588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,184500,7363729850,22250,22250,22250,22250,11186
|
|
20240925,184400,7363729850,22250,22250,22250,22250,0
|
|
20240925,184300,7363729850,22250,22250,22250,22250,0
|
|
20240925,184200,7363729850,22250,22250,22250,22250,0
|
|
20240925,184100,7363729850,22250,22250,22250,22250,0
|
|
20240925,184000,7363729850,22250,22250,22250,22250,0
|
|
20240925,183900,7363729850,22250,22250,22250,22250,0
|
|
20240925,183800,7363729850,22250,22250,22250,22250,0
|
|
20240925,183700,7363729850,22250,22250,22250,22250,0
|
|
20240925,183600,7363729850,22250,22250,22250,22250,0
|
|
20240925,183500,7363729850,22250,22250,22250,22250,0
|
|
20240925,183400,7363729850,22250,22250,22250,22250,0
|
|
20240925,183300,7363729850,22250,22250,22250,22250,0
|
|
20240925,183200,7363729850,22250,22250,22250,22250,0
|
|
20240925,183100,7363729850,22250,22250,22250,22250,0
|
|
20240925,183000,7363729850,22250,22250,22250,22250,0
|
|
20240925,182900,7363729850,22250,22250,22250,22250,0
|
|
20240925,182800,7363729850,22250,22250,22250,22250,0
|
|
20240925,182700,7363729850,22250,22250,22250,22250,0
|
|
20240925,182600,7363729850,22250,22250,22250,22250,0
|
|
20240925,182500,7363729850,22250,22250,22250,22250,0
|
|
20240925,182400,7363729850,22250,22250,22250,22250,0
|
|
20240925,182300,7363729850,22250,22250,22250,22250,0
|
|
20240925,182200,7363729850,22250,22250,22250,22250,0
|
|
20240925,182100,7363729850,22250,22250,22250,22250,0
|
|
20240925,182000,7363729850,22250,22250,22250,22250,0
|
|
20240925,181900,7363729850,22250,22250,22250,22250,0
|
|
20240925,181800,7363729850,22250,22250,22250,22250,0
|
|
20240925,181700,7363729850,22250,22250,22250,22250,0
|
|
20240925,181600,7363729850,22250,22250,22250,22250,0
|
|
20240925,181500,7363729850,22250,22250,22250,22250,11186
|
|
20240925,181400,7363729850,22250,22250,22250,22250,0
|
|
20240925,181300,7363729850,22250,22250,22250,22250,0
|
|
20240925,181200,7363729850,22250,22250,22250,22250,0
|
|
20240925,181100,7363729850,22250,22250,22250,22250,0
|
|
20240925,181000,7363729850,22250,22250,22250,22250,0
|
|
20240925,180900,7363729850,22250,22250,22250,22250,0
|
|
20240925,180800,7363729850,22250,22250,22250,22250,0
|
|
20240925,180700,7363729850,22250,22250,22250,22250,0
|
|
20240925,180600,7363729850,22250,22250,22250,22250,0
|
|
20240925,180500,7363729850,22250,22250,22250,22250,0
|
|
20240925,180400,7363729850,22250,22250,22250,22250,0
|
|
20240925,180300,7363729850,22250,22250,22250,22250,0
|
|
20240925,180200,7363729850,22250,22250,22250,22250,0
|
|
20240925,180100,7363729850,22250,22250,22250,22250,0
|
|
20240925,180000,7363729850,22250,22250,22250,22250,0
|
|
20240925,175900,7363729850,22250,22250,22250,22250,0
|
|
20240925,175800,7363729850,22250,22250,22250,22250,0
|
|
20240925,175700,7363729850,22250,22250,22250,22250,0
|
|
20240925,175600,7363729850,22250,22250,22250,22250,0
|
|
20240925,175500,7363729850,22250,22250,22250,22250,0
|
|
20240925,175400,7363729850,22250,22250,22250,22250,0
|
|
20240925,175300,7363729850,22250,22250,22250,22250,0
|
|
20240925,175200,7363729850,22250,22250,22250,22250,0
|
|
20240925,175100,7363729850,22250,22250,22250,22250,0
|
|
20240925,175000,7363729850,22250,22250,22250,22250,0
|
|
20240925,174900,7363729850,22250,22250,22250,22250,0
|
|
20240925,174800,7363729850,22250,22250,22250,22250,0
|
