669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240905,200600,3175726950,24000,24000,24000,24000,1807
|
|
20240905,200500,3175726950,24000,24000,24000,24000,0
|
|
20240905,200400,3175726950,24000,24000,24000,24000,0
|
|
20240905,200300,3175726950,24000,24000,24000,24000,0
|
|
20240905,200200,3175726950,24000,24000,24000,24000,0
|
|
20240905,200100,3175726950,24000,24000,24000,24000,0
|
|
20240905,200000,3175726950,24000,24000,24000,24000,0
|
|
20240905,195900,3175726950,24000,24000,24000,24000,0
|
|
20240905,195800,3175726950,24000,24000,24000,24000,0
|
|
20240905,195700,3175726950,24000,24000,24000,24000,0
|
|
20240905,195600,3175726950,24000,24000,24000,24000,0
|
|
20240905,195500,3175726950,24000,24000,24000,24000,0
|
|
20240905,195400,3175726950,24000,24000,24000,24000,0
|
|
20240905,195300,3175726950,24000,24000,24000,24000,0
|
|
20240905,195200,3175726950,24000,24000,24000,24000,0
|
|
20240905,195100,3175726950,24000,24000,24000,24000,0
|
|
20240905,195000,3175726950,24000,24000,24000,24000,0
|
|
20240905,194900,3175726950,24000,24000,24000,24000,0
|
|
20240905,194800,3175726950,24000,24000,24000,24000,0
|
|
20240905,194700,3175726950,24000,24000,24000,24000,0
|
|
20240905,194600,3175726950,24000,24000,24000,24000,0
|
|
20240905,194500,3175726950,24000,24000,24000,24000,0
|
|
20240905,194400,3175726950,24000,24000,24000,24000,0
|
|
20240905,194300,3175726950,24000,24000,24000,24000,0
|
|
20240905,194200,3175726950,24000,24000,24000,24000,0
|
|
20240905,194100,3175726950,24000,24000,24000,24000,0
|
|
20240905,194000,3175726950,24000,24000,24000,24000,0
|
|
20240905,193900,3175726950,24000,24000,24000,24000,0
|
|
20240905,193800,3175726950,24000,24000,24000,24000,0
|
|
20240905,193700,3175726950,24000,24000,24000,24000,0
|
|
20240905,193600,3175726950,24000,24000,24000,24000,1807
|
|
20240905,193500,3175726950,24000,24000,24000,24000,0
|
|
20240905,193400,3175726950,24000,24000,24000,24000,0
|
|
20240905,193300,3175726950,24000,24000,24000,24000,0
|
|
20240905,193200,3175726950,24000,24000,24000,24000,0
|
|
20240905,193100,3175726950,24000,24000,24000,24000,0
|
|
20240905,193000,3175726950,24000,24000,24000,24000,0
|
|
20240905,192900,3175726950,24000,24000,24000,24000,0
|
|
20240905,192800,3175726950,24000,24000,24000,24000,0
|
|
20240905,192700,3175726950,24000,24000,24000,24000,0
|
|
20240905,192600,3175726950,24000,24000,24000,24000,0
|
|
20240905,192500,3175726950,24000,24000,24000,24000,0
|
|
20240905,192400,3175726950,24000,24000,24000,24000,0
|
|
20240905,192300,3175726950,24000,24000,24000,24000,0
|
|
20240905,192200,3175726950,24000,24000,24000,24000,0
|
|
20240905,192100,3175726950,24000,24000,24000,24000,0
|
|
20240905,192000,3175726950,24000,24000,24000,24000,0
|
|
20240905,191900,3175726950,24000,24000,24000,24000,0
|
|
20240905,191800,3175726950,24000,24000,24000,24000,0
|
|
20240905,191700,3175726950,24000,24000,24000,24000,0
|
|
20240905,191600,3175726950,24000,24000,24000,24000,0
|
|
20240905,191500,3175726950,24000,24000,24000,24000,0
|
|
20240905,191400,3175726950,24000,24000,24000,24000,0
|
|
20240905,191300,3175726950,24000,24000,24000,24000,0
|
|
20240905,191200,3175726950,24000,24000,24000,24000,0
|
|
20240905,191100,3175726950,24000,24000,24000,24000,0
|
|
20240905,191000,3175726950,24000,24000,24000,24000,0
|
|
20240905,190900,3175726950,24000,24000,24000,24000,0
|
|
20240905,190800,3175726950,24000,24000,24000,24000,0
|
|
20240905,190700,3175726950,24000,24000,24000,24000,0
|
|
20240905,190600,3175726950,24000,24000,24000,24000,1807
|
|
20240905,190500,3175726950,24000,24000,24000,24000,0
|
|
20240905,190400,3175726950,24000,24000,24000,24000,0
|
|
20240905,190300,3175726950,24000,24000,24000,24000,0
|
|
20240905,190200,3175726950,24000,24000,24000,24000,0
|
|
20240905,190100,3175726950,24000,24000,24000,24000,0
|
|
20240905,190000,3175726950,24000,24000,24000,24000,0
|
|
20240905,185900,3175726950,24000,24000,24000,24000,0
|
|
20240905,185800,3175726950,24000,24000,24000,24000,0
|
|
20240905,185700,3175726950,24000,24000,24000,24000,0
|
|
20240905,185600,3175726950,24000,24000,24000,24000,0
|
|
20240905,185500,3175726950,24000,24000,24000,24000,0
|
|
20240905,185400,3175726950,24000,24000,24000,24000,0
|
|
20240905,185300,3175726950,24000,24000,24000,24000,0
|
|
20240905,185200,3175726950,24000,24000,24000,24000,0
|
|
20240905,185100,3175726950,24000,24000,24000,24000,0
|
|
20240905,185000,3175726950,24000,24000,24000,24000,0
|
|
20240905,184900,3175726950,24000,24000,24000,24000,0
|
|
20240905,184800,3175726950,24000,24000,24000,24000,0
|
|
20240905,184700,3175726950,24000,24000,24000,24000,0
|
|
20240905,184600,3175726950,24000,24000,24000,24000,0
|
|
20240905,184500,3175726950,24000,24000,24000,24000,0
|
|
20240905,184400,3175726950,24000,24000,24000,24000,0
|
|
