615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,191200,18988765200,24150,24150,24150,24150,50632
|
|
20240925,191100,18988765200,24150,24150,24150,24150,0
|
|
20240925,191000,18988765200,24150,24150,24150,24150,0
|
|
20240925,190900,18988765200,24150,24150,24150,24150,0
|
|
20240925,190800,18988765200,24150,24150,24150,24150,0
|
|
20240925,190700,18988765200,24150,24150,24150,24150,0
|
|
20240925,190600,18988765200,24150,24150,24150,24150,0
|
|
20240925,190500,18988765200,24150,24150,24150,24150,0
|
|
20240925,190400,18988765200,24150,24150,24150,24150,0
|
|
20240925,190300,18988765200,24150,24150,24150,24150,0
|
|
20240925,190200,18988765200,24150,24150,24150,24150,0
|
|
20240925,190100,18988765200,24150,24150,24150,24150,0
|
|
20240925,190000,18988765200,24150,24150,24150,24150,0
|
|
20240925,185900,18988765200,24150,24150,24150,24150,0
|
|
20240925,185800,18988765200,24150,24150,24150,24150,0
|
|
20240925,185700,18988765200,24150,24150,24150,24150,0
|
|
20240925,185600,18988765200,24150,24150,24150,24150,0
|
|
20240925,185500,18988765200,24150,24150,24150,24150,0
|
|
20240925,185400,18988765200,24150,24150,24150,24150,0
|
|
20240925,185300,18988765200,24150,24150,24150,24150,0
|
|
20240925,185200,18988765200,24150,24150,24150,24150,0
|
|
20240925,185100,18988765200,24150,24150,24150,24150,0
|
|
20240925,185000,18988765200,24150,24150,24150,24150,0
|
|
20240925,184900,18988765200,24150,24150,24150,24150,0
|
|
20240925,184800,18988765200,24150,24150,24150,24150,0
|
|
20240925,184700,18988765200,24150,24150,24150,24150,0
|
|
20240925,184600,18988765200,24150,24150,24150,24150,0
|
|
20240925,184500,18988765200,24150,24150,24150,24150,0
|
|
20240925,184400,18988765200,24150,24150,24150,24150,0
|
|
20240925,184300,18988765200,24150,24150,24150,24150,0
|
|
20240925,184200,18988765200,24150,24150,24150,24150,50632
|
|
20240925,184100,18988765200,24150,24150,24150,24150,0
|
|
20240925,184000,18988765200,24150,24150,24150,24150,0
|
|
20240925,183900,18988765200,24150,24150,24150,24150,0
|
|
20240925,183800,18988765200,24150,24150,24150,24150,0
|
|
20240925,183700,18988765200,24150,24150,24150,24150,0
|
|
20240925,183600,18988765200,24150,24150,24150,24150,0
|
|
20240925,183500,18988765200,24150,24150,24150,24150,0
|
|
20240925,183400,18988765200,24150,24150,24150,24150,0
|
|
20240925,183300,18988765200,24150,24150,24150,24150,0
|
|
20240925,183200,18988765200,24150,24150,24150,24150,0
|
|
20240925,183100,18988765200,24150,24150,24150,24150,0
|
|
20240925,183000,18988765200,24150,24150,24150,24150,0
|
|
20240925,182900,18988765200,24150,24150,24150,24150,0
|
|
20240925,182800,18988765200,24150,24150,24150,24150,0
|
|
20240925,182700,18988765200,24150,24150,24150,24150,0
|
|
20240925,182600,18988765200,24150,24150,24150,24150,0
|
|
20240925,182500,18988765200,24150,24150,24150,24150,0
|
|
20240925,182400,18988765200,24150,24150,24150,24150,0
|
|
20240925,182300,18988765200,24150,24150,24150,24150,0
|
|
20240925,182200,18988765200,24150,24150,24150,24150,0
|
|
20240925,182100,18988765200,24150,24150,24150,24150,0
|
|
20240925,182000,18988765200,24150,24150,24150,24150,0
|
|
20240925,181900,18988765200,24150,24150,24150,24150,0
|
|
20240925,181800,18988765200,24150,24150,24150,24150,0
|
|
20240925,181700,18988765200,24150,24150,24150,24150,0
|
|
20240925,181600,18988765200,24150,24150,24150,24150,0
|
|
20240925,181500,18988765200,24150,24150,24150,24150,0
|
|
20240925,181400,18988765200,24150,24150,24150,24150,0
|
|
20240925,181300,18988765200,24150,24150,24150,24150,0
|
|
20240925,181200,18988765200,24150,24150,24150,24150,50632
|
|
20240925,181100,18988765200,24150,24150,24150,24150,0
|
|
20240925,181000,18988765200,24150,24150,24150,24150,0
|
|
20240925,180900,18988765200,24150,24150,24150,24150,0
|
|
20240925,180800,18988765200,24150,24150,24150,24150,0
|
|
20240925,180700,18988765200,24150,24150,24150,24150,0
|
|
20240925,180600,18988765200,24150,24150,24150,24150,0
|
|
20240925,180500,18988765200,24150,24150,24150,24150,0
|
|
20240925,180400,18988765200,24150,24150,24150,24150,0
|
|
20240925,180300,18988765200,24150,24150,24150,24150,0
|
|
20240925,180200,18988765200,24150,24150,24150,24150,0
|
|
20240925,180100,18988765200,24150,24150,24150,24150,0
|
|
20240925,180000,18988765200,24150,24150,24150,24150,0
|
|
20240925,175900,18988765200,24150,24150,24150,24150,0
|
|
20240925,175800,18988765200,24150,24150,24150,24150,0
|
|
20240925,175700,18988765200,24150,24150,24150,24150,0
|
|
20240925,175600,18988765200,24150,24150,24150,24150,0
|
|