|
20240925,174700,7363729850,22250,22250,22250,22250,0
|
|
20240925,174600,7363729850,22250,22250,22250,22250,0
|
|
20240925,174500,7363729850,22250,22250,22250,22250,11186
|
|
20240925,174400,7363729850,22250,22250,22250,22250,0
|
|
20240925,174300,7363729850,22250,22250,22250,22250,0
|
|
20240925,174200,7363729850,22250,22250,22250,22250,0
|
|
20240925,174100,7363729850,22250,22250,22250,22250,0
|
|
20240925,174000,7363729850,22250,22250,22250,22250,0
|
|
20240925,173900,7363729850,22250,22250,22250,22250,0
|
|
20240925,173800,7363729850,22250,22250,22250,22250,0
|
|
20240925,173700,7363729850,22250,22250,22250,22250,0
|
|
20240925,173600,7363729850,22250,22250,22250,22250,0
|
|
20240925,173500,7363729850,22250,22250,22250,22250,0
|
|
20240925,173400,7363729850,22250,22250,22250,22250,0
|
|
20240925,173300,7363729850,22250,22250,22250,22250,0
|
|
20240925,173200,7363729850,22250,22250,22250,22250,0
|
|
20240925,173100,7363729850,22250,22250,22250,22250,0
|
|
20240925,173000,7363729850,22250,22250,22250,22250,0
|
|
20240925,172900,7363729850,22250,22250,22250,22250,0
|
|
20240925,172800,7363729850,22250,22250,22250,22250,0
|
|
20240925,172700,7363729850,22250,22250,22250,22250,0
|
|
20240925,172600,7363729850,22250,22250,22250,22250,0
|
|
20240925,172500,7363729850,22250,22250,22250,22250,0
|
|
20240925,172400,7363729850,22250,22250,22250,22250,0
|
|
20240925,172300,7363729850,22250,22250,22250,22250,0
|
|
20240925,172200,7363729850,22250,22250,22250,22250,0
|
|
20240925,172100,7363729850,22250,22250,22250,22250,0
|
|
20240925,172000,7363729850,22250,22250,22250,22250,0
|
|
20240925,171900,7363729850,22250,22250,22250,22250,0
|
|
20240925,171800,7363729850,22250,22250,22250,22250,0
|
|
20240925,171700,7363729850,22250,22250,22250,22250,0
|
|
20240925,171600,7363729850,22250,22250,22250,22250,0
|
|
20240925,171500,7363729850,22250,22250,22250,22250,11186
|
|
20240925,171400,7363729850,22250,22250,22250,22250,0
|
|
20240925,171300,7363729850,22250,22250,22250,22250,0
|
|
20240925,171200,7363729850,22250,22250,22250,22250,0
|
|
20240925,171100,7363729850,22250,22250,22250,22250,0
|
|
20240925,171000,7363729850,22250,22250,22250,22250,0
|
|
20240925,170900,7363729850,22250,22250,22250,22250,0
|
|
20240925,170800,7363729850,22250,22250,22250,22250,0
|
|
20240925,170700,7363729850,22250,22250,22250,22250,0
|
|
20240925,170600,7363729850,22250,22250,22250,22250,0
|
|
20240925,170500,7363729850,22250,22250,22250,22250,0
|
|
20240925,170400,7363729850,22250,22250,22250,22250,0
|
|
20240925,170300,7363729850,22250,22250,22250,22250,0
|
|
20240925,170200,7363729850,22250,22250,22250,22250,0
|
|
20240925,170100,7363729850,22250,22250,22250,22250,0
|
|
20240925,170000,7363729850,22250,22250,22250,22250,0
|
|
20240925,165900,7363729850,22250,22250,22250,22250,0
|
|
20240925,165800,7363729850,22250,22250,22250,22250,0
|
|
20240925,165700,7363729850,22250,22250,22250,22250,0
|
|
20240925,165600,7363729850,22250,22250,22250,22250,0
|
|
20240925,165500,7363729850,22250,22250,22250,22250,0
|
|
20240925,165400,7363729850,22250,22250,22250,22250,0
|
|
20240925,165300,7363729850,22250,22250,22250,22250,0
|
|
20240925,165200,7363729850,22250,22250,22250,22250,0
|
|
20240925,165100,7363729850,22250,22250,22250,22250,0
|
|
20240925,165000,7363729850,22250,22250,22250,22250,0
|
|
20240925,164900,7363729850,22250,22250,22250,22250,0
