615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,191200,15695734750,24350,24350,24350,24350,37609
|
|
20240926,191100,15695734750,24350,24350,24350,24350,0
|
|
20240926,191000,15695734750,24350,24350,24350,24350,0
|
|
20240926,190900,15695734750,24350,24350,24350,24350,0
|
|
20240926,190800,15695734750,24350,24350,24350,24350,0
|
|
20240926,190700,15695734750,24350,24350,24350,24350,0
|
|
20240926,190600,15695734750,24350,24350,24350,24350,0
|
|
20240926,190500,15695734750,24350,24350,24350,24350,0
|
|
20240926,190400,15695734750,24350,24350,24350,24350,0
|
|
20240926,190300,15695734750,24350,24350,24350,24350,0
|
|
20240926,190200,15695734750,24350,24350,24350,24350,0
|
|
20240926,190100,15695734750,24350,24350,24350,24350,0
|
|
20240926,190000,15695734750,24350,24350,24350,24350,0
|
|
20240926,185900,15695734750,24350,24350,24350,24350,0
|
|
20240926,185800,15695734750,24350,24350,24350,24350,0
|
|
20240926,185700,15695734750,24350,24350,24350,24350,0
|
|
20240926,185600,15695734750,24350,24350,24350,24350,0
|
|
20240926,185500,15695734750,24350,24350,24350,24350,0
|
|
20240926,185400,15695734750,24350,24350,24350,24350,0
|
|
20240926,185300,15695734750,24350,24350,24350,24350,0
|
|
20240926,185200,15695734750,24350,24350,24350,24350,0
|
|
20240926,185100,15695734750,24350,24350,24350,24350,0
|
|
20240926,185000,15695734750,24350,24350,24350,24350,0
|
|
20240926,184900,15695734750,24350,24350,24350,24350,0
|
|
20240926,184800,15695734750,24350,24350,24350,24350,0
|
|
20240926,184700,15695734750,24350,24350,24350,24350,0
|
|
20240926,184600,15695734750,24350,24350,24350,24350,0
|
|
20240926,184500,15695734750,24350,24350,24350,24350,0
|
|
20240926,184400,15695734750,24350,24350,24350,24350,0
|
|
20240926,184300,15695734750,24350,24350,24350,24350,0
|
|
20240926,184200,15695734750,24350,24350,24350,24350,37609
|
|
20240926,184100,15695734750,24350,24350,24350,24350,0
|
|
20240926,184000,15695734750,24350,24350,24350,24350,0
|
|
20240926,183900,15695734750,24350,24350,24350,24350,0
|
|
20240926,183800,15695734750,24350,24350,24350,24350,0
|
|
20240926,183700,15695734750,24350,24350,24350,24350,0
|
|
20240926,183600,15695734750,24350,24350,24350,24350,0
|
|
20240926,183500,15695734750,24350,24350,24350,24350,0
|
|
20240926,183400,15695734750,24350,24350,24350,24350,0
|
|
20240926,183300,15695734750,24350,24350,24350,24350,0
|
|
20240926,183200,15695734750,24350,24350,24350,24350,0
|
|
20240926,183100,15695734750,24350,24350,24350,24350,0
|
|
20240926,183000,15695734750,24350,24350,24350,24350,0
|
|
20240926,182900,15695734750,24350,24350,24350,24350,0
|
|
20240926,182800,15695734750,24350,24350,24350,24350,0
|
|
20240926,182700,15695734750,24350,24350,24350,24350,0
|
|
20240926,182600,15695734750,24350,24350,24350,24350,0
|
|
20240926,182500,15695734750,24350,24350,24350,24350,0
|
|
20240926,182400,15695734750,24350,24350,24350,24350,0
|
|
20240926,182300,15695734750,24350,24350,24350,24350,0
|
|
20240926,182200,15695734750,24350,24350,24350,24350,0
|
|
20240926,182100,15695734750,24350,24350,24350,24350,0
|
|
20240926,182000,15695734750,24350,24350,24350,24350,0
|
|
20240926,181900,15695734750,24350,24350,24350,24350,0
|
|
20240926,181800,15695734750,24350,24350,24350,24350,0
|
|
20240926,181700,15695734750,24350,24350,24350,24350,0
|
|
20240926,181600,15695734750,24350,24350,24350,24350,0
|
|
20240926,181500,15695734750,24350,24350,24350,24350,0
|
|
20240926,181400,15695734750,24350,24350,24350,24350,0
|
|
20240926,181300,15695734750,24350,24350,24350,24350,0
|
|
20240926,181200,15695734750,24350,24350,24350,24350,37609
|
|
20240926,181100,15695734750,24350,24350,24350,24350,0
|
|
20240926,181000,15695734750,24350,24350,24350,24350,0
|
|
20240926,180900,15695734750,24350,24350,24350,24350,0
|
|
20240926,180800,15695734750,24350,24350,24350,24350,0
|
|
20240926,180700,15695734750,24350,24350,24350,24350,0
|
|
20240926,180600,15695734750,24350,24350,24350,24350,0
|
|
20240926,180500,15695734750,24350,24350,24350,24350,0
|
|
20240926,180400,15695734750,24350,24350,24350,24350,0
|
|
20240926,180300,15695734750,24350,24350,24350,24350,0
|
|
20240926,180200,15695734750,24350,24350,24350,24350,0
|
|
20240926,180100,15695734750,24350,24350,24350,24350,0
|
|
20240926,180000,15695734750,24350,24350,24350,24350,0
|
|
20240926,175900,15695734750,24350,24350,24350,24350,0
|
|
20240926,175800,15695734750,24350,24350,24350,24350,0
|
|
20240926,175700,15695734750,24350,24350,24350,24350,0
|
|
20240926,175600,15695734750,24350,24350,24350,24350,0
|
|