20240905,184300,3175726950,24000,24000,24000,24000,0
|
|
20240905,184200,3175726950,24000,24000,24000,24000,0
|
|
20240905,184100,3175726950,24000,24000,24000,24000,0
|
|
20240905,184000,3175726950,24000,24000,24000,24000,0
|
|
20240905,183900,3175726950,24000,24000,24000,24000,0
|
|
20240905,183800,3175726950,24000,24000,24000,24000,0
|
|
20240905,183700,3175726950,24000,24000,24000,24000,0
|
|
20240905,183600,3175726950,24000,24000,24000,24000,1807
|
|
20240905,183500,3175726950,24000,24000,24000,24000,0
|
|
20240905,183400,3175726950,24000,24000,24000,24000,0
|
|
20240905,183300,3175726950,24000,24000,24000,24000,0
|
|
20240905,183200,3175726950,24000,24000,24000,24000,0
|
|
20240905,183100,3175726950,24000,24000,24000,24000,0
|
|
20240905,183000,3175726950,24000,24000,24000,24000,0
|
|
20240905,182900,3175726950,24000,24000,24000,24000,0
|
|
20240905,182800,3175726950,24000,24000,24000,24000,0
|
|
20240905,182700,3175726950,24000,24000,24000,24000,0
|
|
20240905,182600,3175726950,24000,24000,24000,24000,0
|
|
20240905,182500,3175726950,24000,24000,24000,24000,0
|
|
20240905,182400,3175726950,24000,24000,24000,24000,0
|
|
20240905,182300,3175726950,24000,24000,24000,24000,0
|
|
20240905,182200,3175726950,24000,24000,24000,24000,0
|
|
20240905,182100,3175726950,24000,24000,24000,24000,0
|
|
20240905,182000,3175726950,24000,24000,24000,24000,0
|
|
20240905,181900,3175726950,24000,24000,24000,24000,0
|
|
20240905,181800,3175726950,24000,24000,24000,24000,0
|
|
20240905,181700,3175726950,24000,24000,24000,24000,0
|
|
20240905,181600,3175726950,24000,24000,24000,24000,0
|
|
20240905,181500,3175726950,24000,24000,24000,24000,0
|
|
20240905,181400,3175726950,24000,24000,24000,24000,0
|
|
20240905,181300,3175726950,24000,24000,24000,24000,0
|
|
20240905,181200,3175726950,24000,24000,24000,24000,0
|
|
20240905,181100,3175726950,24000,24000,24000,24000,0
|
|
20240905,181000,3175726950,24000,24000,24000,24000,0
|
|
20240905,180900,3175726950,24000,24000,24000,24000,0
|
|
20240905,180800,3175726950,24000,24000,24000,24000,0
|
|
20240905,180700,3175726950,24000,24000,24000,24000,0
|
|
20240905,180600,3175726950,24000,24000,24000,24000,1807
|
|
20240905,180500,3175726950,24000,24000,24000,24000,0
|
|
20240905,180400,3175726950,24000,24000,24000,24000,0
|
|
20240905,180300,3175726950,24000,24000,24000,24000,0
|
|
20240905,180200,3175726950,24000,24000,24000,24000,0
|
|
20240905,180100,3175726950,24000,24000,24000,24000,0
|
|
20240905,180000,3175726950,24000,24000,24000,24000,0
|
|
20240905,175900,3175726950,24000,24000,24000,24000,0
|
|
20240905,175800,3175726950,24000,24000,24000,24000,0
|
|
20240905,175700,3175726950,24000,24000,24000,24000,0
|
|
20240905,175600,3175726950,24000,24000,24000,24000,0
|
|
20240905,175500,3175726950,24000,24000,24000,24000,0
|
|
20240905,175400,3175726950,24000,24000,24000,24000,0
|
|
20240905,175300,3175726950,24000,24000,24000,24000,0
|
|
20240905,175200,3175726950,24000,24000,24000,24000,0
|
|
20240905,175100,3175726950,24000,24000,24000,24000,0
|
|
20240905,175000,3175726950,24000,24000,24000,24000,0
|
|
20240905,174900,3175726950,24000,24000,24000,24000,0
|
|
20240905,174800,3175726950,24000,24000,24000,24000,0
|
|
20240905,174700,3175726950,24000,24000,24000,24000,0
|
|
20240905,174600,3175726950,24000,24000,24000,24000,0
|
|
20240905,174500,3175726950,24000,24000,24000,24000,0
|
|
20240905,174400,3175726950,24000,24000,24000,24000,0
|
|
20240905,174300,3175726950,24000,24000,24000,24000,0
|
|
20240905,174200,3175726950,24000,24000,24000,24000,0
|
|
20240905,174100,3175726950,24000,24000,24000,24000,0
|
|
20240905,174000,3175726950,24000,24000,24000,24000,0
|
|
20240905,173900,3175726950,24000,24000,24000,24000,0
|
|
20240905,173800,3175726950,24000,24000,24000,24000,0
|
|
20240905,173700,3175726950,24000,24000,24000,24000,0
|
|
20240905,173600,3175726950,24000,24000,24000,24000,1807
|
|
20240905,173500,3175726950,24000,24000,24000,24000,0
|
|
20240905,173400,3175726950,24000,24000,24000,24000,0
|
|
20240905,173300,3175726950,24000,24000,24000,24000,0
|
|
20240905,173200,3175726950,24000,24000,24000,24000,0
|
|
20240905,173100,3175726950,24000,24000,24000,24000,0
|
|
20240905,173000,3175726950,24000,24000,24000,24000,0
|
|
20240905,172900,3175726950,24000,24000,24000,24000,0
|
|
20240905,172800,3175726950,24000,24000,24000,24000,0
|
|
20240905,172700,3175726950,24000,24000,24000,24000,0
|
|
20240905,172600,3175726950,24000,24000,24000,24000,0
|
|
20240905,172500,3175726950,24000,24000,24000,24000,0
|
|
20240905,172400,3175726950,24000,24000,24000,24000,0
|
|
20240905,172300,3175726950,24000,24000,24000,24000,0
|
|
20240905,172200,3175726950,24000,24000,24000,24000,0
|
|
20240905,172100,3175726950,24000,24000,24000,24000,0
|
|
20240905,172000,3175726950,24000,24000,24000,24000,0
|
|
20240905,171900,3175726950,24000,24000,24000,24000,0