|
|
20240925,164800,7363729850,22250,22250,22250,22250,0
|
|
20240925,164700,7363729850,22250,22250,22250,22250,0
|
|
20240925,164600,7363729850,22250,22250,22250,22250,0
|
|
20240925,164500,7363729850,22250,22250,22250,22250,11186
|
|
20240925,164400,7363729850,22250,22250,22250,22250,0
|
|
20240925,164300,7363729850,22250,22250,22250,22250,0
|
|
20240925,164200,7363729850,22250,22250,22250,22250,0
|
|
20240925,164100,7363729850,22250,22250,22250,22250,0
|
|
20240925,164000,7363729850,22250,22250,22250,22250,0
|
|
20240925,163900,7363729850,22250,22250,22250,22250,0
|
|
20240925,163800,7363729850,22250,22250,22250,22250,0
|
|
20240925,163700,7363729850,22250,22250,22250,22250,0
|
|
20240925,163600,7363729850,22250,22250,22250,22250,0
|
|
20240925,163500,7363729850,22250,22250,22250,22250,0
|
|
20240925,163400,7363729850,22250,22250,22250,22250,0
|
|
20240925,163300,7363729850,22250,22250,22250,22250,0
|
|
20240925,163200,7363729850,22250,22250,22250,22250,0
|
|
20240925,163100,7363729850,22250,22250,22250,22250,0
|
|
20240925,163000,7363729850,22250,22250,22250,22250,0
|
|
20240925,162900,7363729850,22250,22250,22250,22250,0
|
|
20240925,162800,7363729850,22250,22250,22250,22250,0
|
|
20240925,162700,7363729850,22250,22250,22250,22250,0
|
|
20240925,162600,7363729850,22250,22250,22250,22250,0
|
|
20240925,162500,7363729850,22250,22250,22250,22250,0
|
|
20240925,162400,7363729850,22250,22250,22250,22250,0
|
|
20240925,162300,7363729850,22250,22250,22250,22250,0
|
|
20240925,162200,7363729850,22250,22250,22250,22250,0
|
|
20240925,162100,7363729850,22250,22250,22250,22250,0
|
|
20240925,162000,7363729850,22250,22250,22250,22250,0
|
|
20240925,161900,7363729850,22250,22250,22250,22250,0
|
|
20240925,161800,7363729850,22250,22250,22250,22250,0
|
|
20240925,161700,7363729850,22250,22250,22250,22250,0
|
|
20240925,161600,7363729850,22250,22250,22250,22250,0
|
|
20240925,161500,7363729850,22250,22250,22250,22250,11186
|
|
20240925,161400,7363729850,22250,22250,22250,22250,0
|
|
20240925,161300,7363729850,22250,22250,22250,22250,0
|
|
20240925,161200,7363729850,22250,22250,22250,22250,0
|
|
20240925,161100,7363729850,22250,22250,22250,22250,0
|
|
20240925,161000,7363729850,22250,22250,22250,22250,0
|
|
20240925,160900,7363729850,22250,22250,22250,22250,0
|
|
20240925,160800,7363729850,22250,22250,22250,22250,0
|
|
20240925,160700,7363729850,22250,22250,22250,22250,0
|
|
20240925,160600,7363729850,22250,22250,22250,22250,0
|
|
20240925,160500,7363729850,22250,22250,22250,22250,0
|
|
20240925,160400,7363729850,22250,22250,22250,22250,0
|
|
20240925,160300,7363729850,22250,22250,22250,22250,0
|
|
20240925,160200,7363729850,22250,22250,22250,22250,0
|
|
20240925,160100,7363729850,22250,22250,22250,22250,0
|
|
20240925,160000,7363729850,22250,22250,22250,22250,0
|
|
20240925,155900,7363729850,22250,22250,22250,22250,0
|
|
20240925,155800,7363729850,22250,22250,22250,22250,0
|
|
20240925,155700,7363729850,22250,22250,22250,22250,0
|
|
20240925,155600,7363729850,22250,22250,22250,22250,0
|
|
20240925,155500,7363729850,22250,22250,22250,22250,0
|
|
20240925,155400,7363729850,22250,22250,22250,22250,0
|
|
20240925,155300,7363729850,22250,22250,22250,22250,0
|
|
20240925,155200,7363729850,22250,22250,22250,22250,0
|
|
20240925,155100,7363729850,22250,22250,22250,22250,0
|
|
20240925,155000,7363729850,22250,22250,22250,22250,0