20240925,175500,18988765200,24150,24150,24150,24150,0
|
|
20240925,175400,18988765200,24150,24150,24150,24150,0
|
|
20240925,175300,18988765200,24150,24150,24150,24150,0
|
|
20240925,175200,18988765200,24150,24150,24150,24150,0
|
|
20240925,175100,18988765200,24150,24150,24150,24150,0
|
|
20240925,175000,18988765200,24150,24150,24150,24150,0
|
|
20240925,174900,18988765200,24150,24150,24150,24150,0
|
|
20240925,174800,18988765200,24150,24150,24150,24150,0
|
|
20240925,174700,18988765200,24150,24150,24150,24150,0
|
|
20240925,174600,18988765200,24150,24150,24150,24150,0
|
|
20240925,174500,18988765200,24150,24150,24150,24150,0
|
|
20240925,174400,18988765200,24150,24150,24150,24150,0
|
|
20240925,174300,18988765200,24150,24150,24150,24150,0
|
|
20240925,174200,18988765200,24150,24150,24150,24150,50632
|
|
20240925,174100,18988765200,24150,24150,24150,24150,0
|
|
20240925,174000,18988765200,24150,24150,24150,24150,0
|
|
20240925,173900,18988765200,24150,24150,24150,24150,0
|
|
20240925,173800,18988765200,24150,24150,24150,24150,0
|
|
20240925,173700,18988765200,24150,24150,24150,24150,0
|
|
20240925,173600,18988765200,24150,24150,24150,24150,0
|
|
20240925,173500,18988765200,24150,24150,24150,24150,0
|
|
20240925,173400,18988765200,24150,24150,24150,24150,0
|
|
20240925,173300,18988765200,24150,24150,24150,24150,0
|
|
20240925,173200,18988765200,24150,24150,24150,24150,0
|
|
20240925,173100,18988765200,24150,24150,24150,24150,0
|
|
20240925,173000,18988765200,24150,24150,24150,24150,0
|
|
20240925,172900,18988765200,24150,24150,24150,24150,0
|
|
20240925,172800,18988765200,24150,24150,24150,24150,0
|
|
20240925,172700,18988765200,24150,24150,24150,24150,0
|
|
20240925,172600,18988765200,24150,24150,24150,24150,0
|
|
20240925,172500,18988765200,24150,24150,24150,24150,0
|
|
20240925,172400,18988765200,24150,24150,24150,24150,0
|
|
20240925,172300,18988765200,24150,24150,24150,24150,0
|
|
20240925,172200,18988765200,24150,24150,24150,24150,0
|
|
20240925,172100,18988765200,24150,24150,24150,24150,0
|
|
20240925,172000,18988765200,24150,24150,24150,24150,0
|
|
20240925,171900,18988765200,24150,24150,24150,24150,0
|
|
20240925,171800,18988765200,24150,24150,24150,24150,0
|
|
20240925,171700,18988765200,24150,24150,24150,24150,0
|
|
20240925,171600,18988765200,24150,24150,24150,24150,0
|
|
20240925,171500,18988765200,24150,24150,24150,24150,0
|
|
20240925,171400,18988765200,24150,24150,24150,24150,0
|
|
20240925,171300,18988765200,24150,24150,24150,24150,0
|
|
20240925,171200,18988765200,24150,24150,24150,24150,50632
|
|
20240925,171100,18988765200,24150,24150,24150,24150,0
|
|
20240925,171000,18988765200,24150,24150,24150,24150,0
|
|
20240925,170900,18988765200,24150,24150,24150,24150,0
|
|
20240925,170800,18988765200,24150,24150,24150,24150,0
|
|
20240925,170700,18988765200,24150,24150,24150,24150,0
|
|
20240925,170600,18988765200,24150,24150,24150,24150,0
|
|
20240925,170500,18988765200,24150,24150,24150,24150,0
|
|
20240925,170400,18988765200,24150,24150,24150,24150,0
|
|
20240925,170300,18988765200,24150,24150,24150,24150,0
|
|
20240925,170200,18988765200,24150,24150,24150,24150,0
|
|
20240925,170100,18988765200,24150,24150,24150,24150,0
|
|
20240925,170000,18988765200,24150,24150,24150,24150,0
|
|
20240925,165900,18988765200,24150,24150,24150,24150,0
|
|
20240925,165800,18988765200,24150,24150,24150,24150,0
|
|
20240925,165700,18988765200,24150,24150,24150,24150,0
|
|
20240925,165600,18988765200,24150,24150,24150,24150,0
|
|
20240925,165500,18988765200,24150,24150,24150,24150,0
|
|
20240925,165400,18988765200,24150,24150,24150,24150,0
|
|
20240925,165300,18988765200,24150,24150,24150,24150,0
|
|
20240925,165200,18988765200,24150,24150,24150,24150,0
|
|
20240925,165100,18988765200,24150,24150,24150,24150,0
|
|
20240925,165000,18988765200,24150,24150,24150,24150,0
|
|
20240925,164900,18988765200,24150,24150,24150,24150,0
|
|
20240925,164800,18988765200,24150,24150,24150,24150,0
|
|
20240925,164700,18988765200,24150,24150,24150,24150,0
|
|
20240925,164600,18988765200,24150,24150,24150,24150,0
|
|
20240925,164500,18988765200,24150,24150,24150,24150,0
|
|
20240925,164400,18988765200,24150,24150,24150,24150,0
|
|
20240925,164300,18988765200,24150,24150,24150,24150,0
|
|
20240925,164200,18988765200,24150,24150,24150,24150,50632
|
|
20240925,164100,18988765200,24150,24150,24150,24150,0
|
|
20240925,164000,18988765200,24150,24150,24150,24150,0
|
|
20240925,163900,18988765200,24150,24150,24150,24150,0
|
|
20240925,163800,18988765200,24150,24150,24150,24150,0
|
|
