112100,2272826150,24000,24000,24050,23950,1018
|
|
20240924,112000,2248388100,23950,23950,24000,23950,171
|
|
20240924,111900,2244285250,24000,23950,24000,23950,234
|
|
20240924,111800,2238673800,23950,23950,24000,23950,788
|
|
20240924,111700,2219762750,23950,23950,24000,23950,1190
|
|
20240924,111600,2191206350,23950,24000,24000,23950,89
|
|
20240924,111500,2189074250,23950,23950,24000,23950,103
|
|
20240924,111400,2186604150,23950,23950,23950,23950,58
|
|
20240924,111300,2185215050,24000,23950,24000,23950,135
|
|
20240924,111200,2181977400,23950,23950,23950,23950,72
|
|
20240924,111100,2180253000,23950,23950,23950,23950,26
|
|
20240924,111000,2179630300,24000,23950,24000,23950,154
|
|
20240924,110900,2175934850,23950,23950,24000,23950,223
|
|
20240924,110800,2170593750,23950,23950,24000,23950,54
|
|
20240924,110700,2169299250,24000,23950,24000,23950,143
|
|
20240924,110600,2165869000,23950,23950,24000,23950,135
|
|
20240924,110500,2162630800,23950,24000,24000,23950,52
|
|
20240924,110400,2161385350,23950,23950,24000,23950,99
|
|
20240924,110300,2159011800,23950,23950,24000,23950,125
|
|
20240924,110200,2156013200,23950,23950,23950,23950,94
|
|
20240924,110100,2153761900,23950,23950,24000,23900,1634
|
|
20240924,110000,2114686300,23950,23950,24000,23900,683
|
|
20240924,105900,2098326400,23950,23900,24000,23900,1710
|
|
20240924,105800,2057375150,23900,23950,23950,23900,1666
|
|
20240924,105700,2017476850,23950,23950,23950,23950,60
|
|
20240924,105600,2016039850,23950,23950,24000,23950,324
|
|
20240924,105500,2008275700,23950,23950,24000,23950,1329
|
|
20240924,105400,1976419450,23950,23950,24000,23950,185
|
|
20240924,105300,1971987350,23950,24000,24000,23950,10786
|
|
20240924,105200,1713322000,24000,24000,24050,24000,195
|
|
20240924,105100,1708637350,24000,24000,24000,24000,221
|
|
20240924,105000,1703333350,24000,24050,24050,24000,98
|
|
20240924,104900,1700981300,24050,24050,24050,24000,2166
|
|
20240924,104800,1648901450,24050,24050,24100,24050,97
|
|
20240924,104700,1646568550,24050,24050,24100,24050,66
|
|
20240924,104600,1644979750,24050,24050,24050,24050,155
|
|
20240924,104500,1641252000,24050,24050,24100,24050,296
|
|
20240924,104400,1634124150,24050,24050,24050,24050,27
|
|
20240924,104300,1633474800,24050,24050,24100,24050,61
|
|
20240924,104200,1632006200,24050,24050,24100,24050,326
|
|
20240924,104100,1624152750,24050,24050,24050,24050,81
|
|
20240924,104000,1622204700,24100,24050,24100,24050,116
|
|
20240924,103900,1619411900,24050,24050,24050,24050,26
|
|
20240924,103800,1618786600,24050,24050,24100,24050,192
|
|
20240924,103700,1614164050,24050,24100,24100,24050,99
|
|
20240924,103600,1611780600,24050,24100,24100,24050,183
|
|
20240924,103500,1607371800,24100,24100,24100,24050,228
|
|
20240924,103400,1601881550,24100,24050,24100,24050,10
|
|
20240924,103300,1601641000,24050,24050,24100,24050,28
|
|
20240924,103200,1600967550,24050,24100,24100,24050,438
|
|
20240924,103100,1590414100,24100,24150,24150,24100,138
|
|
20240924,103000,1587083750,24100,24100,24100,24100,302
|
|
20240924,102900,1579805550,24100,24100,24100,24100,13
|
|
20240924,102800,1579492250,24100,24100,24150,24100,159
|
|
20240924,102700,1575655500,24100,24050,24100,24050,610
|
|
20240924,102600,1560955700,24050,24100,24150,24050,699
|
|
20240924,102500,1544110000,24100,24100,24100,24100,79
|
|
20240924,102400,1542206100,24100,24100,24150,24100,161
|
|
20240924,102300,1538320350,24100,24100,24100,24100,423
|
|
20240924,102200,1528126050,24100,24100,24100,24100,73
|
|
20240924,102100,1526366750,24100,24100,24150,24100,176
|
|
20240924,102000,1522119500,24100,24100,24100,24100,51
|
|
20240924,101900,1520890400,24100,24100,24100,24100,25
|
|
20240924,101800,1520287900,24100,24100,24100,24100,90
|
|
20240924,101700,1518118900,24100,24050,24100,24050,489
|
|
20240924,101600,1506345250,24050,24050,24100,24050,732
|
|
20240924,101500,1488706200,24100,24050,24100,24050,60
|
|
20240924,101400,1487262900,24050,24100,24100,24050,143
|
|
20240924,101300,1483818850,24050,24050,24100,24050,959
|
|
20240924,101200,1460750750,24050,24100,24100,24050,27
|
|
20240924,101100,1460101300,24050,24050,24050,24050,428