|
|
20240925,154900,7363729850,22250,22250,22250,22250,0
|
|
20240925,154800,7363729850,22250,22250,22250,22250,0
|
|
20240925,154700,7363729850,22250,22250,22250,22250,0
|
|
20240925,154600,7363729850,22250,22250,22250,22250,0
|
|
20240925,154500,7363729850,22250,22250,22250,22250,11186
|
|
20240925,154400,7363729850,22250,22250,22250,22250,0
|
|
20240925,154300,7363729850,22250,22250,22250,22250,0
|
|
20240925,154200,7363729850,22250,22250,22250,22250,0
|
|
20240925,154100,7363729850,22250,22250,22250,22250,0
|
|
20240925,154000,7363729850,22250,22250,22250,22250,0
|
|
20240925,153900,7363729850,22250,22250,22250,22250,0
|
|
20240925,153800,7363729850,22250,22250,22250,22250,0
|
|
20240925,153700,7363729850,22250,22250,22250,22250,0
|
|
20240925,153600,7363729850,22250,22250,22250,22250,0
|
|
20240925,153500,7363729850,22250,22250,22250,22250,0
|
|
20240925,153400,7363729850,22250,22250,22250,22250,0
|
|
20240925,153300,7363729850,22250,22250,22250,22250,0
|
|
20240925,153200,7363729850,22250,22250,22250,22250,0
|
|
20240925,153100,7363729850,22250,22250,22250,22250,0
|
|
20240925,153000,7363729850,22250,22250,22250,22250,11186
|
|
20240925,152900,7114841350,22450,22450,22450,22450,0
|
|
20240925,152800,7114841350,22450,22450,22450,22450,0
|
|
20240925,152700,7114841350,22450,22450,22450,22450,0
|
|
20240925,152600,7114841350,22450,22450,22450,22450,0
|
|
20240925,152500,7114841350,22450,22450,22450,22450,0
|
|
20240925,152400,7114841350,22450,22450,22450,22450,0
|
|
20240925,152300,7114841350,22450,22450,22450,22450,0
|
|
20240925,152200,7114841350,22450,22450,22450,22450,0
|
|
20240925,152100,7114841350,22450,22450,22450,22450,0
|
|
20240925,152000,7114841350,22450,22450,22450,22450,0
|
|
20240925,151900,7114841350,22450,22450,22550,22450,408
|
|
20240925,151800,7105677250,22600,22600,22600,22500,1054
|
|
20240925,151700,7081940250,22600,22500,22600,22500,151
|
|
20240925,151600,7078535900,22500,22550,22600,22500,501
|
|
20240925,151500,7067253700,22600,22550,22600,22550,502
|
|
20240925,151400,7055915100,22550,22600,22600,22550,1688
|
|
20240925,151300,7017783950,22550,22500,22650,22500,2044
|
|
20240925,151200,6971597400,22600,22500,22600,22450,325
|
|
20240925,151100,6964283350,22600,22600,22600,22500,973
|
|
20240925,151000,6942354250,22600,22550,22650,22450,2608
|
|
20240925,150900,6883679150,22500,22450,22600,22450,3410
|
|
20240925,150800,6806946200,22450,22500,22500,22400,1640
|
|
20240925,150700,6770121800,22500,22400,22500,22400,2391
|
|
20240925,150600,6716447400,22450,22350,22450,22300,4467
|
|
20240925,150500,6616441350,22300,22350,22400,22300,1152
|
|
20240925,150400,6590714250,22350,22400,22400,22350,279
|
|
20240925,150300,6584474900,22400,22450,22450,22300,2010
|
|
20240925,150200,6539524400,22450,22350,22500,22350,1349
|
|
20240925,150100,6509223400,22500,22350,22500,22300,3779
|
|
20240925,150000,6424474750,22400,22450,22450,22250,4271
|
|
20240925,145900,6329110850,22300,22500,22500,22300,3792
|
|
20240925,145800,6244098700,22500,22650,22650,22500,1740
|
|
20240925,145700,6204805450,22650,22700,22700,22600,2313
|
|
20240925,145600,6152356800,22700,22700,22750,22700,2681
|
|
20240925,145500,6091409700,22750,22750,22800,22700,1049
|
|
20240925,145400,6067543650,22800,22800,22850,22750,1958
|
|
20240925,145300,6022948450,22800,22900,22900,22800,289
|
|