20240926,175500,15695734750,24350,24350,24350,24350,0
|
|
20240926,175400,15695734750,24350,24350,24350,24350,0
|
|
20240926,175300,15695734750,24350,24350,24350,24350,0
|
|
20240926,175200,15695734750,24350,24350,24350,24350,0
|
|
20240926,175100,15695734750,24350,24350,24350,24350,0
|
|
20240926,175000,15695734750,24350,24350,24350,24350,0
|
|
20240926,174900,15695734750,24350,24350,24350,24350,0
|
|
20240926,174800,15695734750,24350,24350,24350,24350,0
|
|
20240926,174700,15695734750,24350,24350,24350,24350,0
|
|
20240926,174600,15695734750,24350,24350,24350,24350,0
|
|
20240926,174500,15695734750,24350,24350,24350,24350,0
|
|
20240926,174400,15695734750,24350,24350,24350,24350,0
|
|
20240926,174300,15695734750,24350,24350,24350,24350,0
|
|
20240926,174200,15695734750,24350,24350,24350,24350,37609
|
|
20240926,174100,15695734750,24350,24350,24350,24350,0
|
|
20240926,174000,15695734750,24350,24350,24350,24350,0
|
|
20240926,173900,15695734750,24350,24350,24350,24350,0
|
|
20240926,173800,15695734750,24350,24350,24350,24350,0
|
|
20240926,173700,15695734750,24350,24350,24350,24350,0
|
|
20240926,173600,15695734750,24350,24350,24350,24350,0
|
|
20240926,173500,15695734750,24350,24350,24350,24350,0
|
|
20240926,173400,15695734750,24350,24350,24350,24350,0
|
|
20240926,173300,15695734750,24350,24350,24350,24350,0
|
|
20240926,173200,15695734750,24350,24350,24350,24350,0
|
|
20240926,173100,15695734750,24350,24350,24350,24350,0
|
|
20240926,173000,15695734750,24350,24350,24350,24350,0
|
|
20240926,172900,15695734750,24350,24350,24350,24350,0
|
|
20240926,172800,15695734750,24350,24350,24350,24350,0
|
|
20240926,172700,15695734750,24350,24350,24350,24350,0
|
|
20240926,172600,15695734750,24350,24350,24350,24350,0
|
|
20240926,172500,15695734750,24350,24350,24350,24350,0
|
|
20240926,172400,15695734750,24350,24350,24350,24350,0
|
|
20240926,172300,15695734750,24350,24350,24350,24350,0
|
|
20240926,172200,15695734750,24350,24350,24350,24350,0
|
|
20240926,172100,15695734750,24350,24350,24350,24350,0
|
|
20240926,172000,15695734750,24350,24350,24350,24350,0
|
|
20240926,171900,15695734750,24350,24350,24350,24350,0
|
|
20240926,171800,15695734750,24350,24350,24350,24350,0
|
|
20240926,171700,15695734750,24350,24350,24350,24350,0
|
|
20240926,171600,15695734750,24350,24350,24350,24350,0
|
|
20240926,171500,15695734750,24350,24350,24350,24350,0
|
|
20240926,171400,15695734750,24350,24350,24350,24350,0
|
|
20240926,171300,15695734750,24350,24350,24350,24350,0
|
|
20240926,171200,15695734750,24350,24350,24350,24350,37609
|
|
20240926,171100,15695734750,24350,24350,24350,24350,0
|
|
20240926,171000,15695734750,24350,24350,24350,24350,0
|
|
20240926,170900,15695734750,24350,24350,24350,24350,0
|
|
20240926,170800,15695734750,24350,24350,24350,24350,0
|
|
20240926,170700,15695734750,24350,24350,24350,24350,0
|
|
20240926,170600,15695734750,24350,24350,24350,24350,0
|
|
20240926,170500,15695734750,24350,24350,24350,24350,0
|
|
20240926,170400,15695734750,24350,24350,24350,24350,0
|
|
20240926,170300,15695734750,24350,24350,24350,24350,0
|
|
20240926,170200,15695734750,24350,24350,24350,24350,0
|
|
20240926,170100,15695734750,24350,24350,24350,24350,0
|
|
20240926,170000,15695734750,24350,24350,24350,24350,0
|
|
20240926,165900,15695734750,24350,24350,24350,24350,0
|
|
20240926,165800,15695734750,24350,24350,24350,24350,0
|
|
20240926,165700,15695734750,24350,24350,24350,24350,0
|
|
20240926,165600,15695734750,24350,24350,24350,24350,0
|
|
20240926,165500,15695734750,24350,24350,24350,24350,0
|
|
20240926,165400,15695734750,24350,24350,24350,24350,0
|
|
20240926,165300,15695734750,24350,24350,24350,24350,0
|
|
20240926,165200,15695734750,24350,24350,24350,24350,0
|
|
20240926,165100,15695734750,24350,24350,24350,24350,0
|
|
20240926,165000,15695734750,24350,24350,24350,24350,0
|
|
20240926,164900,15695734750,24350,24350,24350,24350,0
|
|
20240926,164800,15695734750,24350,24350,24350,24350,0
|
|
20240926,164700,15695734750,24350,24350,24350,24350,0
|
|
20240926,164600,15695734750,24350,24350,24350,24350,0
|
|
20240926,164500,15695734750,24350,24350,24350,24350,0
|
|
20240926,164400,15695734750,24350,24350,24350,24350,0
|
|
20240926,164300,15695734750,24350,24350,24350,24350,0
|
|
20240926,164200,15695734750,24350,24350,24350,24350,37609
|
|
20240926,164100,15695734750,24350,24350,24350,24350,0
|
|
20240926,164000,15695734750,24350,24350,24350,24350,0
|
|
20240926,163900,15695734750,24350,24350,24350,24350,0
|
|
20240926,163800,15695734750,24350,24350,24350,24350,0
|
|