|
|
20240905,171800,3175726950,24000,24000,24000,24000,0
|
|
20240905,171700,3175726950,24000,24000,24000,24000,0
|
|
20240905,171600,3175726950,24000,24000,24000,24000,0
|
|
20240905,171500,3175726950,24000,24000,24000,24000,0
|
|
20240905,171400,3175726950,24000,24000,24000,24000,0
|
|
20240905,171300,3175726950,24000,24000,24000,24000,0
|
|
20240905,171200,3175726950,24000,24000,24000,24000,0
|
|
20240905,171100,3175726950,24000,24000,24000,24000,0
|
|
20240905,171000,3175726950,24000,24000,24000,24000,0
|
|
20240905,170900,3175726950,24000,24000,24000,24000,0
|
|
20240905,170800,3175726950,24000,24000,24000,24000,0
|
|
20240905,170700,3175726950,24000,24000,24000,24000,0
|
|
20240905,170600,3175726950,24000,24000,24000,24000,1807
|
|
20240905,170500,3175726950,24000,24000,24000,24000,0
|
|
20240905,170400,3175726950,24000,24000,24000,24000,0
|
|
20240905,170300,3175726950,24000,24000,24000,24000,0
|
|
20240905,170200,3175726950,24000,24000,24000,24000,0
|
|
20240905,170100,3175726950,24000,24000,24000,24000,0
|
|
20240905,170000,3175726950,24000,24000,24000,24000,0
|
|
20240905,165900,3175726950,24000,24000,24000,24000,0
|
|
20240905,165800,3175726950,24000,24000,24000,24000,0
|
|
20240905,165700,3175726950,24000,24000,24000,24000,0
|
|
20240905,165600,3175726950,24000,24000,24000,24000,0
|
|
20240905,165500,3175726950,24000,24000,24000,24000,0
|
|
20240905,165400,3175726950,24000,24000,24000,24000,0
|
|
20240905,165300,3175726950,24000,24000,24000,24000,0
|
|
20240905,165200,3175726950,24000,24000,24000,24000,0
|
|
20240905,165100,3175726950,24000,24000,24000,24000,0
|
|
20240905,165000,3175726950,24000,24000,24000,24000,0
|
|
20240905,164900,3175726950,24000,24000,24000,24000,0
|
|
20240905,164800,3175726950,24000,24000,24000,24000,0
|
|
20240905,164700,3175726950,24000,24000,24000,24000,0
|
|
20240905,164600,3175726950,24000,24000,24000,24000,0
|
|
20240905,164500,3175726950,24000,24000,24000,24000,0
|
|
20240905,164400,3175726950,24000,24000,24000,24000,0
|
|
20240905,164300,3175726950,24000,24000,24000,24000,0
|
|
20240905,164200,3175726950,24000,24000,24000,24000,0
|
|
20240905,164100,3175726950,24000,24000,24000,24000,0
|
|
20240905,164000,3175726950,24000,24000,24000,24000,0
|
|
20240905,163900,3175726950,24000,24000,24000,24000,0
|
|
20240905,163800,3175726950,24000,24000,24000,24000,0
|
|
20240905,163700,3175726950,24000,24000,24000,24000,0
|
|
20240905,163600,3175726950,24000,24000,24000,24000,1807
|
|
20240905,163500,3175726950,24000,24000,24000,24000,0
|
|
20240905,163400,3175726950,24000,24000,24000,24000,0
|
|
20240905,163300,3175726950,24000,24000,24000,24000,0
|
|
20240905,163200,3175726950,24000,24000,24000,24000,0
|
|
20240905,163100,3175726950,24000,24000,24000,24000,0
|
|
20240905,163000,3175726950,24000,24000,24000,24000,0
|
|
20240905,162900,3175726950,24000,24000,24000,24000,0
|
|
20240905,162800,3175726950,24000,24000,24000,24000,0
|
|
20240905,162700,3175726950,24000,24000,24000,24000,0
|
|
20240905,162600,3175726950,24000,24000,24000,24000,0
|
|
20240905,162500,3175726950,24000,24000,24000,24000,0
|
|
20240905,162400,3175726950,24000,24000,24000,24000,0
|
|
20240905,162300,3175726950,24000,24000,24000,24000,0
|
|
20240905,162200,3175726950,24000,24000,24000,24000,0
|
|
20240905,162100,3175726950,24000,24000,24000,24000,0
|
|
20240905,162000,3175726950,24000,24000,24000,24000,0
|
|
20240905,161900,3175726950,24000,24000,24000,24000,0
|
|
20240905,161800,3175726950,24000,24000,24000,24000,0
|
|
20240905,161700,3175726950,24000,24000,24000,24000,0
|
|
20240905,161600,3175726950,24000,24000,24000,24000,0
|
|
20240905,161500,3175726950,24000,24000,24000,24000,0
|
|
20240905,161400,3175726950,24000,24000,24000,24000,0
|
|
20240905,161300,3175726950,24000,24000,24000,24000,0
|
|
20240905,161200,3175726950,24000,24000,24000,24000,0
|
|
20240905,161100,3175726950,24000,24000,24000,24000,0
|
|
20240905,161000,3175726950,24000,24000,24000,24000,0
|
|
20240905,160900,3175726950,24000,24000,24000,24000,0
|
|
20240905,160800,3175726950,24000,24000,24000,24000,0
|
|
20240905,160700,3175726950,24000,24000,24000,24000,0
|
|
20240905,160600,3175726950,24000,24000,24000,24000,1807
|
|
20240905,160500,3175726950,24000,24000,24000,24000,0
|
|
20240905,160400,3175726950,24000,24000,24000,24000,0
|
|
20240905,160300,3175726950,24000,24000,24000,24000,0
|
|
20240905,160200,3175726950,24000,24000,24000,24000,0
|
|
20240905,160100,3175726950,24000,24000,24000,24000,0
|
|
20240905,160000,3175726950,24000,24000,24000,24000,0
|
|
20240905,155900,3175726950,24000,24000,24000,24000,0
|
|
20240905,155800,3175726950,24000,24000,24000,24000,0
|
|
20240905,155700,3175726950,24000,24000,24000,24000,0
|
|
20240905,155600,3175726950,24000,24000,24000,24000,0
|
|
20240905,155500,3175726950,24000,24000,24000,24000,0
|
|