20240925,163700,18988765200,24150,24150,24150,24150,0
|
|
20240925,163600,18988765200,24150,24150,24150,24150,0
|
|
20240925,163500,18988765200,24150,24150,24150,24150,0
|
|
20240925,163400,18988765200,24150,24150,24150,24150,0
|
|
20240925,163300,18988765200,24150,24150,24150,24150,0
|
|
20240925,163200,18988765200,24150,24150,24150,24150,0
|
|
20240925,163100,18988765200,24150,24150,24150,24150,0
|
|
20240925,163000,18988765200,24150,24150,24150,24150,0
|
|
20240925,162900,18988765200,24150,24150,24150,24150,0
|
|
20240925,162800,18988765200,24150,24150,24150,24150,0
|
|
20240925,162700,18988765200,24150,24150,24150,24150,0
|
|
20240925,162600,18988765200,24150,24150,24150,24150,0
|
|
20240925,162500,18988765200,24150,24150,24150,24150,0
|
|
20240925,162400,18988765200,24150,24150,24150,24150,0
|
|
20240925,162300,18988765200,24150,24150,24150,24150,0
|
|
20240925,162200,18988765200,24150,24150,24150,24150,0
|
|
20240925,162100,18988765200,24150,24150,24150,24150,0
|
|
20240925,162000,18988765200,24150,24150,24150,24150,0
|
|
20240925,161900,18988765200,24150,24150,24150,24150,0
|
|
20240925,161800,18988765200,24150,24150,24150,24150,0
|
|
20240925,161700,18988765200,24150,24150,24150,24150,0
|
|
20240925,161600,18988765200,24150,24150,24150,24150,0
|
|
20240925,161500,18988765200,24150,24150,24150,24150,0
|
|
20240925,161400,18988765200,24150,24150,24150,24150,0
|
|
20240925,161300,18988765200,24150,24150,24150,24150,0
|
|
20240925,161200,18988765200,24150,24150,24150,24150,50632
|
|
20240925,161100,18988765200,24150,24150,24150,24150,0
|
|
20240925,161000,18988765200,24150,24150,24150,24150,0
|
|
20240925,160900,18988765200,24150,24150,24150,24150,0
|
|
20240925,160800,18988765200,24150,24150,24150,24150,0
|
|
20240925,160700,18988765200,24150,24150,24150,24150,0
|
|
20240925,160600,18988765200,24150,24150,24150,24150,0
|
|
20240925,160500,18988765200,24150,24150,24150,24150,0
|
|
20240925,160400,18988765200,24150,24150,24150,24150,0
|
|
20240925,160300,18988765200,24150,24150,24150,24150,0
|
|
20240925,160200,18988765200,24150,24150,24150,24150,0
|
|
20240925,160100,18988765200,24150,24150,24150,24150,0
|
|
20240925,160000,18988765200,24150,24150,24150,24150,0
|
|
20240925,155900,18988765200,24150,24150,24150,24150,0
|
|
20240925,155800,18988765200,24150,24150,24150,24150,0
|
|
20240925,155700,18988765200,24150,24150,24150,24150,0
|
|
20240925,155600,18988765200,24150,24150,24150,24150,0
|
|
20240925,155500,18988765200,24150,24150,24150,24150,0
|
|
20240925,155400,18988765200,24150,24150,24150,24150,0
|
|
20240925,155300,18988765200,24150,24150,24150,24150,0
|
|
20240925,155200,18988765200,24150,24150,24150,24150,0
|
|
20240925,155100,18988765200,24150,24150,24150,24150,0
|
|
20240925,155000,18988765200,24150,24150,24150,24150,0
|
|
20240925,154900,18988765200,24150,24150,24150,24150,0
|
|
20240925,154800,18988765200,24150,24150,24150,24150,0
|
|
20240925,154700,18988765200,24150,24150,24150,24150,0
|
|
20240925,154600,18988765200,24150,24150,24150,24150,0
|
|
20240925,154500,18988765200,24150,24150,24150,24150,0
|
|
20240925,154400,18988765200,24150,24150,24150,24150,0
|
|
20240925,154300,18988765200,24150,24150,24150,24150,0
|
|
20240925,154200,18988765200,24150,24150,24150,24150,50632
|
|
20240925,154100,18988765200,24150,24150,24150,24150,0
|
|
20240925,154000,18988765200,24150,24150,24150,24150,0
|
|
20240925,153900,18988765200,24150,24150,24150,24150,0
|
|
20240925,153800,18988765200,24150,24150,24150,24150,0
|
|
20240925,153700,18988765200,24150,24150,24150,24150,0
|
|
20240925,153600,18988765200,24150,24150,24150,24150,0
|
|
20240925,153500,18988765200,24150,24150,24150,24150,0
|
|
20240925,153400,18988765200,24150,24150,24150,24150,0
|
|
20240925,153300,18988765200,24150,24150,24150,24150,0
|
|
20240925,153200,18988765200,24150,24150,24150,24150,0
|
|
20240925,153100,18988765200,24150,24150,24150,24150,0
|
|
20240925,153000,18988765200,24150,24150,24150,24150,50632
|
|
20240925,152900,17766002400,24200,24200,24200,24200,0
|
|
20240925,152800,17766002400,24200,24200,24200,24200,0
|
|
20240925,152700,17766002400,24200,24200,24200,24200,0
|
|
20240925,152600,17766002400,24200,24200,24200,24200,0
|
|
20240925,152500,17766002400,24200,24200,24200,24200,0
|
|
20240925,152400,17766002400,24200,24200,24200,24200,0
|
|
20240925,152300,17766002400,24200,24200,24200,24200,0
|
|
20240925,152200,17766002400,24200,24200,24200,24200,0
|
|
20240925,152100,17766002400,24200,24200,24200,24200,0
|
|
20240925,152000,17766002400,24200,24200,24200,24200,0
|
|