20240926,163700,15695734750,24350,24350,24350,24350,0
|
|
20240926,163600,15695734750,24350,24350,24350,24350,0
|
|
20240926,163500,15695734750,24350,24350,24350,24350,0
|
|
20240926,163400,15695734750,24350,24350,24350,24350,0
|
|
20240926,163300,15695734750,24350,24350,24350,24350,0
|
|
20240926,163200,15695734750,24350,24350,24350,24350,0
|
|
20240926,163100,15695734750,24350,24350,24350,24350,0
|
|
20240926,163000,15695734750,24350,24350,24350,24350,0
|
|
20240926,162900,15695734750,24350,24350,24350,24350,0
|
|
20240926,162800,15695734750,24350,24350,24350,24350,0
|
|
20240926,162700,15695734750,24350,24350,24350,24350,0
|
|
20240926,162600,15695734750,24350,24350,24350,24350,0
|
|
20240926,162500,15695734750,24350,24350,24350,24350,0
|
|
20240926,162400,15695734750,24350,24350,24350,24350,0
|
|
20240926,162300,15695734750,24350,24350,24350,24350,0
|
|
20240926,162200,15695734750,24350,24350,24350,24350,0
|
|
20240926,162100,15695734750,24350,24350,24350,24350,0
|
|
20240926,162000,15695734750,24350,24350,24350,24350,0
|
|
20240926,161900,15695734750,24350,24350,24350,24350,0
|
|
20240926,161800,15695734750,24350,24350,24350,24350,0
|
|
20240926,161700,15695734750,24350,24350,24350,24350,0
|
|
20240926,161600,15695734750,24350,24350,24350,24350,0
|
|
20240926,161500,15695734750,24350,24350,24350,24350,0
|
|
20240926,161400,15695734750,24350,24350,24350,24350,0
|
|
20240926,161300,15695734750,24350,24350,24350,24350,0
|
|
20240926,161200,15695734750,24350,24350,24350,24350,37609
|
|
20240926,161100,15695734750,24350,24350,24350,24350,0
|
|
20240926,161000,15695734750,24350,24350,24350,24350,0
|
|
20240926,160900,15695734750,24350,24350,24350,24350,0
|
|
20240926,160800,15695734750,24350,24350,24350,24350,0
|
|
20240926,160700,15695734750,24350,24350,24350,24350,0
|
|
20240926,160600,15695734750,24350,24350,24350,24350,0
|
|
20240926,160500,15695734750,24350,24350,24350,24350,0
|
|
20240926,160400,15695734750,24350,24350,24350,24350,0
|
|
20240926,160300,15695734750,24350,24350,24350,24350,0
|
|
20240926,160200,15695734750,24350,24350,24350,24350,0
|
|
20240926,160100,15695734750,24350,24350,24350,24350,0
|
|
20240926,160000,15695734750,24350,24350,24350,24350,0
|
|
20240926,155900,15695734750,24350,24350,24350,24350,0
|
|
20240926,155800,15695734750,24350,24350,24350,24350,0
|
|
20240926,155700,15695734750,24350,24350,24350,24350,0
|
|
20240926,155600,15695734750,24350,24350,24350,24350,0
|
|
20240926,155500,15695734750,24350,24350,24350,24350,0
|
|
20240926,155400,15695734750,24350,24350,24350,24350,0
|
|
20240926,155300,15695734750,24350,24350,24350,24350,0
|
|
20240926,155200,15695734750,24350,24350,24350,24350,0
|
|
20240926,155100,15695734750,24350,24350,24350,24350,0
|
|
20240926,155000,15695734750,24350,24350,24350,24350,0
|
|
20240926,154900,15695734750,24350,24350,24350,24350,0
|
|
20240926,154800,15695734750,24350,24350,24350,24350,0
|
|
20240926,154700,15695734750,24350,24350,24350,24350,0
|
|
20240926,154600,15695734750,24350,24350,24350,24350,0
|
|
20240926,154500,15695734750,24350,24350,24350,24350,0
|
|
20240926,154400,15695734750,24350,24350,24350,24350,0
|
|
20240926,154300,15695734750,24350,24350,24350,24350,0
|
|
20240926,154200,15695734750,24350,24350,24350,24350,37609
|
|
20240926,154100,15695734750,24350,24350,24350,24350,0
|
|
20240926,154000,15695734750,24350,24350,24350,24350,0
|
|
20240926,153900,15695734750,24350,24350,24350,24350,0
|
|
20240926,153800,15695734750,24350,24350,24350,24350,0
|
|
20240926,153700,15695734750,24350,24350,24350,24350,0
|
|
20240926,153600,15695734750,24350,24350,24350,24350,0
|
|
20240926,153500,15695734750,24350,24350,24350,24350,0
|
|
20240926,153400,15695734750,24350,24350,24350,24350,0
|
|
20240926,153300,15695734750,24350,24350,24350,24350,0
|
|
20240926,153200,15695734750,24350,24350,24350,24350,0
|
|
20240926,153100,15695734750,24350,24350,24350,24350,0
|
|
20240926,153000,15695734750,24350,24350,24350,24350,37609
|
|
20240926,152900,14779955600,24300,24300,24300,24300,0
|
|
20240926,152800,14779955600,24300,24300,24300,24300,0
|
|
20240926,152700,14779955600,24300,24300,24300,24300,0
|
|
20240926,152600,14779955600,24300,24300,24300,24300,0
|
|
20240926,152500,14779955600,24300,24300,24300,24300,0
|
|
20240926,152400,14779955600,24300,24300,24300,24300,0
|
|
20240926,152300,14779955600,24300,24300,24300,24300,0
|
|
20240926,152200,14779955600,24300,24300,24300,24300,0
|
|
20240926,152100,14779955600,24300,24300,24300,24300,0
|
|
20240926,152000,14779955600,24300,24300,24300,24300,0
|
|