20240905,155400,3175726950,24000,24000,24000,24000,0
|
|
20240905,155300,3175726950,24000,24000,24000,24000,0
|
|
20240905,155200,3175726950,24000,24000,24000,24000,0
|
|
20240905,155100,3175726950,24000,24000,24000,24000,0
|
|
20240905,155000,3175726950,24000,24000,24000,24000,0
|
|
20240905,154900,3175726950,24000,24000,24000,24000,0
|
|
20240905,154800,3175726950,24000,24000,24000,24000,0
|
|
20240905,154700,3175726950,24000,24000,24000,24000,0
|
|
20240905,154600,3175726950,24000,24000,24000,24000,0
|
|
20240905,154500,3175726950,24000,24000,24000,24000,0
|
|
20240905,154400,3175726950,24000,24000,24000,24000,0
|
|
20240905,154300,3175726950,24000,24000,24000,24000,0
|
|
20240905,154200,3175726950,24000,24000,24000,24000,0
|
|
20240905,154100,3175726950,24000,24000,24000,24000,0
|
|
20240905,154000,3175726950,24000,24000,24000,24000,0
|
|
20240905,153900,3175726950,24000,24000,24000,24000,0
|
|
20240905,153800,3175726950,24000,24000,24000,24000,0
|
|
20240905,153700,3175726950,24000,24000,24000,24000,0
|
|
20240905,153600,3175726950,24000,24000,24000,24000,1807
|
|
20240905,153500,3175726950,24000,24000,24000,24000,0
|
|
20240905,153400,3175726950,24000,24000,24000,24000,0
|
|
20240905,153300,3175726950,24000,24000,24000,24000,0
|
|
20240905,153200,3175726950,24000,24000,24000,24000,0
|
|
20240905,153100,3175726950,24000,24000,24000,24000,0
|
|
20240905,153000,3175726950,24000,24000,24000,24000,1807
|
|
20240905,152900,3132358950,24300,24300,24300,24300,0
|
|
20240905,152800,3132358950,24300,24300,24300,24300,0
|
|
20240905,152700,3132358950,24300,24300,24300,24300,0
|
|
20240905,152600,3132358950,24300,24300,24300,24300,0
|
|
20240905,152500,3132358950,24300,24300,24300,24300,0
|
|
20240905,152400,3132358950,24300,24300,24300,24300,0
|
|
20240905,152300,3132358950,24300,24300,24300,24300,0
|
|
20240905,152200,3132358950,24300,24300,24300,24300,0
|
|
20240905,152100,3132358950,24300,24300,24300,24300,0
|
|
20240905,152000,3132358950,24300,24300,24300,24300,0
|
|
20240905,151900,3132358950,24300,24400,24450,24200,250
|
|
20240905,151800,3126260150,24300,24350,24400,24300,204
|
|
20240905,151700,3121288400,24350,24400,24400,24350,101
|
|
20240905,151600,3118824250,24350,24400,24400,24350,188
|
|
20240905,151500,3114237100,24400,24350,24400,24350,125
|
|
20240905,151400,3111188550,24350,24350,24350,24350,14
|
|
20240905,151300,3110847650,24350,24350,24350,24350,0
|
|
20240905,151200,3110847650,24350,24350,24350,24300,480
|
|
20240905,151100,3099175450,24400,24400,24400,24400,96
|
|
20240905,151000,3096833050,24400,24350,24400,24350,137
|
|
20240905,150900,3093491700,24350,24350,24350,24350,85
|
|
20240905,150800,3091421950,24350,24400,24400,24350,162
|
|
20240905,150700,3087472400,24350,24350,24350,24300,180
|
|
20240905,150600,3083089550,24350,24400,24400,24350,114
|
|
20240905,150500,3080308750,24400,24350,24400,24350,169
|
|
20240905,150400,3076186250,24400,24400,24400,24400,110
|
|
20240905,150300,3073502250,24550,24500,24550,24450,1557
|
|
20240905,150200,3035428500,24550,24400,24550,24400,317
|
|
20240905,150100,3027668900,24400,24250,24450,24250,417
|
|
20240905,150000,3017505250,24300,24400,24400,24250,225
|
|
20240905,145900,3012034700,24400,24300,24400,24250,157
|
|
20240905,145800,3008220400,24400,24300,24400,24300,161
|
|
20240905,145700,3004303150,24300,24300,24350,24300,135
|
|
20240905,145600,3001022600,24350,24250,24350,24250,54
|
|
20240905,145500,2999712900,24200,24150,24200,24150,692
|
|
20240905,145400,2982966600,24200,24200,24200,24200,33
|
|
20240905,145300,2982168000,24200,24150,24200,24150,309
|
|
20240905,145200,2974698000,24150,24100,24150,24050,185
|
|
20240905,145100,2970238150,24100,24100,24100,24100,38
|
|
20240905,145000,2969322350,24150,24150,24150,24150,0
|
|
20240905,144900,2969322350,24150,24150,24150,24150,5
|
|
20240905,144800,2969201600,24150,24150,24150,24150,38
|
|
20240905,144700,2968283900,24150,24150,24150,24150,20
|
|
20240905,144600,2967800900,24150,24200,24200,24150,100
|
|
20240905,144500,2965385650,24200,24200,24250,24200,53
|
|
20240905,144400,2964102950,24200,24200,24200,24200,13
|
|
20240905,144300,2963788350,24200,24200,24200,24200,40
|
|
20240905,144200,2962820350,24250,24300,24400,24250,1119
|
|
20240905,144100,2935683450,24400,24300,24400,24300,1011
|
|
20240905,144000,2911018700,24300,24300,24350,24300,103
|
|
20240905,143900,2908512700,24300,24300,24600,24250,1513
|
|
20240905,143800,2871499850,24300,24300,24300,24300,10
|
|
20240905,143700,2871256850,24300,24300,24300,24300,0
|
|
20240905,143600,2871256850,24300,24200,24300,24200,288
|
|
20240905,143500,2864277100,24200,24250,24250,24150,281
|
|
20240905,143400,2857490800,24200,24200,24200,24200,42
|
|
20240905,143300,2856474400,24200,24050,24200,24050,1195
|
|
20240905,143200,2827677500,24050,24050,24050,24050,838
|
|
