650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,194700,5202672450,24100,24100,24100,24100,2124
|
|
20240911,194600,5202672450,24100,24100,24100,24100,0
|
|
20240911,194500,5202672450,24100,24100,24100,24100,0
|
|
20240911,194400,5202672450,24100,24100,24100,24100,0
|
|
20240911,194300,5202672450,24100,24100,24100,24100,0
|
|
20240911,194200,5202672450,24100,24100,24100,24100,0
|
|
20240911,194100,5202672450,24100,24100,24100,24100,0
|
|
20240911,194000,5202672450,24100,24100,24100,24100,0
|
|
20240911,193900,5202672450,24100,24100,24100,24100,0
|
|
20240911,193800,5202672450,24100,24100,24100,24100,0
|
|
20240911,193700,5202672450,24100,24100,24100,24100,0
|
|
20240911,193600,5202672450,24100,24100,24100,24100,0
|
|
20240911,193500,5202672450,24100,24100,24100,24100,0
|
|
20240911,193400,5202672450,24100,24100,24100,24100,0
|
|
20240911,193300,5202672450,24100,24100,24100,24100,0
|
|
20240911,193200,5202672450,24100,24100,24100,24100,0
|
|
20240911,193100,5202672450,24100,24100,24100,24100,0
|
|
20240911,193000,5202672450,24100,24100,24100,24100,0
|
|
20240911,192900,5202672450,24100,24100,24100,24100,0
|
|
20240911,192800,5202672450,24100,24100,24100,24100,0
|
|
20240911,192700,5202672450,24100,24100,24100,24100,0
|
|
20240911,192600,5202672450,24100,24100,24100,24100,0
|
|
20240911,192500,5202672450,24100,24100,24100,24100,0
|
|
20240911,192400,5202672450,24100,24100,24100,24100,0
|
|
20240911,192300,5202672450,24100,24100,24100,24100,0
|
|
20240911,192200,5202672450,24100,24100,24100,24100,0
|
|
20240911,192100,5202672450,24100,24100,24100,24100,0
|
|
20240911,192000,5202672450,24100,24100,24100,24100,0
|
|
20240911,191900,5202672450,24100,24100,24100,24100,0
|
|
20240911,191800,5202672450,24100,24100,24100,24100,0
|
|
20240911,191700,5202672450,24100,24100,24100,24100,2124
|
|
20240911,191600,5202672450,24100,24100,24100,24100,0
|
|
20240911,191500,5202672450,24100,24100,24100,24100,0
|
|
20240911,191400,5202672450,24100,24100,24100,24100,0
|
|
20240911,191300,5202672450,24100,24100,24100,24100,0
|
|
20240911,191200,5202672450,24100,24100,24100,24100,0
|
|
20240911,191100,5202672450,24100,24100,24100,24100,0
|
|
20240911,191000,5202672450,24100,24100,24100,24100,0
|
|
20240911,190900,5202672450,24100,24100,24100,24100,0
|
|
20240911,190800,5202672450,24100,24100,24100,24100,0
|
|
20240911,190700,5202672450,24100,24100,24100,24100,0
|
|
20240911,190600,5202672450,24100,24100,24100,24100,0
|
|
20240911,190500,5202672450,24100,24100,24100,24100,0
|
|
20240911,190400,5202672450,24100,24100,24100,24100,0
|
|
20240911,190300,5202672450,24100,24100,24100,24100,0
|
|
20240911,190200,5202672450,24100,24100,24100,24100,0
|
|
20240911,190100,5202672450,24100,24100,24100,24100,0
|
|
20240911,190000,5202672450,24100,24100,24100,24100,0
|
|
20240911,185900,5202672450,24100,24100,24100,24100,0
|
|
20240911,185800,5202672450,24100,24100,24100,24100,0
|
|
20240911,185700,5202672450,24100,24100,24100,24100,0
|
|
20240911,185600,5202672450,24100,24100,24100,24100,0
|
|
20240911,185500,5202672450,24100,24100,24100,24100,0
|
|
20240911,185400,5202672450,24100,24100,24100,24100,0
|
|
20240911,185300,5202672450,24100,24100,24100,24100,0
|
|
20240911,185200,5202672450,24100,24100,24100,24100,0
|
|
20240911,185100,5202672450,24100,24100,24100,24100,0
|
|
20240911,185000,5202672450,24100,24100,24100,24100,0
|
|
20240911,184900,5202672450,24100,24100,24100,24100,0
|
|
20240911,184800,5202672450,24100,24100,24100,24100,0
|
|
20240911,184700,5202672450,24100,24100,24100,24100,2124
|
|
20240911,184600,5202672450,24100,24100,24100,24100,0
|
|
20240911,184500,5202672450,24100,24100,24100,24100,0
|
|
20240911,184400,5202672450,24100,24100,24100,24100,0
|
|
20240911,184300,5202672450,24100,24100,24100,24100,0
|
|
20240911,184200,5202672450,24100,24100,24100,24100,0
|
|
20240911,184100,5202672450,24100,24100,24100,24100,0
|
|
20240911,184000,5202672450,24100,24100,24100,24100,0
|
|
20240911,183900,5202672450,24100,24100,24100,24100,0
|
|
20240911,183800,5202672450,24100,24100,24100,24100,0
|
|
20240911,183700,5202672450,24100,24100,24100,24100,0
|
|
20240911,183600,5202672450,24100,24100,24100,24100,0
|
|
20240911,183500,5202672450,24100,24100,24100,24100,0
|
|
20240911,183400,5202672450,24100,24100,24100,24100,0
|
|
20240911,183300,5202672450,24100,24100,24100,24100,0
|
|
20240911,183200,5202672450,24100,24100,24100,24100,0
|
|
20240911,183100,5202672450,24100,24100,24100,24100,0
|
|
20240911,183000,5202672450,24100,24100,24100,24100,0
|
|
20240911,182900,5202672450,24100,24100,24100,24100,0
|
|
20240911,182800,5202672450,24100,24100,24100,24100,0
|
|
20240911,182700,5202672450,24100,24100,24100,24100,0
|
|
20240911,182600,5202672450,24100,24100,24100,24100,0