20240925,151900,17766002400,24200,24200,24200,24100,3901
|
|
20240925,151800,17671793800,24200,24200,24250,24200,3591
|
|
20240925,151700,17584889650,24200,24200,24250,24200,14296
|
|
20240925,151600,17238831650,24250,24150,24250,24150,9864
|
|
20240925,151500,16999951250,24150,24150,24200,24150,399
|
|
20240925,151400,16990301700,24150,24100,24200,24100,3971
|
|
20240925,151300,16894417200,24150,24100,24150,24100,661
|
|
20240925,151200,16878484450,24100,24100,24150,24100,803
|
|
20240925,151100,16859127500,24100,24100,24150,24100,658
|
|
20240925,151000,16843263950,24100,24150,24150,24100,4302
|
|
20240925,150900,16739405200,24150,24150,24200,24100,4520
|
|
20240925,150800,16630254450,24150,24100,24200,24100,13256
|
|
20240925,150700,16310008000,24100,24100,24150,24100,3299
|
|
20240925,150600,16230493350,24100,24100,24150,24100,1292
|
|
20240925,150500,16199348850,24100,24150,24200,24100,5804
|
|
20240925,150400,16059183700,24150,24200,24200,24150,1372
|
|
20240925,150300,16026048400,24150,24200,24200,24150,421
|
|
20240925,150200,16015870750,24200,24150,24200,24150,4721
|
|
20240925,150100,15901857050,24100,24100,24150,24100,890
|
|
20240925,150000,15880405350,24100,24150,24150,24100,2697
|
|
20240925,145900,15815398350,24150,24100,24150,24100,928
|
|
20240925,145800,15793026400,24100,24200,24200,24100,3971
|
|
20240925,145700,15697196550,24150,24150,24200,24150,3629
|
|
20240925,145600,15609553600,24150,24200,24200,24150,540
|
|
20240925,145500,15596502700,24200,24050,24200,24050,7056
|
|
20240925,145400,15426377700,24000,24050,24100,24000,1358
|
|
20240925,145300,15393708250,24100,24050,24100,24050,3358
|
|
20240925,145200,15312939350,24050,24050,24100,24050,1596
|
|
20240925,145100,15274550300,24050,24050,24100,24050,1441
|
|
20240925,145000,15239882800,24100,24100,24100,24050,3248
|
|
20240925,144900,15161724950,24100,24100,24150,24050,3230
|
|
20240925,144800,15083873450,24150,24100,24150,24050,1517
|
|
20240925,144700,15047325650,24100,24100,24150,24100,3887
|
|
20240925,144600,14953628500,24100,24100,24150,24100,1047
|
|
20240925,144500,14928390300,24100,24100,24150,24050,3494
|
|
20240925,144400,14844179750,24100,24150,24200,24100,4161
|
|
20240925,144300,14743692500,24150,24150,24200,24150,3736
|
|
20240925,144200,14653461450,24150,24150,24200,24150,1254
|
|
20240925,144100,14623160300,24200,24200,24200,24150,701
|
|
20240925,144000,14606222400,24200,24100,24200,24100,6158
|
|
20240925,143900,14457478750,24100,24150,24200,24100,3654
|
|
20240925,143800,14369270650,24150,24150,24200,24100,3690
|
|
20240925,143700,14280155450,24150,24150,24200,24150,1155
|
|
20240925,143600,14252256550,24150,24200,24200,24100,1826
|
|
20240925,143500,14208166150,24150,24150,24200,24150,5765
|
|
20240925,143400,14068928000,24150,24200,24200,24150,834
|
|
20240925,143300,14048779850,24150,24200,24200,24150,1593
|
|
20240925,143200,14010291450,24150,24200,24200,24150,857
|
|
20240925,143100,13989582550,24150,24200,24200,24150,874
|
|
20240925,143000,13968461550,24150,24150,24200,24100,3487
|
|
20240925,142900,13884218250,24150,24200,24200,24150,2445
|
|
20240925,142800,13825153850,24200,24200,24250,24150,3366
|
|
20240925,142700,13743689900,24200,24250,24250,24200,2504
|
|
20240925,142600,13683087250,24200,24250,24250,24200,2254
|
|
20240925,142500,13628497350,24200,24250,24250,24200,1295
|
|
20240925,142400,13597120900,24200,24200,24250,24150,6013
|
|
20240925,142300,13451562350,24150,24150,24200,24150,322
|
|
20240925,142200,13443776150,24150,24150,24200,24150,1948
|
|
20240925,142100,13396647200,24200,24100,24200,24050,13940
|
|
20240925,142000,13060025300,24050,24050,24100,24050,1511
|
|
20240925,141900,13023685100,24050,24050,24100,24050,1088
|
|
20240925,141800,12997515450,24050,24100,24100,24050,803
|
|
20240925,141700,12978202750,24050,24050,24100,24050,1816
|
|
20240925,141600,12934516450,24050,24100,24100,24050,606
|
|
20240925,141500,12919940850,24050,24050,24100,24050,855
|
|
20240925,141400,12899374750,24050,24050,24100,24050,927
|
|
20240925,141300,12877078600,24100,24050,24100,24050,1065
|
|
20240925,141200,12851458500,24050,24100,24100,24050,1582
|
|
20240925,141100,12813379150,24050,24100,24100,24050,1152
|
|
20240925,141000,12785672350,24100,24050,24100,24050,754
|
|
20240925,140900,12767536050,24100,24050,24100,24000,2906
|
|
20240925,140800,12697643350,24100,24050,24100,24050,914
|
|
20240925,140700,12675658150,24050,24050,24100,24050,692
|
|
20240925,140600,12659015050,24050,24100,24100,24050,572
|
|
20240925,140500,12645255650,24050,24000,24100,24000,1127
|
|