20240925,145200,6016347150,22900,22850,22900,22750,2212
|
|
20240925,145100,5965857550,22750,22750,22850,22750,3009
|
|
20240925,145000,5897290700,22800,22850,22850,22750,2063
|
|
20240925,144900,5850250050,22850,22950,22950,22850,5425
|
|
20240925,144800,5726029000,22950,23000,23000,22900,1974
|
|
20240925,144700,5680747400,23000,23050,23050,23000,2061
|
|
20240925,144600,5633339850,23050,23050,23050,23000,615
|
|
20240925,144500,5619171000,23000,23150,23200,23000,7777
|
|
20240925,144400,5439452750,23200,23150,23200,23150,199
|
|
20240925,144300,5434841100,23200,23150,23200,23100,3183
|
|
20240925,144200,5361151800,23150,23100,23150,23100,6462
|
|
20240925,144100,5211560200,23100,23100,23150,23100,929
|
|
20240925,144000,5190058900,23100,23100,23150,23100,600
|
|
20240925,143900,5176187950,23150,23100,23150,23100,857
|
|
20240925,143800,5156387500,23150,23150,23150,23100,2259
|
|
20240925,143700,5104124400,23200,23200,23200,23150,687
|
|
20240925,143600,5088204550,23200,23150,23200,23150,353
|
|
20240925,143500,5080022450,23150,23200,23200,23150,852
|
|
20240925,143400,5060258150,23200,23200,23200,23150,489
|
|
20240925,143300,5048930350,23150,23250,23250,23150,1003
|
|
20240925,143200,5025658650,23250,23200,23250,23200,649
|
|
20240925,143100,5010595700,23200,23200,23250,23200,2487
|
|
20240925,143000,4952893950,23250,23250,23300,23200,2732
|
|
20240925,142900,4889386000,23300,23300,23300,23250,2850
|
|
20240925,142800,4823049750,23250,23250,23300,23250,683
|
|
20240925,142700,4807160550,23250,23300,23350,23250,1123
|
|
20240925,142600,4781020950,23300,23250,23300,23250,3445
|
|
20240925,142500,4700786750,23300,23250,23300,23250,1585
|
|
20240925,142400,4663935200,23250,23200,23250,23200,417
|
|
20240925,142300,4654256700,23200,23250,23250,23150,6508
|
|
20240925,142200,4503253800,23200,23200,23250,23200,1312
|
|
20240925,142100,4472801000,23200,23200,23200,23150,1762
|
|
20240925,142000,4431924900,23200,23150,23200,23150,450
|
|
20240925,141900,4421486250,23200,23150,23200,23150,921
|
|
20240925,141800,4400140000,23200,23150,23200,23100,838
|
|
20240925,141700,4380733350,23150,23100,23150,23100,812
|
|
20240925,141600,4361939650,23100,23050,23100,23000,3363
|
|
20240925,141500,4284361950,23050,23000,23050,23000,1103
|
|
20240925,141400,4258989300,23050,23000,23050,23000,269
|
|
20240925,141300,4252794550,23000,23050,23050,23000,1199
|
|
20240925,141200,4225212700,23050,23000,23050,23000,474
|
|
20240925,141100,4214302850,23050,23050,23050,23050,243
|
|
20240925,141000,4208701700,23050,23050,23050,23000,431
|
|
20240925,140900,4198771800,23000,23050,23050,23000,669
|
|
20240925,140800,4183356950,23050,23100,23100,23000,988
|
|
20240925,140700,4160585600,23050,23100,23100,23050,500
|
|
20240925,140600,4149041850,23050,23050,23100,23050,888
|
|
20240925,140500,4128569150,23100,23100,23100,23050,1519
|
|
20240925,140400,4093480300,23100,22950,23100,22950,8995
|
|
20240925,140300,3886503800,22950,22950,23000,22950,760
|
|
20240925,140200,3869032400,23000,22950,23000,22950,433
|
|
20240925,140100,3859080050,22950,22900,23000,22900,4961
|
|
20240925,140000,3745215500,22900,22950,22950,22900,273
|
|
20240925,135900,3738960300,22950,22950,22950,22900,458
|
|
20240925,135800,3728465800,22950,22900,22950,22900,815
|
|
20240925,135700,3709795750,22900,22900,22950,22900,156
|
|
20240925,135600,3706219250,22900,22900,22950,22900,412