|
|
20240911,182500,5202672450,24100,24100,24100,24100,0
|
|
20240911,182400,5202672450,24100,24100,24100,24100,0
|
|
20240911,182300,5202672450,24100,24100,24100,24100,0
|
|
20240911,182200,5202672450,24100,24100,24100,24100,0
|
|
20240911,182100,5202672450,24100,24100,24100,24100,0
|
|
20240911,182000,5202672450,24100,24100,24100,24100,0
|
|
20240911,181900,5202672450,24100,24100,24100,24100,0
|
|
20240911,181800,5202672450,24100,24100,24100,24100,0
|
|
20240911,181700,5202672450,24100,24100,24100,24100,2124
|
|
20240911,181600,5202672450,24100,24100,24100,24100,0
|
|
20240911,181500,5202672450,24100,24100,24100,24100,0
|
|
20240911,181400,5202672450,24100,24100,24100,24100,0
|
|
20240911,181300,5202672450,24100,24100,24100,24100,0
|
|
20240911,181200,5202672450,24100,24100,24100,24100,0
|
|
20240911,181100,5202672450,24100,24100,24100,24100,0
|
|
20240911,181000,5202672450,24100,24100,24100,24100,0
|
|
20240911,180900,5202672450,24100,24100,24100,24100,0
|
|
20240911,180800,5202672450,24100,24100,24100,24100,0
|
|
20240911,180700,5202672450,24100,24100,24100,24100,0
|
|
20240911,180600,5202672450,24100,24100,24100,24100,0
|
|
20240911,180500,5202672450,24100,24100,24100,24100,0
|
|
20240911,180400,5202672450,24100,24100,24100,24100,0
|
|
20240911,180300,5202672450,24100,24100,24100,24100,0
|
|
20240911,180200,5202672450,24100,24100,24100,24100,0
|
|
20240911,180100,5202672450,24100,24100,24100,24100,0
|
|
20240911,180000,5202672450,24100,24100,24100,24100,0
|
|
20240911,175900,5202672450,24100,24100,24100,24100,0
|
|
20240911,175800,5202672450,24100,24100,24100,24100,0
|
|
20240911,175700,5202672450,24100,24100,24100,24100,0
|
|
20240911,175600,5202672450,24100,24100,24100,24100,0
|
|
20240911,175500,5202672450,24100,24100,24100,24100,0
|
|
20240911,175400,5202672450,24100,24100,24100,24100,0
|
|
20240911,175300,5202672450,24100,24100,24100,24100,0
|
|
20240911,175200,5202672450,24100,24100,24100,24100,0
|
|
20240911,175100,5202672450,24100,24100,24100,24100,0
|
|
20240911,175000,5202672450,24100,24100,24100,24100,0
|
|
20240911,174900,5202672450,24100,24100,24100,24100,0
|
|
20240911,174800,5202672450,24100,24100,24100,24100,0
|
|
20240911,174700,5202672450,24100,24100,24100,24100,2124
|
|
20240911,174600,5202672450,24100,24100,24100,24100,0
|
|
20240911,174500,5202672450,24100,24100,24100,24100,0
|
|
20240911,174400,5202672450,24100,24100,24100,24100,0
|
|
20240911,174300,5202672450,24100,24100,24100,24100,0
|
|
20240911,174200,5202672450,24100,24100,24100,24100,0
|
|
20240911,174100,5202672450,24100,24100,24100,24100,0
|
|
20240911,174000,5202672450,24100,24100,24100,24100,0
|
|
20240911,173900,5202672450,24100,24100,24100,24100,0
|
|
20240911,173800,5202672450,24100,24100,24100,24100,0
|
|
20240911,173700,5202672450,24100,24100,24100,24100,0
|
|
20240911,173600,5202672450,24100,24100,24100,24100,0
|
|
20240911,173500,5202672450,24100,24100,24100,24100,0
|
|
20240911,173400,5202672450,24100,24100,24100,24100,0
|
|
20240911,173300,5202672450,24100,24100,24100,24100,0
|
|
20240911,173200,5202672450,24100,24100,24100,24100,0
|
|
20240911,173100,5202672450,24100,24100,24100,24100,0
|
|
20240911,173000,5202672450,24100,24100,24100,24100,0
|
|
20240911,172900,5202672450,24100,24100,24100,24100,0
|
|
20240911,172800,5202672450,24100,24100,24100,24100,0
|
|
20240911,172700,5202672450,24100,24100,24100,24100,0
|
|
20240911,172600,5202672450,24100,24100,24100,24100,0
|
|
20240911,172500,5202672450,24100,24100,24100,24100,0
|
|
20240911,172400,5202672450,24100,24100,24100,24100,0
|
|
20240911,172300,5202672450,24100,24100,24100,24100,0
|
|
20240911,172200,5202672450,24100,24100,24100,24100,0
|
|
20240911,172100,5202672450,24100,24100,24100,24100,0
|
|
20240911,172000,5202672450,24100,24100,24100,24100,0
|
|
20240911,171900,5202672450,24100,24100,24100,24100,0
|
|
20240911,171800,5202672450,24100,24100,24100,24100,0
|
|
20240911,171700,5202672450,24100,24100,24100,24100,2124
|
|
20240911,171600,5202672450,24100,24100,24100,24100,0
|
|
20240911,171500,5202672450,24100,24100,24100,24100,0
|
|
20240911,171400,5202672450,24100,24100,24100,24100,0
|
|
20240911,171300,5202672450,24100,24100,24100,24100,0
|
|
20240911,171200,5202672450,24100,24100,24100,24100,0
|
|
20240911,171100,5202672450,24100,24100,24100,24100,0
|
|
20240911,171000,5202672450,24100,24100,24100,24100,0
|
|
20240911,170900,5202672450,24100,24100,24100,24100,0
|
|
20240911,170800,5202672450,24100,24100,24100,24100,0
|
|
20240911,170700,5202672450,24100,24100,24100,24100,0
|
|
20240911,170600,5202672450,24100,24100,24100,24100,0
|
|
20240911,170500,5202672450,24100,24100,24100,24100,0
|
|
20240911,170400,5202672450,24100,24100,24100,24100,0
|
|