20240925,140400,12618159450,24000,24050,24100,24000,2255
|
|
20240925,140300,12563929400,24050,24100,24100,24050,445
|
|
20240925,140200,12553220750,24050,24050,24100,24050,1035
|
|
20240925,140100,12528324200,24050,24000,24150,24000,3078
|
|
20240925,140000,12454158300,24050,24050,24100,24000,3280
|
|
20240925,135900,12375294400,24050,24000,24100,24000,1614
|
|
20240925,135800,12336482400,24050,24050,24100,24050,1534
|
|
20240925,135700,12299586700,24050,24100,24100,24050,1324
|
|
20240925,135600,12267743600,24100,24150,24150,24050,3917
|
|
20240925,135500,12173355000,24150,24100,24150,24100,565
|
|
20240925,135400,12159720700,24150,24100,24150,24100,1417
|
|
20240925,135300,12125536050,24150,24150,24150,24100,455
|
|
20240925,135200,12114549050,24150,24100,24150,24100,1356
|
|
20240925,135100,12081809450,24100,24100,24150,24100,650
|
|
20240925,135000,12066135350,24100,24100,24150,24100,571
|
|
20240925,134900,12052371600,24150,23950,24150,23950,18163
|
|
20240925,134800,11615585350,23950,23950,24000,23950,997
|
|
20240925,134700,11591665700,23950,23950,24000,23950,202
|
|
20240925,134600,11586824750,24000,23950,24000,23900,1025
|
|
20240925,134500,11562264650,23950,23950,24000,23950,14470
|
|
20240925,134400,11215443950,24000,23950,24000,23900,4291
|
|
20240925,134300,11112634450,23900,23900,23950,23900,1173
|
|
20240925,134200,11084574000,23900,23950,24000,23900,780
|
|
20240925,134100,11065894450,23950,23950,24000,23950,858
|
|
20240925,134000,11045345200,23950,23950,24000,23950,3040
|
|
20240925,133900,10972534400,23950,23950,24000,23950,1006
|
|
20240925,133800,10948437250,23950,23950,24000,23950,837
|
|
20240925,133700,10928388850,23950,23950,24000,23950,674
|
|
20240925,133600,10912242750,23950,23950,24000,23900,8056
|
|
20240925,133500,10719554900,23950,23950,24000,23950,2170
|
|
20240925,133400,10667581150,23950,23950,23950,23900,1005
|
|
20240925,133300,10643521800,23950,23950,24000,23900,866
|
|
20240925,133200,10622778550,23950,23900,24000,23900,927
|
|
20240925,133100,10600575550,23900,23950,24000,23900,2251
|
|
20240925,133000,10546666400,23950,23950,24000,23950,678
|
|
20240925,132900,10530428100,24000,23950,24000,23950,1236
|
|
20240925,132800,10500822400,24000,23950,24000,23950,964
|
|
20240925,132700,10477731300,23950,23950,23950,23950,854
|
|
20240925,132600,10457278000,23950,24000,24000,23950,960
|
|
20240925,132500,10434273200,24000,23900,24000,23900,1448
|
|
20240925,132400,10399593450,23900,23950,24000,23900,4399
|
|
20240925,132300,10294235100,23950,23950,24000,23950,1113
|
|
20240925,132200,10267575600,23950,23950,24000,23950,736
|
|
20240925,132100,10249943600,23950,23950,24000,23900,1525
|
|
20240925,132000,10213412850,23900,24000,24000,23900,3131
|
|
20240925,131900,10138421600,23950,23950,24000,23950,1482
|
|
20240925,131800,10102896850,24000,23950,24000,23950,669
|
|
20240925,131700,10086870250,23950,23950,24000,23950,1442
|
|
20240925,131600,10052322950,24000,23950,24000,23950,732
|
|
20240925,131500,10034785600,23950,23950,24000,23900,1230
|
|
20240925,131400,10005311150,23900,23950,24000,23900,1384
|
|
20240925,131300,9972189250,23950,23950,23950,23900,695
|
|
20240925,131200,9955547000,23900,23950,24000,23900,871
|
|
20240925,131100,9934698450,23950,23950,24000,23950,574
|
|
20240925,131000,9920950350,23950,23950,24000,23950,1253
|
|
20240925,130900,9890938500,23950,23950,24000,23950,870
|
|
20240925,130800,9870097550,23950,23950,24000,23950,989
|
|
20240925,130700,9846408250,23950,23950,24000,23950,417
|
|
20240925,130600,9836420450,24000,23950,24000,23950,1202
|
|
20240925,130500,9807622300,24000,23950,24000,23950,355
|
|
20240925,130400,9799112450,23950,24000,24050,23950,562
|
|
20240925,130300,9785631250,24000,24000,24050,23950,566
|
|
20240925,130200,9772049550,24000,24000,24000,23950,303
|
|
20240925,130100,9764786150,23950,23950,24000,23950,517
|
|
20240925,130000,9752395750,23950,23900,24000,23900,1307
|
|
20240925,125900,9721079100,23900,23900,24000,23900,3270
|
|
20240925,125800,9642790750,23900,23900,23950,23900,343
|
|
20240925,125700,9634584950,23950,23900,23950,23900,682
|
|
20240925,125600,9618277500,23900,23900,23950,23900,800
|
|
20240925,125500,9599141900,23950,23900,23950,23900,971
|
|
20240925,125400,9575926250,23900,23900,23950,23900,418
|
|
20240925,125300,9565928600,23900,23900,23950,23900,807
|
|
20240925,125200,9546639250,23900,23900,23950,23900,1306
|
|
20240925,125100,9515411700,23900,23950,24000,23900,5619
|
|
20240925,125000,9380918950,23950,23950,24000,23950,678
|
|