20240905,143100,2807523600,23950,24000,24050,23950,649
|
|
20240905,143000,2791942400,24050,24000,24050,24000,600
|
|
20240905,142900,2777537400,24050,24100,24100,24050,1032
|
|
20240905,142800,2752679500,24150,24150,24150,24150,40
|
|
20240905,142700,2751713500,24200,24100,24200,24100,372
|
|
20240905,142600,2742738900,24050,24050,24050,24000,883
|
|
20240905,142500,2721545000,24050,24000,24050,24000,573
|
|
20240905,142400,2707781850,24000,24000,24000,24000,44
|
|
20240905,142300,2706725850,24050,24050,24050,24050,301
|
|
20240905,142200,2699486800,24100,24100,24100,24100,0
|
|
20240905,142100,2699486800,24100,24100,24100,24100,123
|
|
20240905,142000,2696522500,24100,24150,24150,24100,111
|
|
20240905,141900,2693845650,24150,24150,24150,24150,69
|
|
20240905,141800,2692179300,24200,24200,24200,24200,548
|
|
20240905,141700,2678917700,24200,24300,24300,24200,107
|
|
20240905,141600,2676327800,24300,24250,24300,24250,661
|
|
20240905,141500,2660298400,24250,24200,24250,24200,177
|
|
20240905,141400,2656009550,24200,24100,24200,24100,194
|
|
20240905,141300,2651322850,24100,24100,24100,24100,69
|
|
20240905,141200,2649659950,24100,24050,24100,24050,300
|
|
20240905,141100,2642430100,24050,24050,24050,24050,36
|
|
20240905,141000,2641564300,24050,24000,24050,24000,420
|
|
20240905,140900,2631466950,24050,24150,24150,24000,354
|
|
20240905,140800,2622952350,24150,23950,24400,23950,12048
|
|
20240905,140700,2330608150,23950,23950,23950,23950,0
|
|
20240905,140600,2330608150,23950,24000,24000,23950,50
|
|
20240905,140500,2329410200,23950,23950,23950,23950,426
|
|
20240905,140400,2319207500,23950,23950,23950,23950,228
|
|
20240905,140300,2313746900,23900,23900,23900,23900,129
|
|
20240905,140200,2310663800,23900,23900,23900,23900,3
|
|
20240905,140100,2310592100,23900,23900,23900,23900,78
|
|
20240905,140000,2308727900,23900,23900,23900,23900,762
|
|
20240905,135900,2290516100,23900,23900,23900,23900,3
|
|
20240905,135800,2290444400,23900,23900,23900,23900,72
|
|
20240905,135700,2288723600,23900,23900,23900,23900,0
|
|
20240905,135600,2288723600,23900,23900,23900,23900,42
|
|
20240905,135500,2287719800,23900,23900,23950,23900,95
|
|
20240905,135400,2285449250,23900,23900,23900,23900,145
|
|
20240905,135300,2281983750,23900,23900,23900,23900,157
|
|
20240905,135200,2278231450,23900,23900,23900,23900,32
|
|
20240905,135100,2277466650,23900,23850,23900,23850,170
|
|
20240905,135000,2273403800,23850,23850,23850,23850,83
|
|
20240905,134900,2271424250,23850,23850,23850,23850,34
|
|
20240905,134800,2270613350,23800,23900,23900,23800,728
|
|
20240905,134700,2253227900,23900,23900,23950,23900,1015
|
|
20240905,134600,2228969300,24000,24000,24000,23900,1013
|
|
20240905,134500,2204728150,24000,24000,24000,24000,52
|
|
20240905,134400,2203480150,24000,23950,24000,23950,115
|
|
20240905,134300,2200721850,23950,24000,24050,23950,247
|
|
20240905,134200,2194785650,24000,24000,24000,24000,0
|
|
20240905,134100,2194785650,24000,23950,24000,23900,335
|
|
20240905,134000,2186761700,23950,23900,23950,23900,66
|
|
20240905,133900,2185184200,23900,23900,23900,23900,43
|
|
20240905,133800,2184156500,23900,23900,23900,23900,31
|
|
20240905,133700,2183415600,23900,23900,23900,23900,31
|
|
20240905,133600,2182674700,23900,23900,23900,23900,477
|
|
20240905,133500,2171274400,23900,23900,23900,23900,31
|
|
20240905,133400,2170533500,23900,23900,23900,23900,72
|
|
20240905,133300,2168812700,23950,23950,23950,23950,2
|
|
20240905,133200,2168764800,24000,23950,24000,23950,190
|
|
20240905,133100,2164214250,23950,23950,23950,23950,198
|
|
20240905,133000,2159472150,23950,23950,24000,23950,113
|
|
20240905,132900,2156761950,23950,23950,23950,23950,236
|
|
20240905,132800,2151109750,23950,23950,23950,23950,301
|
|
20240905,132700,2143900800,23950,23900,23950,23900,180
|
|
20240905,132600,2139593800,23900,23900,23900,23900,38
|
|
20240905,132500,2138685600,23950,23950,23950,23950,0
|
|
20240905,132400,2138685600,23950,23950,23950,23900,119
|
|
20240905,132300,2135841300,23950,24000,24000,23950,321
|
|
20240905,132200,2128153250,24000,24000,24000,24000,0
|
|
20240905,132100,2128153250,24000,24000,24000,24000,126
|
|
20240905,132000,2125129250,24000,24000,24000,24000,105
|
|
20240905,131900,2122609250,24000,24000,24000,24000,155
|
|
20240905,131800,2118889250,23950,24000,24000,23950,154
|
|
20240905,131700,2115195200,24000,24000,24000,24000,40
|
|
20240905,131600,2114235200,24000,23950,24000,23950,654
|
|
20240905,131500,2098539350,23950,23950,23950,23950,131
|
|
20240905,131400,2095401900,23900,23900,23900,23900,65
|
|
20240905,131300,2093848400,23900,23900,23900,23900,42
|
|
20240905,131200,2092844600,23900,23900,23900,23900,138
|
|
20240905,131100,2089546400,23850,23800,23850,23800,165
|
|
20240905,131000,2085614150,23850,23850,23900,23850,73
|
|
20240905,130900,2083871950,23900,23900,23900,23900,293