20240911,170300,5202672450,24100,24100,24100,24100,0
|
|
20240911,170200,5202672450,24100,24100,24100,24100,0
|
|
20240911,170100,5202672450,24100,24100,24100,24100,0
|
|
20240911,170000,5202672450,24100,24100,24100,24100,0
|
|
20240911,165900,5202672450,24100,24100,24100,24100,0
|
|
20240911,165800,5202672450,24100,24100,24100,24100,0
|
|
20240911,165700,5202672450,24100,24100,24100,24100,0
|
|
20240911,165600,5202672450,24100,24100,24100,24100,0
|
|
20240911,165500,5202672450,24100,24100,24100,24100,0
|
|
20240911,165400,5202672450,24100,24100,24100,24100,0
|
|
20240911,165300,5202672450,24100,24100,24100,24100,0
|
|
20240911,165200,5202672450,24100,24100,24100,24100,0
|
|
20240911,165100,5202672450,24100,24100,24100,24100,0
|
|
20240911,165000,5202672450,24100,24100,24100,24100,0
|
|
20240911,164900,5202672450,24100,24100,24100,24100,0
|
|
20240911,164800,5202672450,24100,24100,24100,24100,0
|
|
20240911,164700,5202672450,24100,24100,24100,24100,2124
|
|
20240911,164600,5202672450,24100,24100,24100,24100,0
|
|
20240911,164500,5202672450,24100,24100,24100,24100,0
|
|
20240911,164400,5202672450,24100,24100,24100,24100,0
|
|
20240911,164300,5202672450,24100,24100,24100,24100,0
|
|
20240911,164200,5202672450,24100,24100,24100,24100,0
|
|
20240911,164100,5202672450,24100,24100,24100,24100,0
|
|
20240911,164000,5202672450,24100,24100,24100,24100,0
|
|
20240911,163900,5202672450,24100,24100,24100,24100,0
|
|
20240911,163800,5202672450,24100,24100,24100,24100,0
|
|
20240911,163700,5202672450,24100,24100,24100,24100,0
|
|
20240911,163600,5202672450,24100,24100,24100,24100,0
|
|
20240911,163500,5202672450,24100,24100,24100,24100,0
|
|
20240911,163400,5202672450,24100,24100,24100,24100,0
|
|
20240911,163300,5202672450,24100,24100,24100,24100,0
|
|
20240911,163200,5202672450,24100,24100,24100,24100,0
|
|
20240911,163100,5202672450,24100,24100,24100,24100,0
|
|
20240911,163000,5202672450,24100,24100,24100,24100,0
|
|
20240911,162900,5202672450,24100,24100,24100,24100,0
|
|
20240911,162800,5202672450,24100,24100,24100,24100,0
|
|
20240911,162700,5202672450,24100,24100,24100,24100,0
|
|
20240911,162600,5202672450,24100,24100,24100,24100,0
|
|
20240911,162500,5202672450,24100,24100,24100,24100,0
|
|
20240911,162400,5202672450,24100,24100,24100,24100,0
|
|
20240911,162300,5202672450,24100,24100,24100,24100,0
|
|
20240911,162200,5202672450,24100,24100,24100,24100,0
|
|
20240911,162100,5202672450,24100,24100,24100,24100,0
|
|
20240911,162000,5202672450,24100,24100,24100,24100,0
|
|
20240911,161900,5202672450,24100,24100,24100,24100,0
|
|
20240911,161800,5202672450,24100,24100,24100,24100,0
|
|
20240911,161700,5202672450,24100,24100,24100,24100,2124
|
|
20240911,161600,5202672450,24100,24100,24100,24100,0
|
|
20240911,161500,5202672450,24100,24100,24100,24100,0
|
|
20240911,161400,5202672450,24100,24100,24100,24100,0
|
|
20240911,161300,5202672450,24100,24100,24100,24100,0
|
|
20240911,161200,5202672450,24100,24100,24100,24100,0
|
|
20240911,161100,5202672450,24100,24100,24100,24100,0
|
|
20240911,161000,5202672450,24100,24100,24100,24100,0
|
|
20240911,160900,5202672450,24100,24100,24100,24100,0
|
|
20240911,160800,5202672450,24100,24100,24100,24100,0
|
|
20240911,160700,5202672450,24100,24100,24100,24100,0
|
|
20240911,160600,5202672450,24100,24100,24100,24100,0
|
|
20240911,160500,5202672450,24100,24100,24100,24100,0
|
|
20240911,160400,5202672450,24100,24100,24100,24100,0
|
|
20240911,160300,5202672450,24100,24100,24100,24100,0
|
|
20240911,160200,5202672450,24100,24100,24100,24100,0
|
|
20240911,160100,5202672450,24100,24100,24100,24100,0
|
|
20240911,160000,5202672450,24100,24100,24100,24100,0
|
|
20240911,155900,5202672450,24100,24100,24100,24100,0
|
|
20240911,155800,5202672450,24100,24100,24100,24100,0
|
|
20240911,155700,5202672450,24100,24100,24100,24100,0
|
|
20240911,155600,5202672450,24100,24100,24100,24100,0
|
|
20240911,155500,5202672450,24100,24100,24100,24100,0
|
|
20240911,155400,5202672450,24100,24100,24100,24100,0
|
|
20240911,155300,5202672450,24100,24100,24100,24100,0
|
|
20240911,155200,5202672450,24100,24100,24100,24100,0
|
|
20240911,155100,5202672450,24100,24100,24100,24100,0
|
|
20240911,155000,5202672450,24100,24100,24100,24100,0
|
|
20240911,154900,5202672450,24100,24100,24100,24100,0
|
|
20240911,154800,5202672450,24100,24100,24100,24100,0
|
|
20240911,154700,5202672450,24100,24100,24100,24100,2124
|
|
20240911,154600,5202672450,24100,24100,24100,24100,0
|
|
20240911,154500,5202672450,24100,24100,24100,24100,0
|
|
20240911,154400,5202672450,24100,24100,24100,24100,0
|
|
20240911,154300,5202672450,24100,24100,24100,24100,0
|
|
20240911,154200,5202672450,24100,24100,24100,24100,0
|
|
20240911,154100,5202672450,24100,24100,24100,24100,0