20240926,151900,14779955600,24300,24250,24300,24200,2244
|
|
20240926,151800,14725585750,24250,24250,24300,24200,2422
|
|
20240926,151700,14666854350,24250,24200,24250,24200,399
|
|
20240926,151600,14657191550,24200,24200,24250,24200,1795
|
|
20240926,151500,14613685650,24200,24250,24300,24200,5565
|
|
20240926,151400,14478713950,24250,24250,24300,24250,2321
|
|
20240926,151300,14422322500,24300,24300,24300,24250,1847
|
|
20240926,151200,14377466900,24250,24250,24300,24250,1471
|
|
20240926,151100,14341730050,24250,24250,24300,24250,943
|
|
20240926,151000,14318819400,24250,24250,24300,24250,1393
|
|
20240926,150900,14284976000,24250,24300,24300,24250,1494
|
|
20240926,150800,14248703450,24300,24250,24300,24250,1492
|
|
20240926,150700,14212460300,24300,24250,24300,24200,1016
|
|
20240926,150600,14187782400,24200,24200,24300,24200,2668
|
|
20240926,150500,14123041000,24300,24200,24300,24200,2457
|
|
20240926,150400,14063394550,24300,24250,24300,24200,1927
|
|
20240926,150300,14016621500,24250,24250,24300,24200,1635
|
|
20240926,150200,13976970450,24200,24200,24300,24200,4819
|
|
20240926,150100,13860124200,24250,24250,24250,24200,2157
|
|
20240926,150000,13807845150,24250,24200,24250,24200,1645
|
|
20240926,145900,13767993100,24200,24150,24250,24150,2255
|
|
20240926,145800,13713361950,24200,24150,24250,24150,2085
|
|
20240926,145700,13662864800,24200,24200,24250,24150,1759
|
|
20240926,145600,13620255500,24200,24200,24250,24200,378
|
|
20240926,145500,13611102900,24200,24200,24250,24200,764
|
|
20240926,145400,13592611450,24200,24200,24250,24200,811
|
|
20240926,145300,13572984950,24250,24200,24250,24200,3788
|
|
20240926,145200,13481235650,24250,24150,24250,24150,3063
|
|
20240926,145100,13406975150,24200,24200,24250,24200,2047
|
|
20240926,145000,13357437450,24200,24250,24300,24200,2706
|
|
20240926,144900,13291828250,24300,24200,24300,24200,3612
|
|
20240926,144800,13204225100,24200,24150,24250,24150,850
|
|
20240926,144700,13183653250,24200,24200,24200,24150,1706
|
|
20240926,144600,13142387750,24150,24200,24250,24150,2039
|
|
20240926,144500,13093046550,24250,24200,24250,24200,311
|
|
20240926,144400,13085517200,24200,24250,24250,24200,1214
|
|
20240926,144300,13056128450,24250,24200,24250,24200,397
|
|
20240926,144200,13046517050,24200,24200,24250,24200,1387
|
|
20240926,144100,13012937750,24200,24200,24250,24150,1410
|
|
20240926,144000,12978815600,24200,24150,24200,24150,1195
|
|
20240926,143900,12949931950,24200,24150,24200,24150,673
|
|
20240926,143800,12933658150,24150,24150,24200,24150,833
|
|
20240926,143700,12913522450,24200,24150,24200,24150,836
|
|
20240926,143600,12893320650,24150,24200,24200,24150,381
|
|
20240926,143500,12884108650,24200,24150,24250,24150,608
|
|
20240926,143400,12869412700,24150,24200,24250,24150,1894
|
|
20240926,143300,12823586050,24200,24150,24200,24150,2556
|
|
20240926,143200,12761735950,24150,24200,24250,24150,4830
|
|
20240926,143100,12644856550,24200,24200,24250,24200,775
|
|
20240926,143000,12626094550,24250,24200,24250,24200,913
|
|
20240926,142900,12603998850,24250,24250,24250,24200,700
|
|
20240926,142800,12587051750,24200,24200,24250,24200,442
|
|
20240926,142700,12576351550,24200,24200,24250,24200,460
|
|
20240926,142600,12565219250,24200,24200,24250,24150,4353
|
|
20240926,142500,12459882550,24150,24150,24200,24150,605
|
|
20240926,142400,12445262700,24150,24150,24200,24150,683
|
|
20240926,142300,12428757500,24200,24200,24200,24150,619
|
|
20240926,142200,12413796400,24150,24150,24200,24150,562
|
|
20240926,142100,12400219250,24200,24150,24200,24150,535
|
|
20240926,142000,12387287850,24200,24150,24200,24150,625
|
|
20240926,141900,12372189100,24150,24150,24200,24150,626
|
|
20240926,141800,12357066400,24150,24150,24200,24150,822
|
|
20240926,141700,12337209500,24150,24150,24200,24150,618
|
|
20240926,141600,12322281000,24150,24150,24200,24150,409
|
|
20240926,141500,12312402200,24200,24150,24200,24150,544
|
|
20240926,141400,12299255400,24150,24150,24200,24150,306
|
|
20240926,141300,12291865100,24150,24150,24200,24150,591
|
|
20240926,141200,12277589250,24150,24150,24200,24150,481
|
|
20240926,141100,12265969300,24200,24150,24200,24150,385
|
|
20240926,141000,12256670050,24200,24150,24200,24150,989
|
|
20240926,140900,12232757100,24150,24200,24250,24150,1727
|
|
20240926,140800,12190978400,24200,24150,24250,24150,2100
|
|
20240926,140700,12140162650,24150,24150,24200,24150,727
|
|
20240926,140600,12122594850,24150,24200,24200,24150,402
|
|
20240926,140500,12112884150,24150,24150,24200,24150,474
|
|