|
|
20240905,130800,2076869250,23900,23850,23900,23850,120
|
|
20240905,130700,2074006250,23850,23850,23900,23850,210
|
|
20240905,130600,2068990650,23850,23900,23900,23850,113
|
|
20240905,130500,2066292050,23850,23900,23900,23850,964
|
|
20240905,130400,2043280300,23900,23950,23950,23900,98
|
|
20240905,130300,2040935300,23950,23900,23950,23900,54
|
|
20240905,130200,2039643700,23900,23900,23900,23900,6
|
|
20240905,130100,2039500300,23900,23900,23950,23900,114
|
|
20240905,130000,2036775650,23900,23900,23900,23900,53
|
|
20240905,125900,2035508950,23900,23900,23900,23900,186
|
|
20240905,125800,2031063550,23900,23900,23900,23900,213
|
|
20240905,125700,2025972850,23900,23900,23900,23900,0
|
|
20240905,125600,2025972850,23900,23900,23900,23850,50
|
|
20240905,125500,2024777900,23900,23900,23900,23900,85
|
|
20240905,125400,2022746400,23900,23850,23900,23850,187
|
|
20240905,125300,2018279350,23850,23850,23850,23850,69
|
|
20240905,125200,2016633700,23850,23800,23850,23800,119
|
|
20240905,125100,2013796250,23800,23850,23850,23800,384
|
|
20240905,125000,2004644350,23850,23900,23900,23850,915
|
|
20240905,124900,1982779150,23900,23900,23900,23900,97
|
|
20240905,124800,1980460850,23900,23950,23950,23900,65
|
|
20240905,124700,1978906000,23950,23950,23950,23950,29
|
|
20240905,124600,1978211450,23950,23950,23950,23950,45
|
|
20240905,124500,1977133700,23950,23950,23950,23950,73
|
|
20240905,124400,1975385350,24000,23950,24000,23950,219
|
|
20240905,124300,1970134350,23950,23950,23950,23950,40
|
|
20240905,124200,1969176350,23950,23950,23950,23950,2
|
|
20240905,124100,1969128450,23950,23950,24000,23950,102
|
|
20240905,124000,1966684600,23950,23950,23950,23950,220
|
|
20240905,123900,1961415600,23900,23900,23900,23900,445
|
|
20240905,123800,1950780100,23950,23950,23950,23950,14
|
|
20240905,123700,1950444800,23950,23950,23950,23950,4
|
|
20240905,123600,1950349000,23950,23900,23950,23900,73
|
|
20240905,123500,1948602350,23950,23950,23950,23950,44
|
|
20240905,123400,1947548550,23950,23900,23950,23900,106
|
|
20240905,123300,1945010150,23900,23900,23900,23900,66
|
|
20240905,123200,1943432750,23900,23900,23900,23900,54
|
|
20240905,123100,1942142150,23950,23950,23950,23950,8
|
|
20240905,123000,1941950550,23950,23950,23950,23950,194
|
|
20240905,122900,1937304250,23900,23900,23900,23900,1
|
|
20240905,122800,1937280350,23900,23850,23900,23850,173
|
|
20240905,122700,1933145700,23850,23800,23850,23800,35
|
|
20240905,122600,1932311000,23850,23850,23850,23850,0
|
|
20240905,122500,1932311000,23850,23750,23850,23750,906
|
|
20240905,122400,1910720200,23750,23700,23750,23700,471
|
|
20240905,122300,1899545250,23700,23700,23750,23700,481
|
|
20240905,122200,1888142400,23750,23800,23800,23750,277
|
|
20240905,122100,1881561100,23800,23750,23800,23750,563
|
|
20240905,122000,1868163750,23800,23800,23800,23800,24
|
|
20240905,121900,1867592550,23800,23800,23800,23750,647
|
|
20240905,121800,1852204100,23850,23850,23850,23800,62
|
|
20240905,121700,1850727300,23850,23800,23850,23800,65
|
|
20240905,121600,1849180250,23800,23750,23800,23750,65
|
|
20240905,121500,1847635300,23800,23800,23800,23750,369
|
|
20240905,121400,1838855950,23750,23750,23750,23700,1667
|
|
20240905,121300,1799314850,23750,23800,23800,23600,8455
|
|
20240905,121200,1599429850,23800,23900,23900,23600,4905
|
|
20240905,121100,1483192550,23850,23900,23900,23850,50
|
|
20240905,121000,1482000000,23900,23850,23900,23800,919
|
|
20240905,120900,1460092200,23850,23900,23900,23850,1365
|
|
20240905,120800,1427471650,23900,23950,23950,23900,160
|
|
20240905,120700,1423640500,23900,23900,23900,23900,31
|
|
20240905,120600,1422899600,23900,23950,23950,23900,146
|
|
20240905,120500,1419405050,23950,23950,23950,23950,163
|
|
20240905,120400,1415501200,23950,23900,23950,23900,57
|
|
20240905,120300,1414136550,23900,23950,23950,23900,274
|
|
20240905,120200,1407581500,23900,23900,23900,23900,111
|
|
20240905,120100,1404928600,23900,23950,23950,23900,44
|
|
20240905,120000,1403876950,23950,23950,23950,23950,258
|
|
20240905,115900,1397697850,23950,24000,24000,23950,147
|
|
20240905,115800,1394173550,24000,24050,24050,24000,40
|
|
20240905,115700,1393213500,24050,24050,24050,24050,139
|
|
20240905,115600,1389870550,24050,24000,24050,24000,141
|
|
20240905,115500,1386481350,24050,24000,24050,24000,11
|
|
20240905,115400,1386216850,24050,23950,24050,23950,12
|
|
20240905,115300,1385928450,24000,23950,24050,23950,152
|
|
20240905,115200,1382282500,24000,24000,24000,24000,0
|
|
20240905,115100,1382282500,24000,24000,24000,24000,0
|
|
20240905,115000,1382282500,24000,23950,24000,23950,90
|
|
20240905,114900,1380124150,23950,23950,23950,23950,37
|
|
20240905,114800,1379238000,24000,24000,24000,24000,262
|
|
20240905,114700,1372950000,24000,24000,24000,24000,28
|
|