|
|
20240911,154000,5202672450,24100,24100,24100,24100,0
|
|
20240911,153900,5202672450,24100,24100,24100,24100,0
|
|
20240911,153800,5202672450,24100,24100,24100,24100,0
|
|
20240911,153700,5202672450,24100,24100,24100,24100,0
|
|
20240911,153600,5202672450,24100,24100,24100,24100,0
|
|
20240911,153500,5202672450,24100,24100,24100,24100,0
|
|
20240911,153400,5202672450,24100,24100,24100,24100,0
|
|
20240911,153300,5202672450,24100,24100,24100,24100,0
|
|
20240911,153200,5202672450,24100,24100,24100,24100,0
|
|
20240911,153100,5202672450,24100,24100,24100,24100,0
|
|
20240911,153000,5202672450,24100,24100,24100,24100,2124
|
|
20240911,152900,5151484050,24100,24100,24100,24100,0
|
|
20240911,152800,5151484050,24100,24100,24100,24100,0
|
|
20240911,152700,5151484050,24100,24100,24100,24100,0
|
|
20240911,152600,5151484050,24100,24100,24100,24100,0
|
|
20240911,152500,5151484050,24100,24100,24100,24100,0
|
|
20240911,152400,5151484050,24100,24100,24100,24100,0
|
|
20240911,152300,5151484050,24100,24100,24100,24100,0
|
|
20240911,152200,5151484050,24100,24100,24100,24100,0
|
|
20240911,152100,5151484050,24100,24100,24100,24100,0
|
|
20240911,152000,5151484050,24100,24100,24100,24100,0
|
|
20240911,151900,5151484050,24100,24150,24200,24100,1214
|
|
20240911,151800,5122165600,24150,24150,24200,24150,272
|
|
20240911,151700,5115594850,24150,24150,24250,24150,99
|
|
20240911,151600,5113201050,24150,24200,24250,24150,231
|
|
20240911,151500,5107612250,24200,24200,24250,24150,343
|
|
20240911,151400,5099314450,24150,24150,24250,24150,189
|
|
20240911,151300,5094745050,24250,24150,24300,24150,1929
|
|
20240911,151200,5047975300,24150,24150,24200,24100,530
|
|
20240911,151100,5035150800,24100,24150,24200,24100,34
|
|
20240911,151000,5034329050,24150,24100,24150,24100,47
|
|
20240911,150900,5033195650,24150,24100,24150,24100,271
|
|
20240911,150800,5026658500,24150,24150,24150,24100,295
|
|
20240911,150700,5019545750,24100,24100,24150,24100,18
|
|
20240911,150600,5019111350,24100,24150,24150,24100,435
|
|
20240911,150500,5008616750,24100,24150,24150,24100,75
|
|
20240911,150400,5006806350,24150,24150,24150,24100,24
|
|
20240911,150300,5006226800,24100,24100,24150,24100,809
|
|
20240911,150200,4986692950,24100,24100,24150,24050,72
|
|
20240911,150100,4984957500,24150,24100,24150,24050,388
|
|
20240911,150000,4975606750,24150,24150,24200,24100,1605
|
|
20240911,145900,4936875300,24150,24150,24200,24150,125
|
|
20240911,145800,4933855400,24150,24150,24250,24150,800
|
|
20240911,145700,4914506350,24150,24050,24150,24050,804
|
|
20240911,145600,4895115450,24050,24050,24100,24050,90
|
|
20240911,145500,4892948550,24050,24050,24100,24050,139
|
|
20240911,145400,4889601800,24050,24100,24150,24050,1852
|
|
20240911,145300,4845000350,24100,24150,24150,24100,104
|
|
20240911,145200,4842492800,24100,24100,24250,24100,1980
|
|
20240911,145100,4794662200,24150,24100,24150,24100,455
|
|
20240911,145000,4783675350,24050,24050,24150,24050,707
|
|
20240911,144900,4766634850,24050,24050,24100,24050,81
|
|
20240911,144800,4764685500,24050,24050,24150,24050,244
|
|
20240911,144700,4758805200,24050,24000,24050,24000,358
|
|
20240911,144600,4750202100,23950,23950,24050,23950,755
|
|
20240911,144500,4732071300,24050,24000,24050,23950,477
|
|
20240911,144400,4720624550,24000,24000,24050,24000,441
|
|
20240911,144300,4710039750,24000,23950,24050,23950,83
|
|
20240911,144200,4708047400,23950,23900,24050,23900,475
|
|
20240911,144100,4696650350,23900,23950,24000,23900,664
|
|
20240911,144000,4680748800,24000,23900,24000,23900,45
|
|
20240911,143900,4679670350,23950,23900,24000,23900,899
|
|
20240911,143800,4658127450,23900,23900,24000,23900,532
|
|
20240911,143700,4645401950,23900,24000,24000,23900,417
|
|
20240911,143600,4635409350,24050,24000,24200,24000,1360
|
|
20240911,143500,4602655450,24000,24000,24050,24000,83
|
|
20240911,143400,4600661350,24000,24000,24000,24000,116
|
|
20240911,143300,4597877350,24000,24000,24150,23950,990
|
|
20240911,143200,4574036800,23950,23900,24000,23900,246
|
|
20240911,143100,4568145900,23850,23850,23900,23850,1473
|
|
20240911,143000,4533014300,23850,23850,23900,23850,757
|
|
20240911,142900,4514934800,23850,23850,23950,23850,904
|
|
20240911,142800,4493328000,23850,23900,23900,23850,1056
|
|
20240911,142700,4468089750,23900,23950,23950,23900,1542
|
|
20240911,142600,4431160200,23950,24000,24000,23950,273
|
|
20240911,142500,4424619950,23950,24000,24000,23950,36
|
|
20240911,142400,4423757500,23950,23950,24000,23950,23
|
|
20240911,142300,4423206600,23950,23950,23950,23950,420
|
|
20240911,142200,4413147600,23950,23950,24000,23950,571
|
|
20240911,142100,4399445300,23950,24000,24000,23950,657
|
|