20240926,140400,12101435250,24200,24150,24200,24150,517
|
|
20240926,140300,12088940000,24150,24200,24200,24150,504
|
|
20240926,140200,12076762650,24150,24200,24200,24150,679
|
|
20240926,140100,12060344750,24200,24200,24250,24150,690
|
|
20240926,140000,12043651700,24200,24200,24250,24200,1270
|
|
20240926,135900,12012917450,24200,24200,24250,24150,1827
|
|
20240926,135800,11968703000,24200,24200,24250,24150,1802
|
|
20240926,135700,11925101100,24200,24150,24200,24150,2695
|
|
20240926,135600,11859922600,24150,24200,24200,24150,802
|
|
20240926,135500,11840529100,24150,24150,24200,24150,406
|
|
20240926,135400,11830723650,24150,24200,24200,24150,1027
|
|
20240926,135300,11805873250,24250,24250,24250,24200,1026
|
|
20240926,135200,11781036950,24200,24200,24250,24200,965
|
|
20240926,135100,11757682750,24200,24250,24250,24200,1121
|
|
20240926,135000,11730539200,24200,24200,24250,24200,652
|
|
20240926,134900,11714756950,24200,24150,24250,24150,3386
|
|
20240926,134800,11632810750,24200,24150,24200,24150,1481
|
|
20240926,134700,11596986700,24150,24200,24200,24150,555
|
|
20240926,134600,11583575200,24150,24150,24200,24150,473
|
|
20240926,134500,11572147000,24150,24150,24200,24150,537
|
|
20240926,134400,11559175700,24150,24150,24200,24150,1507
|
|
20240926,134300,11522757800,24150,24150,24200,24150,388
|
|
20240926,134200,11513384900,24150,24150,24150,24100,4086
|
|
20240926,134100,11414712750,24150,24150,24200,24150,881
|
|
20240926,134000,11393430800,24150,24150,24200,24150,514
|
|
20240926,133900,11381010350,24150,24150,24200,24150,1037
|
|
20240926,133800,11355965950,24150,24150,24200,24150,1200
|
|
20240926,133700,11326942650,24150,24200,24200,24150,809
|
|
20240926,133600,11307376600,24150,24150,24200,24150,1682
|
|
20240926,133500,11266690550,24150,24150,24200,24150,534
|
|
20240926,133400,11253789900,24150,24150,24200,24150,221
|
|
20240926,133300,11248450850,24150,24150,24200,24150,898
|
|
20240926,133200,11226760700,24150,24150,24200,24150,417
|
|
20240926,133100,11216687800,24150,24150,24200,24150,2195
|
|
20240926,133000,11163644300,24150,24150,24200,24150,368
|
|
20240926,132900,11154753550,24150,24200,24200,24150,2950
|
|
20240926,132800,11083473550,24200,24150,24200,24100,922
|
|
20240926,132700,11061211000,24150,24100,24200,24100,964
|
|
20240926,132600,11037943050,24100,24150,24200,24100,1838
|
|
20240926,132500,10993565250,24150,24150,24200,24150,525
|
|
20240926,132400,10980885500,24150,24150,24200,24150,651
|
|
20240926,132300,10965162550,24150,24100,24200,24100,754
|
|
20240926,132200,10946947750,24150,24150,24200,24150,967
|
|
20240926,132100,10923591150,24150,24150,24200,24150,442
|
|
20240926,132000,10912912850,24150,24150,24200,24150,467
|
|
20240926,131900,10901632200,24200,24150,24200,24100,7298
|
|
20240926,131800,10725386600,24150,24150,24200,24150,700
|
|
20240926,131700,10708475150,24150,24200,24200,24150,442
|
|
20240926,131600,10697798650,24150,24150,24200,24150,649
|
|
20240926,131500,10682117200,24200,24150,24200,24150,1338
|
|
20240926,131400,10649789450,24150,24150,24200,24150,808
|
|
20240926,131300,10630263400,24150,24150,24200,24150,448
|
|
20240926,131200,10619441800,24200,24150,24200,24150,734
|
|
20240926,131100,10601705700,24200,24150,24200,24150,1462
|
|
20240926,131000,10566388350,24150,24150,24200,24150,702
|
|
20240926,130900,10549429750,24200,24150,24200,24150,990
|
|
20240926,130800,10525485450,24150,24200,24250,24150,970
|
|
20240926,130700,10502017600,24200,24200,24250,24150,5703
|
|
20240926,130600,10364011750,24250,24200,24250,24200,5394
|
|
20240926,130500,10233472150,24200,24200,24250,24150,616
|
|
20240926,130400,10218566900,24200,24200,24200,24150,772
|
|
20240926,130300,10199897300,24200,24200,24250,24200,553
|
|
20240926,130200,10186513850,24200,24150,24250,24150,532
|
|
20240926,130100,10173633200,24200,24200,24200,24200,1054
|
|
20240926,130000,10148126400,24200,24250,24250,24200,9266
|
|
20240926,125900,9923805850,24250,24200,24250,24200,1151
|
|
20240926,125800,9895900350,24200,24200,24250,24200,557
|
|
20240926,125700,9882420150,24200,24200,24250,24200,754
|
|
20240926,125600,9864169100,24200,24200,24250,24200,362
|
|
20240926,125500,9855408400,24200,24200,24250,24200,823
|
|
20240926,125400,9835490850,24200,24200,24200,24200,734
|
|
20240926,125300,9817728050,24200,24250,24250,24200,525
|
|
20240926,125200,9805021800,24200,24200,24250,24200,479
|
|
20240926,125100,9793420050,24200,24200,24250,24200,415
|
|
20240926,125000,9783374250,24200,24200,24250,24200,692
|
|
20240926,124900,9766622300,24200,24200,24250,24150,529