20240905,114600,1372278000,24000,24000,24000,24000,84
|
|
20240905,114500,1370262000,24050,24050,24050,24050,277
|
|
20240905,114400,1363600150,24050,24050,24050,24050,5
|
|
20240905,114300,1363479900,24000,24050,24050,24000,170
|
|
20240905,114200,1359393400,24050,24000,24050,24000,31
|
|
20240905,114100,1358649300,24000,24050,24050,24000,15
|
|
20240905,114000,1358288650,24050,24050,24050,24050,55
|
|
20240905,113900,1356965900,24100,24050,24100,24050,54
|
|
20240905,113800,1355667100,24000,24050,24050,24000,140
|
|
20240905,113700,1352302100,24050,24050,24050,24050,5
|
|
20240905,113600,1352181850,24000,24000,24050,24000,157
|
|
20240905,113500,1348412350,24000,24050,24050,24000,260
|
|
20240905,113400,1342160550,24050,24050,24050,24050,81
|
|
20240905,113300,1340212500,24050,24050,24050,24050,37
|
|
20240905,113200,1339322650,24050,24000,24050,24000,39
|
|
20240905,113100,1338384800,24000,23950,24000,23950,213
|
|
20240905,113000,1333273100,23950,23950,23950,23950,64
|
|
20240905,112900,1331740300,23950,23900,23950,23900,64
|
|
20240905,112800,1330207650,23900,23900,23900,23900,43
|
|
20240905,112700,1329179950,23950,23950,23950,23900,41
|
|
20240905,112600,1328199850,23900,23900,23900,23900,0
|
|
20240905,112500,1328199850,23900,23950,23950,23900,53
|
|
20240905,112400,1326932200,23950,23900,23950,23900,81
|
|
20240905,112300,1324994700,23950,23950,23950,23950,33
|
|
20240905,112200,1324204350,23950,23900,23950,23900,165
|
|
20240905,112100,1320254150,23900,23850,23900,23850,66
|
|
20240905,112000,1318678750,23850,23900,23900,23850,77
|
|
20240905,111900,1316842250,23900,23950,23950,23900,167
|
|
20240905,111800,1312850850,23950,23950,23950,23900,35
|
|
20240905,111700,1312014250,23950,23950,23950,23900,79
|
|
20240905,111600,1310126000,23900,24050,24050,23900,343
|
|
20240905,111500,1301912200,24050,24050,24050,23950,146
|
|
20240905,111400,1298414700,24050,24000,24050,23950,484
|
|
20240905,111300,1286806150,24000,24000,24000,24000,418
|
|
20240905,111200,1276774150,24000,24050,24050,24000,500
|
|
20240905,111100,1264765250,24050,24050,24100,24050,362
|
|
20240905,111000,1256058850,24050,23950,24100,23900,402
|
|
20240905,110900,1246406550,23950,24100,24100,23950,3124
|
|
20240905,110800,1171329500,24150,24150,24150,24150,29
|
|
20240905,110700,1170629150,24150,24200,24200,24100,17
|
|
20240905,110600,1170218700,24200,24150,24200,24100,99
|
|
20240905,110500,1167829750,24150,24150,24150,24150,473
|
|
20240905,110400,1156406800,24150,24250,24300,24150,520
|
|
20240905,110300,1143813050,24200,24250,24250,24200,64
|
|
20240905,110200,1142262800,24300,24300,24300,24300,22
|
|
20240905,110100,1141728200,24250,24250,24250,24250,115
|
|
20240905,110000,1138939450,24300,24250,24300,24250,75
|
|
20240905,105900,1137118300,24250,24250,24250,24250,36
|
|
20240905,105800,1136245300,24200,24200,24250,24200,247
|
|
20240905,105700,1130260050,24200,24200,24200,24150,816
|
|
20240905,105600,1110522950,24250,24300,24300,24200,1388
|
|
20240905,105500,1076896800,24350,24300,24350,24250,479
|
|
20240905,105400,1065258050,24250,24450,24450,24250,3325
|
|
20240905,105300,984347400,24450,24550,24550,24450,1033
|
|
20240905,105200,959061500,24600,24700,24700,24600,492
|
|
20240905,105100,946928200,24800,24900,24900,24750,646
|
|
20240905,105000,930906300,24850,24800,24850,24750,691
|
|
20240905,104900,913769500,24800,24800,24800,24800,1067
|
|
20240905,104800,887307900,24800,24850,24850,24750,1725
|
|
20240905,104700,844535950,24850,24900,24900,24850,77
|
|
20240905,104600,842622400,24900,24900,24900,24900,48
|
|
20240905,104500,841427200,24950,25000,25000,24950,212
|
|
20240905,104400,836136200,25000,25000,25050,25000,35
|
|
20240905,104300,835260700,25000,24950,25000,24950,795
|
|
20240905,104200,815386050,24950,24950,24950,24950,366
|
|
20240905,104100,806254350,24900,24850,24900,24850,201
|
|
20240905,104000,801251250,24850,24850,24850,24850,1
|
|
20240905,103900,801226400,24850,24850,24850,24850,76
|
|
20240905,103800,799337800,24900,24900,24900,24850,76
|
|
20240905,103700,797447000,24850,24850,24850,24850,28
|
|
20240905,103600,796751200,24900,24850,24900,24850,41
|
|
20240905,103500,795732300,24900,24850,24900,24850,168
|
|
20240905,103400,791553100,24800,24850,24900,24800,241
|
|
20240905,103300,785556650,24850,24800,24850,24700,5158
|
|
20240905,103200,658037000,24800,24800,24800,24800,68
|
|
20240905,103100,656350600,24800,24800,24800,24800,128
|
|
20240905,103000,653176200,24800,24800,24800,24800,11
|
|
20240905,102900,652903400,24800,24800,24800,24800,3
|
|
20240905,102800,652829000,24850,24800,24850,24800,196
|
|
20240905,102700,647968100,24800,24800,24800,24800,59
|
|
20240905,102600,646504900,24800,24800,24800,24800,39
|
|
20240905,102500,645537700,24800,24800,24800,24800,48
|
|
20240905,102400,644347300,24850,24850,24850,24850,0
|
|