20240911,142000,4383677600,24000,24000,24050,24000,297
|
|
20240911,141900,4376545600,24000,24000,24050,24000,596
|
|
20240911,141800,4362238650,24000,24000,24050,24000,17
|
|
20240911,141700,4361830250,24000,24000,24050,24000,148
|
|
20240911,141600,4358276750,24000,24000,24000,24000,30
|
|
20240911,141500,4357556750,24000,23950,24000,23950,280
|
|
20240911,141400,4350846700,23950,23950,24050,23950,182
|
|
20240911,141300,4346479900,23950,23950,24000,23950,56
|
|
20240911,141200,4345137200,23950,23950,24000,23950,129
|
|
20240911,141100,4342044650,23950,23950,24000,23950,149
|
|
20240911,141000,4338475700,23950,24000,24000,23950,111
|
|
20240911,140900,4335817000,24000,23950,24050,23950,94
|
|
20240911,140800,4333559050,23950,24000,24050,23950,344
|
|
20240911,140700,4325303750,24000,24000,24050,24000,189
|
|
20240911,140600,4320767350,24000,24050,24100,24000,61
|
|
20240911,140500,4319300800,24050,24000,24050,24000,95
|
|
20240911,140400,4317016550,24000,24000,24050,24000,83
|
|
20240911,140300,4315024200,24000,24000,24000,24000,340
|
|
20240911,140200,4306864200,24000,24000,24050,23950,460
|
|
20240911,140100,4295810250,24050,24000,24050,24000,280
|
|
20240911,140000,4289088350,24000,24000,24050,23950,504
|
|
20240911,135900,4276996550,24000,24000,24050,24000,234
|
|
20240911,135800,4271377050,24000,24000,24050,24000,62
|
|
20240911,135700,4269888900,24000,24000,24000,24000,106
|
|
20240911,135600,4267344900,24000,24000,24050,24000,257
|
|
20240911,135500,4261171250,24000,24000,24050,24000,83
|
|
20240911,135400,4259177050,24000,24000,24000,24000,13
|
|
20240911,135300,4258865050,24000,24000,24050,24000,534
|
|
20240911,135200,4246045150,24000,24000,24000,24000,10
|
|
20240911,135100,4245805150,24000,24000,24000,24000,39
|
|
20240911,135000,4244869150,24000,24000,24050,24000,242
|
|
20240911,134900,4239057650,24000,24000,24050,24000,38
|
|
20240911,134800,4238145200,24000,24050,24050,24000,82
|
|
20240911,134700,4236174400,24000,24000,24050,24000,706
|
|
20240911,134600,4219226900,24050,23950,24050,23950,187
|
|
20240911,134500,4214734050,24000,24000,24050,23950,241
|
|
20240911,134400,4208956150,24000,24000,24000,24000,36
|
|
20240911,134300,4208092150,24000,23950,24050,23950,736
|
|
20240911,134200,4190399450,23950,24050,24050,23950,48
|
|
20240911,134100,4189247500,24000,24000,24050,23950,337
|
|
20240911,134000,4181159500,24000,24000,24000,24000,41
|
|
20240911,133900,4180175500,24000,24000,24050,24000,79
|
|
20240911,133800,4178279350,24000,24000,24050,24000,382
|
|
20240911,133700,4169107450,24000,24000,24050,24000,26
|
|
20240911,133600,4168483200,24000,24050,24050,24000,207
|
|
20240911,133500,4163505200,24000,24100,24100,24000,301
|
|
20240911,133400,4156266300,24050,24050,24050,24050,54
|
|
20240911,133300,4154967600,24050,24050,24050,24050,21
|
|
20240911,133200,4154462550,24050,24050,24050,24000,144
|
|
20240911,133100,4150999400,24050,24050,24050,24000,259
|
|
20240911,133000,4144777950,24050,24050,24100,24050,56
|
|
20240911,132900,4143431100,24050,24050,24100,24050,42
|
|
20240911,132800,4142420900,24100,24000,24100,24000,369
|
|
20240911,132700,4133547950,24000,24000,24050,24000,123
|
|
20240911,132600,4130595550,24000,24000,24000,24000,29
|
|
20240911,132500,4129899550,24000,24000,24050,24000,107
|
|
20240911,132400,4127328050,24000,24000,24050,24000,185
|
|
20240911,132300,4122882600,24000,24000,24000,24000,361
|
|
20240911,132200,4114218600,24050,24000,24100,24000,240
|
|
20240911,132100,4108450000,24050,24050,24050,24000,419
|
|
20240911,132000,4098373650,24050,24050,24100,24050,119
|
|
20240911,131900,4095509750,24100,24050,24150,24050,160
|
|
20240911,131800,4091656050,24050,24050,24100,24050,51
|
|
20240911,131700,4090428900,24100,24050,24100,24000,357
|
|
20240911,131600,4081843000,24100,24000,24100,24000,426
|
|
20240911,131500,4071599550,24000,24050,24050,24000,381
|
|
20240911,131400,4062436600,24000,23900,24000,23900,294
|
|
20240911,131300,4055383100,23900,23950,23950,23900,216
|
|
20240911,131200,4050213250,23900,23950,23950,23900,1508
|
|
20240911,131100,4014126500,23950,24000,24000,23950,194
|
|
20240911,131000,4009474100,24000,24050,24050,24000,103
|
|
20240911,130900,4006998550,24050,24000,24100,24000,370
|
|
20240911,130800,3998100150,24000,24000,24050,24000,264
|
|
20240911,130700,3991764050,24000,24000,24050,24000,184
|
|
20240911,130600,3987344550,24000,24000,24000,24000,80
|
|
20240911,130500,3985424550,24050,24050,24050,24000,42
|
|
20240911,130400,3984415200,24100,24050,24100,24050,127
|
|
20240911,130300,3981358850,24050,24050,24050,24050,34
|
|
20240911,130200,3980541150,24050,24100,24100,24050,85
|
|
20240911,130100,3978496450,24050,24050,24100,24000,357
|
|
20240911,130000,3969909250,24050,24050,24150,24050,22