|
|
20240926,124800,9753821550,24200,24200,24250,24200,932
|
|
20240926,124700,9731234350,24200,24200,24250,24200,618
|
|
20240926,124600,9716277900,24200,24250,24250,24200,873
|
|
20240926,124500,9695151250,24200,24200,24200,24150,414
|
|
20240926,124400,9685135250,24200,24200,24200,24150,302
|
|
20240926,124300,9677830450,24250,24200,24250,24200,689
|
|
20240926,124200,9661156400,24200,24200,24250,24200,2009
|
|
20240926,124100,9612532500,24200,24200,24300,24200,1279
|
|
20240926,124000,9581517300,24250,24300,24300,24150,15057
|
|
20240926,123900,9217120350,24300,24250,24300,24250,344
|
|
20240926,123800,9208777300,24250,24250,24300,24250,490
|
|
20240926,123700,9196878000,24250,24250,24300,24250,2740
|
|
20240926,123600,9130425450,24250,24250,24300,24250,1351
|
|
20240926,123500,9097659450,24250,24300,24300,24250,217
|
|
20240926,123400,9092393550,24300,24250,24300,24250,715
|
|
20240926,123300,9075044350,24250,24300,24300,24250,120
|
|
20240926,123200,9072133250,24300,24250,24300,24200,2346
|
|
20240926,123100,9015245150,24250,24250,24250,24200,435
|
|
20240926,123000,9004714400,24200,24200,24250,24200,489
|
|
20240926,122900,8992875000,24200,24200,24250,24200,686
|
|
20240926,122800,8976266050,24200,24200,24250,24200,362
|
|
20240926,122700,8967502600,24200,24200,24250,24200,319
|
|
20240926,122600,8959782650,24200,24200,24250,24200,797
|
|
20240926,122500,8940475950,24200,24250,24250,24200,627
|
|
20240926,122400,8925297300,24250,24250,24250,24200,1171
|
|
20240926,122300,8896920900,24200,24250,24250,24200,349
|
|
20240926,122200,8888470900,24250,24200,24250,24200,849
|
|
20240926,122100,8867918050,24200,24200,24250,24200,638
|
|
20240926,122000,8852470600,24200,24200,24250,24200,393
|
|
20240926,121900,8842955850,24200,24200,24250,24200,1821
|
|
20240926,121800,8798821950,24200,24200,24250,24200,699
|
|
20240926,121700,8781899150,24200,24200,24200,24200,415
|
|
20240926,121600,8771856150,24200,24200,24250,24200,309
|
|
20240926,121500,8764377150,24200,24200,24250,24200,362
|
|
20240926,121400,8755610250,24200,24200,24250,24200,896
|
|
20240926,121300,8733901500,24200,24250,24250,24200,1089
|
|
20240926,121200,8707506750,24200,24200,24200,24200,210
|
|
20240926,121100,8702424750,24200,24200,24250,24200,761
|
|
20240926,121000,8684007650,24200,24200,24200,24200,244
|
|
20240926,120900,8678102850,24200,24200,24200,24150,913
|
|
20240926,120800,8656013150,24200,24200,24250,24150,816
|
|
20240926,120700,8636265700,24200,24200,24200,24150,364
|
|
20240926,120600,8627465350,24200,24200,24250,24200,2109
|
|
20240926,120500,8576426150,24200,24200,24200,24200,250
|
|
20240926,120400,8570376150,24200,24200,24250,24200,507
|
|
20240926,120300,8558106700,24200,24200,24250,24200,225
|
|
20240926,120200,8552660800,24250,24250,24300,24250,6053
|
|
20240926,120100,8405872550,24250,24250,24300,24250,367
|
|
20240926,120000,8396971750,24250,24250,24300,24250,590
|
|
20240926,115900,8382663100,24250,24250,24300,24250,465
|
|
20240926,115800,8371380850,24250,24250,24300,24250,332
|
|
20240926,115700,8363326050,24250,24250,24300,24250,671
|
|
20240926,115600,8347052900,24250,24250,24300,24250,405
|
|
20240926,115500,8337230750,24250,24250,24300,24250,446
|
|
20240926,115400,8326411300,24250,24250,24300,24250,546
|
|
20240926,115300,8313156700,24250,24250,24300,24250,669
|
|
20240926,115200,8296927400,24300,24250,24300,24250,396
|
|
20240926,115100,8287320700,24250,24250,24300,24250,263
|
|
20240926,115000,8280942400,24250,24250,24300,24250,655
|
|
20240926,114900,8265057700,24250,24300,24300,24250,386
|
|
20240926,114800,8255697150,24250,24250,24300,24200,1170
|
|
20240926,114700,8227324450,24200,24200,24250,24200,815
|
|
20240926,114600,8207600550,24200,24250,24250,24200,3824
|
|
20240926,114500,8114879400,24250,24250,24300,24250,320
|
|
20240926,114400,8107118200,24250,24300,24300,24250,492
|
|
20240926,114300,8095184150,24300,24250,24300,24250,787
|
|
20240926,114200,8076089150,24250,24250,24300,24250,356
|
|
20240926,114100,8067454400,24250,24250,24300,24250,205
|
|
20240926,114000,8062482150,24300,24250,24300,24200,2199
|
|
20240926,113900,8009160700,24250,24250,24300,24250,431
|
|
20240926,113800,7998707450,24250,24250,24300,24250,186
|
|
20240926,113700,7994196900,24250,24250,24300,24250,515
|
|
20240926,113600,7981698850,24250,24250,24300,24250,294
|
|
20240926,113500,7974566050,24250,24300,24300,24250,1076
|
|
20240926,113400,7948428500,24300,24250,24300,24250,287
|
|
20240926,113300,7941461200,24300,24250,24300,24250,229
|
|