20240905,102300,644347300,24850,24850,24850,24850,110
|
|
20240905,102200,641613800,24850,24800,24850,24800,145
|
|
20240905,102100,638012500,24800,24800,24800,24800,456
|
|
20240905,102000,626703700,24800,24800,24800,24800,13
|
|
20240905,101900,626381300,24800,24800,24800,24800,90
|
|
20240905,101800,624149300,24800,24800,24800,24800,414
|
|
20240905,101700,613882100,24800,24850,24850,24800,207
|
|
20240905,101600,608738350,24800,24850,24850,24800,134
|
|
20240905,101500,605410750,24800,24750,24850,24750,673
|
|
20240905,101400,588729900,24800,24800,24800,24800,713
|
|
20240905,101300,571047500,24800,24800,24800,24800,203
|
|
20240905,101200,566013100,24800,24800,24800,24800,10
|
|
20240905,101100,565765100,24800,24800,24800,24800,455
|
|
20240905,101000,554481100,24800,24750,24800,24750,603
|
|
20240905,100900,539528900,24750,24650,24750,24650,203
|
|
20240905,100800,534517350,24700,24700,24700,24700,1
|
|
20240905,100700,534492650,24700,24650,24700,24650,9
|
|
20240905,100600,534270500,24650,24650,24650,24650,49
|
|
20240905,100500,533062650,24650,24600,24650,24600,62
|
|
20240905,100400,531535050,24600,24600,24600,24600,9
|
|
20240905,100300,531313650,24600,24550,24600,24550,43
|
|
20240905,100200,530257900,24550,24550,24550,24550,67
|
|
20240905,100100,528613050,24550,24550,24550,24550,44
|
|
20240905,100000,527532850,24550,24550,24550,24550,3
|
|
20240905,095900,527459200,24550,24550,24550,24550,63
|
|
20240905,095800,525912550,24550,24550,24550,24550,40
|
|
20240905,095700,524930550,24550,24550,24550,24550,13
|
|
20240905,095600,524611400,24600,24600,24600,24600,990
|
|
20240905,095500,500257400,24650,24650,24650,24650,7
|
|
20240905,095400,500084850,24600,24650,24650,24600,169
|
|
20240905,095300,495920150,24650,24650,24650,24650,3
|
|
20240905,095200,495846200,24650,24650,24650,24650,52
|
|
20240905,095100,494564400,24600,24650,24700,24600,380
|
|
20240905,095000,485183400,24700,24600,24700,24600,502
|
|
20240905,094900,472784200,24600,24500,24650,24500,1092
|
|
20240905,094800,445898450,24500,24500,24500,24500,39
|
|
20240905,094700,444942950,24500,24450,24500,24450,89
|
|
20240905,094600,442762550,24450,24500,24500,24450,832
|
|
20240905,094500,422381350,24500,24500,24550,24500,632
|
|
20240905,094400,406872350,24500,24500,24500,24500,214
|
|
20240905,094300,401629350,24500,24500,24500,24500,83
|
|
20240905,094200,399595850,24500,24500,24500,24500,4
|
|
20240905,094100,399497850,24600,24550,24600,24550,889
|
|
20240905,094000,377643800,24600,24550,24600,24550,203
|
|
20240905,093900,372650100,24550,24500,24550,24500,643
|
|
20240905,093800,356864600,24500,24400,24550,24400,1266
|
|
20240905,093700,325930450,24400,24400,24400,24400,489
|
|
20240905,093600,313998850,24450,24450,24450,24450,151
|
|
20240905,093500,310306900,24550,24500,24550,24500,710
|
|
20240905,093400,292911850,24500,24500,24500,24450,1272
|
|
20240905,093300,261786200,24500,24500,24500,24500,173
|
|
20240905,093200,257547700,24500,24500,24500,24500,1
|
|
20240905,093100,257523200,24500,24550,24550,24450,795
|
|
20240905,093000,238048800,24600,24600,24650,24600,102
|
|
20240905,092900,235534600,24600,24550,24650,24550,418
|
|
20240905,092800,225262150,24550,24600,24600,24550,437
|
|
20240905,092700,214527000,24650,24700,24700,24650,134
|
|
20240905,092600,211223700,24650,24700,24700,24650,91
|
|
20240905,092500,208980500,24650,24700,24700,24650,164
|
|
20240905,092400,204937850,24700,24700,24700,24700,47
|
|
20240905,092300,203776950,24700,24650,24700,24650,13
|
|
20240905,092200,203456000,24700,24600,24700,24500,47
|
|
20240905,092100,202296200,24600,24400,24600,24400,140
|
|
20240905,092000,198872200,24450,24450,24450,24450,47
|
|
20240905,091900,197723050,24450,24550,24550,24450,232
|
|
20240905,091800,192039250,24550,24550,24550,24550,458
|
|
20240905,091700,180795350,24600,24600,24600,24600,3
|
|
20240905,091600,180721550,24600,24600,24650,24600,619
|
|
20240905,091500,165492450,24700,24600,24700,24600,359
|
|
20240905,091400,156644050,24600,24650,24650,24600,495
|
|
20240905,091300,144449050,24700,24700,24700,24700,34
|
|
20240905,091200,143609250,24700,24700,24700,24650,4
|
|
20240905,091100,143510500,24650,24650,24700,24650,548
|
|
20240905,091000,130001500,24650,24600,24650,24600,642
|
|
20240905,090900,114201250,24600,24650,24650,24600,370
|
|
20240905,090800,105091300,24650,24600,24650,24600,882
|
|
20240905,090700,83393950,24600,24550,24600,24550,471
|
|
20240905,090600,71810050,24550,24650,24650,24550,476
|
|
20240905,090500,60107700,24600,24600,24600,24550,368
|
|
20240905,090400,51055650,24550,24500,24600,24500,307
|
|
20240905,090300,43518950,24500,24450,24500,24450,61
|
|
20240905,090200,42024750,24500,24500,24500,24500,766
|
|
20240905,090100,23257750,24550,24600,24600,24550,67
|
|
20240905,090000,21609800,24600,24500,24600,24500,882
|