|
|
20240924,101000,1449807900,24050,24050,24100,24050,535
|
|
20240924,100900,1436917900,24050,24050,24050,24050,26
|
|
20240924,100800,1436292600,24050,24050,24100,24050,142
|
|
20240924,100700,1432877400,24050,24050,24100,24050,210
|
|
20240924,100600,1427822450,24050,24100,24100,24050,654
|
|
20240924,100500,1412093100,24100,24100,24100,24050,54
|
|
20240924,100400,1410794100,24050,24050,24100,24050,2817
|
|
20240924,100300,1342906750,24050,24050,24100,24050,781
|
|
20240924,100200,1324117950,24050,24000,24050,24000,2122
|
|
20240924,100100,1273084450,24000,24000,24050,24000,1019
|
|
20240924,100000,1248598850,24050,24000,24050,24000,229
|
|
20240924,095900,1243094250,24000,24000,24050,24000,188
|
|
20240924,095800,1238581750,24000,24000,24050,24000,1202
|
|
20240924,095700,1209732750,24050,24050,24050,24000,469
|
|
20240924,095600,1198476250,24000,24000,24050,24000,331
|
|
20240924,095500,1190527450,24000,24050,24050,24000,110
|
|
20240924,095400,1187885900,24050,24000,24050,24000,561
|
|
20240924,095300,1174421850,24000,24000,24050,24000,85
|
|
20240924,095200,1172381550,24000,24000,24050,24000,450
|
|
20240924,095100,1161575300,24000,24050,24050,24000,1985
|
|
20240924,095000,1113862650,24050,24050,24050,24050,254
|
|
20240924,094900,1107753950,24050,24050,24100,24050,268
|
|
20240924,094800,1101304000,24100,24100,24100,24050,355
|
|
20240924,094700,1092760050,24100,24100,24100,24050,1989
|
|
20240924,094600,1044843700,24100,24150,24150,24100,32
|
|
20240924,094500,1044071400,24100,24100,24150,24100,212
|
|
20240924,094400,1038955000,24100,24100,24100,24100,50
|
|
20240924,094300,1037750000,24100,24100,24150,24100,3557
|
|
20240924,094200,951875650,24150,24100,24150,24100,939
|
|
20240924,094100,929199500,24100,24150,24200,24100,6485
|
|
20240924,094000,772659250,24200,24200,24200,24150,2399
|
|
20240924,093900,714606250,24150,24200,24200,24150,236
|
|
20240924,093800,708896000,24250,24200,24250,24150,1674
|
|
20240924,093700,668384700,24150,24200,24200,24100,3160
|
|
20240924,093600,592090700,24200,24200,24250,24150,2069
|
|
20240924,093500,542035150,24200,24250,24250,24200,202
|
|
20240924,093400,537140300,24250,24200,24250,24200,177
|
|
20240924,093300,532849800,24200,24250,24250,24200,132
|
|
20240924,093200,529648950,24250,24200,24250,24200,16
|
|
20240924,093100,529261450,24200,24250,24250,24200,178
|
|
20240924,093000,524947650,24200,24200,24250,24200,294
|
|
20240924,092900,517824800,24250,24300,24300,24250,1546
|
|
20240924,092800,480333700,24300,24300,24300,24250,145
|
|
20240924,092700,476812350,24250,24250,24250,24250,54
|
|
20240924,092600,475502850,24250,24250,24300,24250,878
|
|
20240924,092500,454210000,24250,24250,24300,24250,1332
|
|
20240924,092400,421879850,24300,24300,24300,24250,297
|
|
20240924,092300,414674650,24300,24300,24300,24300,17
|
|
20240924,092200,414261550,24300,24300,24300,24300,603
|
|
20240924,092100,399608650,24300,24350,24350,24300,82
|
|
20240924,092000,397612450,24300,24300,24350,24300,574
|
|
20240924,091900,383643750,24300,24250,24350,24250,728
|
|
20240924,091800,365952750,24250,24300,24300,24250,54
|
|
20240924,091700,364641650,24250,24250,24300,24250,476
|
|
20240924,091600,353082150,24250,24250,24250,24250,331
|
|
20240924,091500,345055400,24200,24250,24250,24200,93
|
|
20240924,091400,342801050,24200,24200,24200,24200,785
|
|
20240924,091300,323804050,24200,24250,24250,24200,924
|
|
20240924,091200,301424550,24250,24300,24300,24250,282
|
|
20240924,091100,294585500,24250,24250,24250,24250,363
|
|
20240924,091000,285782750,24300,24200,24300,24200,320
|
|
20240924,090900,278008600,24250,24250,24300,24250,1309
|
|
20240924,090800,246219750,24250,24300,24300,24200,2540
|
|
20240924,090700,184674800,24200,24250,24250,24200,240
|
|
20240924,090600,178866700,24250,24350,24350,24250,1375
|
|
20240924,090500,145449250,24350,24300,24350,24300,899
|
|
20240924,090400,123599900,24300,24300,24300,24250,790
|
|
20240924,090300,104402950,24300,24350,24350,24250,320
|
|
20240924,090200,96621650,24350,24300,24350,24250,797
|
|
20240924,090100,77254250,24300,24250,24300,24200,206
|
|
20240924,090000,72259400,24250,24400,24400,24200,2500
|