20240925,124900,9364677800,23950,23950,24000,23950,576
|
|
20240925,124800,9350878400,23950,23950,23950,23950,372
|
|
20240925,124700,9341969000,23950,23950,24000,23950,1625
|
|
20240925,124600,9302987400,23950,23950,24000,23950,925
|
|
20240925,124500,9280816000,24000,23950,24000,23950,436
|
|
20240925,124400,9270369950,23950,24000,24000,23950,785
|
|
20240925,124300,9251563150,23950,24000,24050,23950,889
|
|
20240925,124200,9230240500,23950,24000,24000,23950,824
|
|
20240925,124100,9210486350,23950,23950,24000,23950,481
|
|
20240925,124000,9198962250,23950,24000,24000,23950,1583
|
|
20240925,123900,9161013750,23950,23950,24000,23950,348
|
|
20240925,123800,9152678250,23950,23950,24000,23950,2362
|
|
20240925,123700,9096022150,23950,23950,24000,23950,420
|
|
20240925,123600,9085955650,24000,24000,24000,23950,403
|
|
20240925,123500,9076301150,24000,23950,24000,23950,615
|
|
20240925,123400,9061569400,23950,23950,24000,23950,336
|
|
20240925,123300,9053514200,23950,23950,24000,23950,1361
|
|
20240925,123200,9020882950,24000,24000,24000,23950,704
|
|
20240925,123100,9004003950,24050,24000,24050,23950,685
|
|
20240925,123000,8987568200,23950,24000,24000,23950,1134
|
|
20240925,122900,8960371000,24000,24000,24000,23950,828
|
|
20240925,122800,8940514700,24000,23950,24000,23950,1010
|
|
20240925,122700,8916292600,24000,24000,24000,23950,10234
|
|
20240925,122600,8671082200,23950,24000,24000,23950,491
|
|
20240925,122500,8659318200,23950,23950,23950,23950,292
|
|
20240925,122400,8652324800,23950,23950,24000,23950,1312
|
|
20240925,122300,8620854600,23950,23950,24000,23950,609
|
|
20240925,122200,8606269000,23950,24000,24000,23950,730
|
|
20240925,122100,8588782550,23950,23950,24000,23950,583
|
|
20240925,122000,8574815850,23950,24000,24000,23950,560
|
|
20240925,121900,8561399400,23950,23950,24000,23950,384
|
|
20240925,121800,8552199800,23950,24000,24000,23950,445
|
|
20240925,121700,8541537100,23950,23950,24000,23950,730
|
|
20240925,121600,8524037550,23950,24000,24000,23950,686
|
|
20240925,121500,8507600150,23950,23950,24000,23950,875
|
|
20240925,121400,8486618700,23950,24000,24050,23950,4152
|
|
20240925,121300,8387024700,24000,24000,24050,24000,1049
|
|
20240925,121200,8361838700,24000,24000,24050,24000,554
|
|
20240925,121100,8348540150,24000,24000,24000,24000,289
|
|
20240925,121000,8341604150,24000,24000,24050,24000,575
|
|
20240925,120900,8327801700,24000,24000,24000,24000,709
|
|
20240925,120800,8310785700,24000,24000,24050,24000,352
|
|
20240925,120700,8302335050,24000,24000,24050,24000,342
|
|
20240925,120600,8294126800,24050,24000,24050,24000,534
|
|
20240925,120500,8281308450,24050,24000,24050,24000,637
|
|
20240925,120400,8266017550,24000,24000,24000,24000,138
|
|
20240925,120300,8262705550,24000,24000,24050,24000,596
|
|
20240925,120200,8248399200,24000,24000,24000,24000,759
|
|
20240925,120100,8230183200,24000,24000,24050,24000,1154
|
|
20240925,120000,8202484000,24000,24050,24100,24000,2396
|
|
20240925,115900,8144878350,24100,24050,24100,24050,165
|
|
20240925,115800,8140907800,24050,24100,24100,24050,252
|
|
20240925,115700,8134844400,24050,24050,24100,24050,135
|
|
20240925,115600,8131597600,24050,24100,24100,24050,328
|
|
20240925,115500,8123706150,24050,24050,24100,24050,144
|
|
20240925,115400,8120242650,24050,24050,24100,24050,328
|
|
20240925,115300,8112351350,24050,24050,24100,24050,164
|
|
20240925,115200,8108407100,24050,24050,24100,24050,476
|
|
20240925,115100,8096946100,24050,24050,24100,24050,180
|
|
20240925,115000,8092614500,24050,24100,24100,24050,687
|
|
20240925,114900,8076062600,24100,24100,24150,24100,172
|
|
20240925,114800,8071915000,24100,24100,24100,24050,378
|
|
20240925,114700,8062805900,24050,24050,24150,24050,802
|
|
20240925,114600,8043509750,24050,24000,24100,24000,18480
|
|
20240925,114500,7599031400,24000,24000,24050,24000,777
|
|
20240925,114400,7580381050,24050,24050,24050,24000,376
|
|
20240925,114300,7571343950,24000,24000,24000,24000,287
|
|
20240925,114200,7564455950,24000,24000,24000,24000,1630
|
|
20240925,114100,7525335950,23950,24000,24000,23950,1448
|
|
20240925,114000,7490597400,24000,24000,24050,23950,736
|
|
20240925,113900,7472934300,24000,24000,24000,24000,168
|
|
20240925,113800,7468902300,24000,24000,24050,24000,561
|
|
20240925,113700,7455435550,23950,24000,24000,23950,694
|
|
20240925,113600,7438800800,24050,24000,24050,23950,1160
|
|
20240925,113500,7410973600,24000,24000,24050,24000,1044
|
|
20240925,113400,7385915200,24000,24000,24050,24000,3807
|
|
20240925,113300,7294546950,24000,24000,24050,24000,574
|
|