|
|
20240911,125900,3969380050,24050,24100,24100,24050,181
|
|
20240911,125800,3965018500,24150,24050,24150,24050,907
|
|
20240911,125700,3943120150,24050,24050,24050,24000,44
|
|
20240911,125600,3942063450,24000,24000,24000,24000,26
|
|
20240911,125500,3941439450,24000,24000,24100,24000,267
|
|
20240911,125400,3935024150,24050,24000,24050,24000,40
|
|
20240911,125300,3934063400,24000,24050,24050,24000,236
|
|
20240911,125200,3928388900,24050,24050,24100,24050,457
|
|
20240911,125100,3917393850,24000,24000,24050,24000,73
|
|
20240911,125000,3915641450,24000,24000,24000,24000,63
|
|
20240911,124900,3914129450,24000,23950,24050,23950,137
|
|
20240911,124800,3910840050,24000,23950,24000,23950,63
|
|
20240911,124700,3909330900,23950,24000,24000,23950,48
|
|
20240911,124600,3908180600,23950,24000,24000,23950,324
|
|
20240911,124500,3900417800,24000,24000,24000,24000,31
|
|
20240911,124400,3899673800,24000,24000,24000,23950,163
|
|
20240911,124300,3895762500,24000,24000,24050,24000,183
|
|
20240911,124200,3891370000,24000,24000,24000,24000,34
|
|
20240911,124100,3890554000,24000,24000,24050,23950,957
|
|
20240911,124000,3867569600,24050,24000,24050,24000,128
|
|
20240911,123900,3864496100,24000,24100,24100,24000,125
|
|
20240911,123800,3861490300,24100,24050,24100,24000,218
|
|
20240911,123700,3856256350,24050,24050,24100,24000,219
|
|
20240911,123600,3850992800,24050,24000,24050,24000,33
|
|
20240911,123500,3850200450,24000,24000,24050,24000,127
|
|
20240911,123400,3847147400,24000,24000,24050,24000,194
|
|
20240911,123300,3842489100,24000,24050,24050,24000,78
|
|
20240911,123200,3840616650,24050,24050,24050,24000,174
|
|
20240911,123100,3836432650,24050,24050,24100,24000,884
|
|
20240911,123000,3815156150,24050,24050,24100,24050,131
|
|
20240911,122900,3812005150,24050,24050,24100,24050,40
|
|
20240911,122800,3811042750,24050,24100,24100,24050,136
|
|
20240911,122700,3807770850,24050,24000,24050,24000,160
|
|
20240911,122600,3803923900,24000,24000,24000,24000,92
|
|
20240911,122500,3801715900,24000,24000,24050,24000,241
|
|
20240911,122400,3795924550,24000,24000,24050,24000,41
|
|
20240911,122300,3794940400,24000,24000,24000,24000,211
|
|
20240911,122200,3789876400,24000,24000,24050,24000,161
|
|
20240911,122100,3786012000,24000,24050,24050,24000,425
|
|
20240911,122000,3775802300,24050,24050,24050,24050,32
|
|
20240911,121900,3775032700,24050,24050,24050,24000,525
|
|
20240911,121800,3762414850,24050,24000,24050,24000,151
|
|
20240911,121700,3758783850,24000,24050,24050,24000,54
|
|
20240911,121600,3757485650,24050,24050,24050,24000,994
|
|
20240911,121500,3733588100,24050,24150,24150,24050,1627
|
|
20240911,121400,3694392700,24200,24150,24200,24100,194
|
|
20240911,121300,3689706900,24150,24150,24200,24150,167
|
|
20240911,121200,3685672850,24150,24200,24200,24150,560
|
|
20240911,121100,3672146450,24200,24200,24250,24200,189
|
|
20240911,121000,3667572250,24200,24200,24250,24150,76
|
|
20240911,120900,3665733800,24200,24150,24200,24150,547
|
|
20240911,120800,3652506850,24150,24200,24200,24150,98
|
|
20240911,120700,3650139300,24200,24200,24250,24150,311
|
|
20240911,120600,3642612750,24200,24250,24250,24150,1586
|
|
20240911,120500,3604216600,24250,24200,24250,24200,92
|
|
20240911,120400,3601990150,24250,24250,24250,24200,898
|
|
20240911,120300,3580217300,24250,24150,24250,24150,57
|
|
20240911,120200,3578838900,24150,24050,24200,24050,692
|
|
20240911,120100,3562121200,24050,24100,24100,24050,306
|
|
20240911,120000,3554756150,24100,24100,24150,24100,39
|
|
20240911,115900,3553815650,24100,24050,24100,24050,303
|
|
20240911,115800,3546518250,24000,24100,24100,24000,546
|
|
20240911,115700,3533362750,24100,24050,24100,23950,528
|
|
20240911,115600,3520673850,24000,24000,24050,24000,48
|
|
20240911,115500,3519521450,24000,24000,24000,24000,14
|
|
20240911,115400,3519185450,24000,24000,24050,24000,409
|
|
20240911,115300,3509365950,24050,24100,24100,24050,687
|
|
20240911,115200,3492841300,24050,24050,24100,24050,514
|
|
20240911,115100,3480479450,24050,24050,24100,24050,335
|
|
20240911,115000,3472415950,24050,24100,24100,24050,78
|
|
20240911,114900,3470539700,24100,24100,24150,24100,220
|
|
20240911,114800,3465237300,24100,24050,24100,24050,330
|
|
20240911,114700,3457284350,24050,24100,24100,24050,163
|
|
20240911,114600,3453358450,24100,24100,24100,24100,354
|
|
20240911,114500,3444827050,24150,24100,24150,24100,135
|
|
20240911,114400,3441572650,24100,24150,24150,24100,158
|
|
20240911,114300,3437763050,24100,24150,24150,24100,486
|
|
20240911,114200,3426026550,24100,24150,24150,24050,316
|
|
20240911,114100,3418408250,24100,24100,24100,24100,102
|
|
20240911,114000,3415950050,24100,24100,24100,24100,13