20240926,113200,7935902150,24300,24250,24300,24250,3856
|
|
20240926,113100,7842217450,24300,24200,24300,24200,7719
|
|
20240926,113000,7654997850,24200,24200,24250,24200,530
|
|
20240926,112900,7642168400,24200,24200,24250,24200,401
|
|
20240926,112800,7632456400,24200,24200,24250,24200,775
|
|
20240926,112700,7613696750,24200,24200,24250,24200,477
|
|
20240926,112600,7602152200,24250,24200,24250,24200,511
|
|
20240926,112500,7589785950,24200,24200,24250,24200,696
|
|
20240926,112400,7572942400,24200,24200,24250,24200,681
|
|
20240926,112300,7556461250,24200,24200,24200,24200,542
|
|
20240926,112200,7543344850,24200,24200,24250,24200,975
|
|
20240926,112100,7519749500,24200,24200,24200,24200,759
|
|
20240926,112000,7501381700,24200,24200,24200,24200,456
|
|
20240926,111900,7490346500,24250,24200,24250,24200,132
|
|
20240926,111800,7487149550,24200,24250,24300,24200,12501
|
|
20240926,111700,7184348150,24300,24300,24300,24250,432
|
|
20240926,111600,7173864450,24250,24250,24300,24250,120
|
|
20240926,111500,7170951350,24250,24300,24300,24250,1003
|
|
20240926,111400,7146616050,24250,24250,24300,24250,226
|
|
20240926,111300,7141129850,24250,24300,24300,24250,244
|
|
20240926,111200,7135202950,24300,24300,24300,24250,2046
|
|
20240926,111100,7085496050,24300,24250,24350,24250,10769
|
|
20240926,111000,6823729500,24300,24250,24300,24250,504
|
|
20240926,110900,6811491950,24250,24250,24300,24250,365
|
|
20240926,110800,6802632800,24250,24300,24300,24250,444
|
|
20240926,110700,6791854350,24300,24250,24300,24250,823
|
|
20240926,110600,6771875650,24250,24300,24300,24250,294
|
|
20240926,110500,6764743850,24250,24300,24300,24250,60
|
|
20240926,110400,6763288550,24250,24250,24250,24250,581
|
|
20240926,110300,6749199300,24300,24250,24300,24250,1636
|
|
20240926,110200,6709513500,24250,24250,24300,24250,242
|
|
20240926,110100,6703637750,24250,24250,24300,24250,441
|
|
20240926,110000,6692931250,24250,24250,24300,24250,251
|
|
20240926,105900,6686841000,24300,24300,24300,24250,270
|
|
20240926,105800,6680283700,24250,24250,24300,24250,140
|
|
20240926,105700,6676886550,24250,24200,24350,24200,3261
|
|
20240926,105600,6597700500,24200,24300,24350,24200,2991
|
|
20240926,105500,6525083350,24350,24200,24350,24200,9120
|
|
20240926,105400,6303380700,24200,24250,24250,24200,1103
|
|
20240926,105300,6276651350,24250,24150,24250,24150,12464
|
|
20240926,105200,5974818600,24200,24150,24200,24150,454
|
|
20240926,105100,5963849600,24200,24200,24200,24150,618
|
|
20240926,105000,5948907700,24150,24150,24200,24150,1815
|
|
20240926,104900,5905046750,24200,24150,24200,24150,694
|
|
20240926,104800,5888269400,24150,24150,24200,24150,586
|
|
20240926,104700,5874102300,24200,24150,24200,24150,565
|
|
20240926,104600,5860446050,24150,24200,24200,24150,450
|
|
20240926,104500,5849568500,24200,24150,24200,24150,328
|
|
20240926,104400,5841643250,24150,24150,24200,24150,303
|
|
20240926,104300,5834322050,24150,24150,24200,24150,437
|
|
20240926,104200,5823763900,24150,24150,24200,24150,277
|
|
20240926,104100,5817072000,24200,24150,24200,24150,577
|
|
20240926,104000,5803121050,24150,24150,24200,24150,565
|
|
20240926,103900,5789466850,24200,24200,24200,24150,716
|
|
20240926,103800,5772146050,24200,24200,24250,24200,1387
|
|
20240926,103700,5738579750,24250,24200,24250,24200,7011
|
|
20240926,103600,5568890450,24250,24250,24300,24200,530
|
|
20240926,103500,5556041050,24250,24250,24300,24250,4876
|
|
20240926,103400,5437797200,24250,24250,24300,24250,732
|
|
20240926,103300,5420020450,24300,24250,24300,24200,1762
|
|
20240926,103200,5377297150,24300,24200,24300,24200,653
|
|
20240926,103100,5361464500,24200,24250,24250,24200,653
|
|
20240926,103000,5345631850,24250,24250,24300,24200,1489
|
|
20240926,102900,5309538600,24300,24250,24300,24200,9413
|
|
20240926,102800,5081624600,24250,24250,24250,24200,944
|
|
20240926,102700,5058739250,24250,24250,24300,24200,991
|
|
20240926,102600,5034706700,24250,24250,24300,24200,3178
|
|
20240926,102500,4957645300,24250,24250,24300,24250,3216
|
|
20240926,102400,4879650850,24250,24300,24300,24250,1185
|
|
20240926,102300,4850887150,24250,24300,24300,24250,210
|
|
20240926,102200,4845787150,24300,24350,24350,24250,10015
|
|
20240926,102100,4602208700,24300,24300,24350,24300,2652
|
|
20240926,102000,4537671000,24300,24200,24350,24200,21601
|
|
20240926,101900,4013106450,24200,24250,24250,24200,319
|
|
20240926,101800,4005385000,24250,24200,24250,24200,412
|
|
20240926,101700,3995408450,24200,24200,24250,24200,924
|
|
20240926,101600,3973038950,24250,24250,24250,24200,328