20240925,113200,7280768050,24000,24000,24000,24000,188
|
|
20240925,113100,7276256050,24000,24000,24050,24000,312
|
|
20240925,113000,7268765500,24000,24000,24050,23950,14538
|
|
20240925,112900,6919853500,24050,24050,24050,24000,13807
|
|
20240925,112800,6587816550,24050,24050,24100,24050,1103
|
|
20240925,112700,6561286850,24100,24050,24100,24050,175
|
|
20240925,112600,6557077750,24050,24050,24100,24050,541
|
|
20240925,112500,6544063950,24050,24050,24100,24050,411
|
|
20240925,112400,6534176850,24050,24050,24100,24050,614
|
|
20240925,112300,6519396650,24050,24050,24100,24050,640
|
|
20240925,112200,6504003450,24050,24050,24100,24050,85
|
|
20240925,112100,6501956350,24050,24100,24100,24050,552
|
|
20240925,112000,6488677700,24050,24100,24100,24050,426
|
|
20240925,111900,6478420000,24050,24100,24150,24050,4332
|
|
20240925,111800,6374001000,24100,24100,24150,24100,517
|
|
20240925,111700,6361540600,24100,24100,24150,24100,219
|
|
20240925,111600,6356260300,24100,24100,24150,24100,576
|
|
20240925,111500,6342378600,24100,24100,24150,24100,676
|
|
20240925,111400,6326084500,24100,24100,24150,24100,307
|
|
20240925,111300,6318682800,24150,24100,24150,24100,228
|
|
20240925,111200,6313183650,24100,24050,24150,24050,2791
|
|
20240925,111100,6245908100,24100,24100,24150,24050,2922
|
|
20240925,111000,6175492200,24100,24100,24150,24100,721
|
|
20240925,110900,6158113700,24100,24100,24100,24100,2561
|
|
20240925,110800,6096393600,24100,24100,24150,24100,1411
|
|
20240925,110700,6062385950,24100,24150,24150,24100,1989
|
|
20240925,110600,6014443950,24150,24100,24150,24100,2713
|
|
20240925,110500,5949058150,24100,24100,24150,24100,584
|
|
20240925,110400,5934981100,24150,24100,24150,24100,116
|
|
20240925,110300,5932184750,24100,24100,24150,24100,695
|
|
20240925,110200,5915426500,24100,24150,24150,24100,1731
|
|
20240925,110100,5873640700,24150,24150,24200,24100,624
|
|
20240925,110000,5858578000,24200,24150,24200,24150,224
|
|
20240925,105900,5853168000,24150,24200,24300,24150,3080
|
|
20240925,105800,5778482850,24100,24100,24250,24100,224
|
|
20240925,105700,5773073450,24250,24200,24250,24050,10840
|
|
20240925,105600,5511989950,24250,24150,24250,24150,435
|
|
20240925,105500,5501478200,24150,24200,24250,24150,5998
|
|
20240925,105400,5356550500,24200,24300,24300,24200,670
|
|
20240925,105300,5340327600,24250,24200,24250,24200,1530
|
|
20240925,105200,5303247150,24200,24250,24300,24200,6030
|
|
20240925,105100,5157229600,24250,24300,24300,24250,176
|
|
20240925,105000,5152958900,24250,24250,24250,24250,659
|
|
20240925,104900,5136978150,24300,24250,24300,24250,277
|
|
20240925,104800,5130258250,24300,24250,24300,24200,2943
|
|
20240925,104700,5058926200,24250,24250,24300,24250,888
|
|
20240925,104600,5037389550,24300,24300,24300,24250,3107
|
|
20240925,104500,4962029650,24300,24350,24350,24250,5368
|
|
20240925,104400,4831589700,24350,24350,24400,24350,4766
|
|
20240925,104300,4715534900,24350,24350,24400,24350,577
|
|
20240925,104200,4701482350,24350,24350,24400,24350,1043
|
|
20240925,104100,4676082900,24350,24350,24400,24350,162
|
|
20240925,104000,4672137700,24350,24350,24400,24350,227
|
|
20240925,103900,4666607550,24350,24350,24350,24350,467
|
|
20240925,103800,4655236100,24400,24350,24400,24350,457
|
|
20240925,103700,4644093050,24350,24450,24450,24350,1532
|
|
20240925,103600,4606708450,24400,24400,24400,24400,256
|
|
20240925,103500,4600462050,24400,24400,24450,24350,711
|
|
20240925,103400,4583109250,24400,24450,24450,24400,3431
|
|
20240925,103300,4499377300,24450,24450,24450,24450,466
|
|
20240925,103200,4487983600,24450,24400,24450,24350,5631
|
|
20240925,103100,4350596850,24400,24350,24400,24350,409
|
|
20240925,103000,4340634450,24350,24400,24400,24350,436
|
|
20240925,102900,4330013750,24400,24350,24400,24350,57
|
|
20240925,102800,4328623100,24350,24400,24400,24350,390
|
|
20240925,102700,4319124300,24400,24400,24400,24400,208
|
|
20240925,102600,4314049100,24400,24400,24400,24350,2228
|
|
20240925,102500,4259748500,24400,24350,24400,24350,2162
|
|
20240925,102400,4207053700,24350,24350,24350,24350,572
|
|
20240925,102300,4193125500,24300,24350,24350,24300,121
|
|
20240925,102200,4190184150,24350,24300,24350,24300,80
|
|
20240925,102100,4188236450,24350,24350,24350,24300,664
|
|
20240925,102000,4172068100,24350,24350,24350,24350,217
|
|
20240925,101900,4166784150,24350,24350,24350,24350,1435
|
|
20240925,101800,4131841900,24350,24350,24350,24350,370
|
|
20240925,101700,4122832400,24350,24350,24350,24300,1465
|
|
20240925,101600,4087177100,24300,24300,24350,24300,497