|
|
20240925,135500,3696780300,22900,22950,22950,22900,224
|
|
20240925,135400,3691645650,22950,22900,22950,22850,2869
|
|
20240925,135300,3625942350,22900,22900,22900,22850,140
|
|
20240925,135200,3622737100,22900,22900,22900,22850,390
|
|
20240925,135100,3613806250,22900,22900,22900,22850,233
|
|
20240925,135000,3608481450,22900,22900,22900,22850,9
|
|
20240925,134900,3608275600,22850,22850,22900,22850,325
|
|
20240925,134800,3600845850,22900,22850,22900,22850,183
|
|
20240925,134700,3596663750,22850,22850,22900,22850,63
|
|
20240925,134600,3595224050,22850,22900,22900,22850,223
|
|
20240925,134500,3590125950,22850,22900,22900,22850,73
|
|
20240925,134400,3588457150,22900,22900,22900,22850,399
|
|
20240925,134300,3579321550,22900,22900,22900,22850,577
|
|
20240925,134200,3566134200,22900,22850,22900,22850,119
|
|
20240925,134100,3563414950,22850,22850,22900,22850,235
|
|
20240925,134000,3558045150,22850,22850,22900,22850,262
|
|
20240925,133900,3552058400,22750,22800,22850,22750,2456
|
|
20240925,133800,3495999250,22800,22800,22800,22750,280
|
|
20240925,133700,3489616350,22800,22800,22800,22800,217
|
|
20240925,133600,3484668750,22800,22800,22800,22750,157
|
|
20240925,133500,3481089250,22800,22800,22850,22800,122
|
|
20240925,133400,3478307500,22800,22800,22850,22800,306
|
|
20240925,133300,3471329450,22800,22800,22800,22750,656
|
|
20240925,133200,3456372750,22800,22800,22800,22750,83
|
|
20240925,133100,3454481400,22800,22800,22800,22750,1392
|
|
20240925,133000,3422756300,22800,22800,22800,22750,160
|
|
20240925,132900,3419111800,22800,22850,22850,22800,346
|
|
20240925,132800,3411220350,22800,22850,22850,22800,89
|
|
20240925,132700,3409189300,22850,22800,22850,22800,143
|
|
20240925,132600,3405923500,22800,22850,22850,22800,337
|
|
20240925,132500,3398223300,22850,22850,22900,22800,2152
|
|
20240925,132400,3349050850,22800,22750,22800,22750,2649
|
|
20240925,132300,3288657800,22750,22800,22800,22750,319
|
|
20240925,132200,3281395000,22750,22800,22800,22750,319
|
|
20240925,132100,3274127100,22750,22750,22800,22750,1829
|
|
20240925,132000,3232513200,22750,22700,22750,22700,1123
|
|
20240925,131900,3206965250,22750,22800,22800,22700,603
|
|
20240925,131800,3193246700,22750,22750,22750,22750,207
|
|
20240925,131700,3188537450,22800,22750,22800,22750,415
|
|
20240925,131600,3179096100,22750,22750,22750,22750,317
|
|
20240925,131500,3171884350,22750,22750,22750,22700,100
|
|
20240925,131400,3169609850,22750,22700,22750,22700,43
|
|
20240925,131300,3168631900,22700,22750,22750,22700,29
|
|
20240925,131200,3167973500,22750,22700,22750,22700,448
|
|
20240925,131100,3157803750,22750,22700,22750,22700,158
|
|
20240925,131000,3154216800,22750,22700,22750,22700,320
|
|
20240925,130900,3146952450,22700,22650,22700,22650,213
|
|
20240925,130800,3142117500,22650,22700,22700,22650,362
|
|
20240925,130700,3133918000,22650,22700,22700,22650,51
|
|
20240925,130600,3132762800,22700,22600,22700,22600,31
|
|
20240925,130500,3132060100,22600,22750,22750,22600,2192
|
|
20240925,130400,3082334150,22750,22700,22750,22700,36
|
|
20240925,130300,3081516250,22750,22750,22800,22700,3683
|
|
20240925,130200,2997749850,22750,22750,22750,22750,576
|
|
20240925,130100,2984645850,22750,22750,22750,22750,188
|
|
20240925,130000,2980368850,22750,22750,22750,22700,61
|
|
20240925,125900,2978981600,22750,22800,22800,22700,442