|
|
20240911,113900,3415636750,24100,24150,24200,24100,422
|
|
20240911,113800,3405446450,24150,24150,24200,24150,1806
|
|
20240911,113700,3361780350,24100,24050,24150,24050,2098
|
|
20240911,113600,3311172250,24100,24050,24100,24000,236
|
|
20240911,113500,3305495900,24000,23950,24050,23900,4019
|
|
20240911,113400,3209121650,23900,23900,23950,23900,926
|
|
20240911,113300,3186989850,23900,23900,23950,23900,140
|
|
20240911,113200,3183642350,23900,23900,23900,23900,24
|
|
20240911,113100,3183068750,23900,23900,23950,23900,454
|
|
20240911,113000,3172217750,23900,23900,23950,23900,147
|
|
20240911,112900,3168700950,23900,23900,23900,23900,31
|
|
20240911,112800,3167960050,23900,23900,23900,23900,89
|
|
20240911,112700,3165832950,23950,23900,23950,23900,151
|
|
20240911,112600,3162220150,23900,23900,23900,23900,42
|
|
20240911,112500,3161216350,23900,23900,23900,23900,39
|
|
20240911,112400,3160284250,23900,23900,23950,23900,384
|
|
20240911,112300,3151103100,23950,23950,23950,23950,462
|
|
20240911,112200,3140038200,23950,23950,23950,23950,212
|
|
20240911,112100,3134960800,23950,23900,23950,23900,1100
|
|
20240911,112000,3108624750,23900,23850,23900,23850,210
|
|
20240911,111900,3103606000,23900,23800,23900,23800,1809
|
|
20240911,111800,3060448250,23850,23800,23850,23800,135
|
|
20240911,111700,3057233200,23800,23800,23800,23800,114
|
|
20240911,111600,3054520000,23800,23800,23800,23750,2623
|
|
20240911,111500,2992152600,23750,23750,23800,23750,123
|
|
20240911,111400,2989230850,23750,23750,23800,23750,63
|
|
20240911,111300,2987734550,23750,23800,23800,23750,207
|
|
20240911,111200,2982812850,23750,23700,23800,23700,304
|
|
20240911,111100,2975599350,23700,23800,23800,23700,2098
|
|
20240911,111000,2925793550,23800,23750,23800,23750,320
|
|
20240911,110900,2918178650,23750,23750,23800,23750,692
|
|
20240911,110800,2901723850,23750,23800,23800,23750,546
|
|
20240911,110700,2888736700,23750,23750,23800,23750,1044
|
|
20240911,110600,2863941350,23800,23700,23800,23700,1267
|
|
20240911,110500,2833850850,23700,23700,23750,23700,44
|
|
20240911,110400,2832807650,23750,23750,23750,23700,96
|
|
20240911,110300,2830531400,23700,23750,23750,23700,42
|
|
20240911,110200,2829534500,23700,23700,23750,23700,1058
|
|
20240911,110100,2804459500,23700,23750,23750,23700,75
|
|
20240911,110000,2802679100,23700,23600,23750,23600,2645
|
|
20240911,105900,2740011150,23600,23650,23700,23600,1041
|
|
20240911,105800,2715389700,23650,23650,23700,23650,501
|
|
20240911,105700,2703540650,23650,23600,23650,23600,486
|
|
20240911,105600,2692056800,23600,23600,23650,23600,343
|
|
20240911,105500,2683960250,23600,23650,23700,23600,1833
|
|
20240911,105400,2640672000,23650,23650,23700,23650,512
|
|
20240911,105300,2628560600,23650,23700,23750,23650,1177
|
|
20240911,105200,2600663650,23650,23700,23750,23650,379
|
|
20240911,105100,2591677250,23750,23750,23750,23650,786
|
|
20240911,105000,2573041100,23750,23700,23750,23650,630
|
|
20240911,104900,2558111600,23650,23750,23750,23650,1414
|
|
20240911,104800,2524605350,23750,23800,23800,23700,684
|
|
20240911,104700,2508352600,23850,23900,23900,23800,966
|
|
20240911,104600,2485317100,23850,23800,23850,23800,298
|
|
20240911,104500,2478217500,23800,23750,23800,23750,947
|
|
20240911,104400,2455687500,23800,23700,23800,23700,1039
|
|
20240911,104300,2431001500,23700,23650,23800,23600,3200
|
|
20240911,104200,2355180350,23650,23600,23650,23550,1535
|
|
20240911,104100,2318960550,23550,23550,23550,23500,5561
|
|
20240911,104000,2188169700,23550,23600,23650,23550,888
|
|
20240911,103900,2167226600,23600,23650,23650,23550,1985
|
|
20240911,103800,2120354150,23650,23700,23750,23650,1223
|
|
20240911,103700,2091392950,23700,23750,23800,23700,2047
|
|
20240911,103600,2042786250,23700,23650,23750,23650,4001
|
|
20240911,103500,1947959850,23650,23750,23750,23650,1610
|
|
20240911,103400,1909846400,23750,23750,23900,23700,8466
|
|
20240911,103300,1708942900,23750,23900,23900,23750,2512
|
|
20240911,103200,1649085150,23900,23950,23950,23900,5310
|
|
20240911,103100,1522072900,23950,23950,23950,23950,165
|
|
20240911,103000,1518121150,23950,23950,24000,23950,354
|
|
20240911,102900,1509642700,24000,23950,24000,23950,963
|
|
20240911,102800,1486574700,23950,24000,24000,23950,990
|
|
20240911,102700,1462815200,24000,24000,24050,24000,410
|
|
20240911,102600,1452975150,24000,24000,24050,24000,291
|
|
20240911,102500,1445991100,24000,24000,24050,24000,437
|
|
20240911,102400,1435493650,24000,24050,24050,24000,1393
|
|
20240911,102300,1402046200,24000,24050,24050,24000,611
|
|
20240911,102200,1387362800,24050,24100,24100,24050,309
|
|
20240911,102100,1379930900,24100,24050,24100,24050,138
|
|