|
|
20240926,101500,3965094450,24250,24200,24250,24200,557
|
|
20240926,101400,3951609000,24200,24250,24250,24200,662
|
|
20240926,101300,3935587400,24200,24200,24250,24150,3449
|
|
20240926,101200,3852110150,24200,24200,24250,24150,2432
|
|
20240926,101100,3793257300,24200,24250,24250,24200,1545
|
|
20240926,101000,3755863100,24200,24200,24250,24200,458
|
|
20240926,100900,3744773400,24200,24150,24250,24150,8543
|
|
20240926,100800,3537976250,24150,24150,24200,24150,130
|
|
20240926,100700,3534836350,24150,24200,24200,24150,730
|
|
20240926,100600,3517200400,24150,24200,24200,24150,3791
|
|
20240926,100500,3425626150,24200,24150,24200,24150,1558
|
|
20240926,100400,3387997000,24200,24150,24200,24150,158
|
|
20240926,100300,3384179350,24150,24150,24200,24150,815
|
|
20240926,100200,3364477550,24150,24150,24200,24150,7256
|
|
20240926,100100,3189212800,24150,24200,24200,24150,468
|
|
20240926,100000,3177893500,24200,24150,24200,24150,199
|
|
20240926,095900,3173083550,24150,24150,24200,24150,285
|
|
20240926,095800,3166192050,24200,24150,24250,24150,3458
|
|
20240926,095700,3082510250,24150,24100,24200,24100,2866
|
|
20240926,095600,3013269800,24150,24100,24150,24100,409
|
|
20240926,095500,3003407450,24100,24100,24150,24100,226
|
|
20240926,095400,2997959000,24150,24150,24150,24100,195
|
|
20240926,095300,2993256700,24150,24100,24150,24100,289
|
|
20240926,095200,2986287200,24100,24100,24200,24100,2847
|
|
20240926,095100,2917531950,24100,24100,24150,24100,323
|
|
20240926,095000,2909744300,24100,24150,24150,24100,216
|
|
20240926,094900,2904538650,24100,24150,24200,24100,1965
|
|
20240926,094800,2857153150,24150,24100,24150,24100,2195
|
|
20240926,094700,2804152150,24100,24100,24150,24100,417
|
|
20240926,094600,2794097600,24100,24100,24150,24100,1399
|
|
20240926,094500,2760328600,24150,24100,24150,24100,1466
|
|
20240926,094400,2724961350,24100,24100,24150,24100,518
|
|
20240926,094300,2712474100,24100,24050,24150,24050,3418
|
|
20240926,094200,2630088100,24050,24050,24100,24050,284
|
|
20240926,094100,2623253900,24050,24100,24100,24050,260
|
|
20240926,094000,2617000100,24100,24050,24100,24050,582
|
|
20240926,093900,2602989750,24050,24100,24100,24050,911
|
|
20240926,093800,2581058500,24150,24100,24150,24050,3133
|
|
20240926,093700,2505578100,24100,24100,24150,24100,3325
|
|
20240926,093600,2425438850,24100,24100,24150,24100,305
|
|
20240926,093500,2418083250,24100,24100,24150,24100,650
|
|
20240926,093400,2402411100,24150,24150,24150,24100,479
|
|
20240926,093300,2390855000,24100,24150,24150,24100,1864
|
|
20240926,093200,2345911800,24100,24100,24150,24100,271
|
|
20240926,093100,2339380600,24150,24100,24150,24050,1658
|
|
20240926,093000,2299409700,24100,24100,24150,24050,2068
|
|
20240926,092900,2249574300,24100,24150,24150,24050,1966
|
|
20240926,092800,2202194600,24100,24050,24150,24000,7699
|
|
20240926,092700,2016937050,24050,24000,24050,23950,1902
|
|
20240926,092600,1971273400,24000,23900,24050,23900,5783
|
|
20240926,092500,1832585800,23950,23950,24000,23900,2988
|
|
20240926,092400,1761038350,23950,23900,24000,23900,3298
|
|
20240926,092300,1682096400,23950,23950,24000,23900,9019
|
|
20240926,092200,1466037400,24000,23950,24000,23950,826
|
|
20240926,092100,1446224300,23950,24000,24000,23950,1173
|
|
20240926,092000,1418079200,24000,24000,24000,23950,1944
|
|
20240926,091900,1371437950,23950,24050,24050,23950,7502
|
|
20240926,091800,1191476250,24050,24050,24050,24000,1824
|
|
20240926,091700,1147625000,24000,24050,24100,24000,3067
|
|
20240926,091600,1073866950,24050,24000,24050,24000,358
|
|
20240926,091500,1065272250,24050,24000,24050,24000,549
|
|
20240926,091400,1052094250,23950,24000,24050,23950,2645
|
|
20240926,091300,988624200,24000,24050,24050,23950,5884
|
|
20240926,091200,847424800,24050,24050,24100,24050,578
|
|
20240926,091100,833523850,24050,24050,24100,24050,2376
|
|
20240926,091000,776380950,24050,24100,24150,24050,1322
|
|
20240926,090900,744523300,24050,24100,24150,24050,1153
|
|
20240926,090800,716741700,24100,24050,24100,24050,1803
|
|
20240926,090700,673330750,24050,24050,24100,24050,306
|
|
20240926,090600,665970950,24050,24100,24100,24000,994
|
|
20240926,090500,642025700,24100,24050,24100,24000,2939
|
|
20240926,090400,571295850,24000,24000,24000,23950,925
|
|
20240926,090300,549110850,23950,24050,24050,23900,8155
|
|
20240926,090200,353388550,24000,24000,24150,24000,1201
|
|
20240926,090100,324528100,24000,24000,24150,23950,1912
|
|
20240926,090000,278570600,23950,24200,24200,23900,11319
|