|
|
20240925,101500,4075099850,24350,24350,24350,24350,105
|
|
20240925,101400,4072543100,24300,24400,24400,24300,1388
|
|
20240925,101300,4038747100,24350,24400,24400,24350,389
|
|
20240925,101200,4029274900,24350,24400,24400,24350,425
|
|
20240925,101100,4018922450,24350,24400,24400,24350,9
|
|
20240925,101000,4018703200,24400,24400,24400,24400,46
|
|
20240925,100900,4017580800,24400,24400,24400,24350,105
|
|
20240925,100800,4015018850,24350,24400,24400,24350,1546
|
|
20240925,100700,3977305800,24400,24400,24450,24350,1661
|
|
20240925,100600,3936782450,24400,24400,24400,24400,4
|
|
20240925,100500,3936684850,24350,24400,24400,24350,734
|
|
20240925,100400,3918807400,24350,24400,24400,24350,231
|
|
20240925,100300,3913172300,24400,24400,24400,24350,242
|
|
20240925,100200,3907269300,24400,24400,24400,24350,216
|
|
20240925,100100,3902000600,24400,24350,24400,24350,126
|
|
20240925,100000,3898929700,24350,24400,24450,24350,4036
|
|
20240925,095900,3800492800,24450,24450,24450,24450,322
|
|
20240925,095800,3792619900,24450,24450,24450,24450,73
|
|
20240925,095700,3790835050,24400,24400,24400,24400,23
|
|
20240925,095600,3790273850,24400,24450,24500,24400,1364
|
|
20240925,095500,3756938200,24450,24450,24500,24450,367
|
|
20240925,095400,3747961700,24450,24450,24500,24450,258
|
|
20240925,095300,3741650800,24450,24450,24450,24450,312
|
|
20240925,095200,3734022400,24500,24450,24500,24400,2720
|
|
20240925,095100,3667534400,24450,24500,24500,24450,355
|
|
20240925,095000,3658851700,24500,24450,24500,24450,82
|
|
20240925,094900,3656846500,24450,24450,24500,24450,544
|
|
20240925,094800,3643545450,24400,24400,24450,24400,1932
|
|
20240925,094700,3596330850,24450,24450,24450,24450,156
|
|
20240925,094600,3592516650,24450,24450,24450,24400,57
|
|
20240925,094500,3591125150,24400,24450,24450,24400,60
|
|
20240925,094400,3589658400,24400,24400,24400,24400,1309
|
|
20240925,094300,3557718800,24400,24400,24400,24400,187
|
|
20240925,094200,3553156000,24400,24400,24450,24400,1168
|
|
20240925,094100,3524654350,24400,24450,24450,24400,2816
|
|
20240925,094000,3455853000,24500,24400,24500,24400,1314
|
|
20240925,093900,3423725150,24450,24450,24450,24400,3115
|
|
20240925,093800,3347563650,24400,24400,24400,24350,668
|
|
20240925,093700,3331269550,24350,24450,24450,24350,4202
|
|
20240925,093600,3228778050,24450,24500,24500,24450,1133
|
|
20240925,093500,3201075750,24500,24500,24500,24450,883
|
|
20240925,093400,3179448350,24500,24500,24500,24450,128
|
|
20240925,093300,3176318200,24500,24500,24500,24450,283
|
|
20240925,093200,3169395950,24500,24500,24500,24500,47
|
|
20240925,093100,3168244450,24500,24500,24500,24450,566
|
|
20240925,093000,3154377550,24500,24400,24500,24400,1349
|
|
20240925,092900,3121398050,24450,24450,24450,24400,1057
|
|
20240925,092800,3095554650,24400,24400,24400,24400,5863
|
|
20240925,092700,2952497450,24400,24400,24400,24350,145
|
|
20240925,092600,2948960450,24400,24400,24400,24400,458
|
|
20240925,092500,2937785250,24400,24350,24400,24350,443
|
|
20240925,092400,2926981250,24350,24400,24400,24350,246
|
|
20240925,092300,2920990050,24350,24350,24400,24350,395
|
|
20240925,092200,2911362300,24350,24400,24400,24350,1116
|
|
20240925,092100,2884137600,24350,24350,24400,24350,382
|
|
20240925,092000,2874834100,24350,24350,24400,24350,1756
|
|
20240925,091900,2832039050,24350,24450,24450,24350,2955
|
|
20240925,091800,2759932450,24400,24450,24500,24400,1020
|
|
20240925,091700,2734994150,24450,24450,24500,24400,8635
|
|
20240925,091600,2524210500,24500,24550,24550,24500,1895
|
|
20240925,091500,2477782100,24550,24550,24600,24500,1238
|
|
20240925,091400,2447390350,24550,24600,24600,24500,921
|
|
20240925,091300,2424764900,24600,24600,24600,24600,1365
|
|
20240925,091200,2391185900,24600,24550,24600,24550,1792
|
|
20240925,091100,2347164250,24600,24600,24600,24500,4851
|
|
20240925,091000,2228108850,24550,24600,24650,24550,2625
|
|
20240925,090900,2163484400,24600,24600,24650,24550,4087
|
|
20240925,090800,2062947950,24550,24650,24650,24550,7099
|
|
20240925,090700,1888204100,24600,24550,24650,24550,5048
|
|
20240925,090600,1764058150,24600,24600,24650,24400,11736
|
|
20240925,090500,1475970850,24700,24600,24700,24600,3900
|
|
20240925,090400,1379842250,24600,24650,24700,24600,5883
|
|
20240925,090300,1234793600,24650,24650,24700,24550,6833
|
|
20240925,090200,1066356100,24700,24700,24750,24650,6959
|
|
20240925,090100,894489700,24700,24600,24800,24600,9899
|
|
20240925,090000,650172350,24600,24600,24700,24600,25662
|