20240911,102000,1376611950,24050,24100,24150,24050,174
|
|
20240911,101900,1372425750,24100,24100,24100,24050,802
|
|
20240911,101800,1353122350,24100,24150,24150,24100,397
|
|
20240911,101700,1343554250,24100,24100,24100,24100,498
|
|
20240911,101600,1331552450,24150,24150,24150,24150,224
|
|
20240911,101500,1326142850,24150,24100,24300,24100,1347
|
|
20240911,101400,1293556350,24100,24100,24150,24100,305
|
|
20240911,101300,1286205450,24100,24150,24150,24100,234
|
|
20240911,101200,1280565900,24100,24150,24150,24100,156
|
|
20240911,101100,1276805550,24150,24150,24200,24150,671
|
|
20240911,101000,1260600500,24150,24150,24150,24150,255
|
|
20240911,100900,1254442250,24150,24200,24250,24150,525
|
|
20240911,100800,1241744450,24200,24200,24300,24200,745
|
|
20240911,100700,1223678350,24200,24200,24200,24150,151
|
|
20240911,100600,1220024200,24200,24100,24250,24100,740
|
|
20240911,100500,1202128700,24100,24100,24150,24100,302
|
|
20240911,100400,1194846500,24100,24150,24150,24100,310
|
|
20240911,100300,1187375450,24150,24150,24150,24100,305
|
|
20240911,100200,1180022550,24150,24150,24200,24100,439
|
|
20240911,100100,1169427550,24150,24200,24200,24150,366
|
|
20240911,100000,1160576900,24200,24250,24250,24200,360
|
|
20240911,095900,1151860250,24250,24250,24400,24250,780
|
|
20240911,095800,1132913600,24200,24250,24250,24200,215
|
|
20240911,095700,1127700350,24250,24150,24250,24150,387
|
|
20240911,095600,1118337600,24150,24100,24150,24100,426
|
|
20240911,095500,1108053650,24100,24100,24150,24100,426
|
|
20240911,095400,1097778500,24100,24150,24150,24100,198
|
|
20240911,095300,1092996850,24150,24200,24250,24150,1305
|
|
20240911,095200,1061414650,24200,24250,24250,24200,615
|
|
20240911,095100,1046502200,24250,24250,24300,24250,213
|
|
20240911,095000,1041336800,24250,24350,24400,24250,848
|
|
20240911,094900,1020689800,24400,24350,24400,24350,758
|
|
20240911,094800,1002194650,24350,24350,24400,24350,371
|
|
20240911,094700,993143750,24350,24300,24400,24250,523
|
|
20240911,094600,980421450,24350,24400,24400,24350,319
|
|
20240911,094500,972653650,24400,24400,24450,24400,391
|
|
20240911,094400,963112600,24400,24350,24400,24350,77
|
|
20240911,094300,961234350,24400,24350,24400,24350,38
|
|
20240911,094200,960307700,24400,24400,24450,24350,1286
|
|
20240911,094100,928980550,24400,24400,24400,24350,414
|
|
20240911,094000,918886600,24400,24500,24500,24400,439
|
|
20240911,093900,908157950,24550,24500,24550,24450,662
|
|
20240911,093800,891945100,24500,24450,24500,24400,750
|
|
20240911,093700,873600100,24400,24350,24450,24350,227
|
|
20240911,093600,868060600,24400,24300,24400,24300,2093
|
|
20240911,093500,817018800,24300,24200,24300,24200,1396
|
|
20240911,093400,783179600,24200,24250,24300,24200,1023
|
|
20240911,093300,758356100,24250,24300,24300,24250,5
|
|
20240911,093200,758234650,24250,24250,24300,24250,400
|
|
20240911,093100,748534600,24300,24300,24300,24250,142
|
|
20240911,093000,745084500,24300,24250,24300,24250,36
|
|
20240911,092900,744209850,24250,24200,24250,24200,70
|
|
20240911,092800,742512600,24250,24250,24250,24200,147
|
|
20240911,092700,738950650,24250,24200,24250,24200,1133
|
|
20240911,092600,711479650,24200,24200,24200,24200,1089
|
|
20240911,092500,685125850,24200,24100,24200,24100,806
|
|
20240911,092400,665631900,24150,24150,24150,24150,144
|
|
20240911,092300,662154300,24150,24150,24150,24100,337
|
|
20240911,092200,654016800,24100,24150,24150,24100,9
|
|
20240911,092100,653799650,24150,24200,24200,24100,723
|
|
20240911,092000,636324600,24200,24050,24200,24050,626
|
|
20240911,091900,621205050,24050,24000,24050,23950,360
|
|
20240911,091800,612557800,23950,23900,24000,23900,456
|
|
20240911,091700,601638050,23950,24000,24000,23900,2720
|
|
20240911,091600,536434950,24050,24050,24050,24050,282
|
|
20240911,091500,529652850,24050,24050,24050,24000,1000
|
|
20240911,091400,505604850,24050,24150,24150,24000,3586
|
|
20240911,091300,419144300,24100,24150,24150,24100,587
|
|
20240911,091200,404979700,24150,24150,24150,24100,564
|
|
20240911,091100,391359150,24150,24200,24200,24150,1733
|
|
20240911,091000,349506600,24150,24150,24200,24150,453
|
|
20240911,090900,338551000,24150,24100,24150,24100,533
|
|
20240911,090800,325684100,24150,24200,24200,24150,1817
|
|
20240911,090700,281802850,24200,24150,24200,24150,368
|
|
20240911,090600,272908550,24150,24200,24200,24150,343
|
|
20240911,090500,264625000,24150,24200,24200,24100,2926
|
|
20240911,090400,193947850,24150,24100,24150,24100,1828
|
|
20240911,090300,149806650,24100,24200,24200,24100,669
|
|
20240911,090200,133660250,24200,24200,24200,24150,178
|
|
20240911,090100,129355150,24200,24350,24350,24150,2863
|
|
20240911,090000,59994300,24350,24150,24400,24150,2444
|