|
|
20240925,125800,2968930600,22800,22700,22800,22700,1773
|
|
20240925,125700,2928592900,22700,22700,22700,22650,2998
|
|
20240925,125600,2860538350,22650,22650,22700,22650,929
|
|
20240925,125500,2839461900,22650,22600,22700,22550,4544
|
|
20240925,125400,2736678800,22600,22500,22600,22500,2924
|
|
20240925,125300,2670784400,22500,22500,22550,22500,83
|
|
20240925,125200,2668916800,22500,22500,22550,22500,23
|
|
20240925,125100,2668399050,22550,22500,22550,22500,52
|
|
20240925,125000,2667227600,22500,22550,22550,22500,178
|
|
20240925,124900,2663214950,22550,22550,22550,22550,2
|
|
20240925,124800,2663169850,22550,22550,22550,22500,20
|
|
20240925,124700,2662719150,22550,22550,22550,22550,163
|
|
20240925,124600,2659043500,22550,22550,22550,22500,22
|
|
20240925,124500,2658547650,22550,22500,22550,22500,80
|
|
20240925,124400,2656747000,22500,22550,22550,22500,104
|
|
20240925,124300,2654406800,22550,22550,22550,22550,8
|
|
20240925,124200,2654226400,22550,22550,22550,22550,300
|
|
20240925,124100,2647461400,22500,22550,22550,22500,122
|
|
20240925,124000,2644711300,22550,22500,22550,22500,4
|
|
20240925,123900,2644621200,22500,22550,22550,22500,65
|
|
20240925,123800,2643155950,22550,22550,22550,22550,105
|
|
20240925,123700,2640788200,22550,22550,22550,22550,23
|
|
20240925,123600,2640269550,22550,22500,22550,22500,230
|
|
20240925,123500,2635092550,22550,22500,22550,22500,172
|
|
20240925,123400,2631222400,22550,22550,22550,22550,15
|
|
20240925,123300,2630884150,22500,22500,22550,22500,676
|
|
20240925,123200,2615659850,22500,22500,22500,22500,1134
|
|
20240925,123100,2590144850,22500,22500,22500,22500,7
|
|
20240925,123000,2589987350,22500,22400,22500,22400,826
|
|
20240925,122900,2571456600,22400,22350,22400,22350,6
|
|
20240925,122800,2571322450,22400,22350,22400,22350,171
|
|
20240925,122700,2567500500,22400,22400,22400,22400,36
|
|
20240925,122600,2566694100,22400,22450,22450,22400,1015
|
|
20240925,122500,2543957850,22400,22400,22400,22400,25
|
|
20240925,122400,2543397850,22400,22400,22400,22400,10
|
|
20240925,122300,2543173850,22450,22450,22450,22450,28
|
|
20240925,122200,2542545250,22450,22450,22450,22450,0
|
|
20240925,122100,2542545250,22450,22400,22450,22400,11
|
|
20240925,122000,2542298400,22450,22450,22450,22450,126
|
|
20240925,121900,2539469700,22450,22500,22500,22450,16
|
|
20240925,121800,2539110450,22500,22450,22500,22450,159
|
|
20240925,121700,2535540250,22400,22400,22400,22400,1
|
|
20240925,121600,2535517850,22450,22500,22500,22400,1051
|
|
20240925,121500,2511931850,22500,22450,22500,22450,36
|
|
20240925,121400,2511122000,22500,22500,22500,22450,309
|
|
20240925,121300,2504171800,22500,22500,22500,22500,1002
|
|
20240925,121200,2481626800,22450,22400,22500,22400,1036
|
|
20240925,121100,2458325200,22400,22450,22450,22400,129
|
|
20240925,121000,2455435350,22400,22400,22400,22400,31
|
|
20240925,120900,2454740950,22400,22450,22450,22400,16
|
|
20240925,120800,2454382250,22450,22450,22450,22400,41
|
|
20240925,120700,2453462900,22450,22450,22450,22450,89
|
|
20240925,120600,2451464850,22500,22450,22500,22450,186
|
|
20240925,120500,2447285650,22450,22450,22450,22450,394
|
|
20240925,120400,2438440350,22400,22400,22400,22400,1
|
|
20240925,120300,2438417950,22450,22400,22450,22400,8
|
|
20240925,120200,2438238600,22400,22400,22400,22400,61
|
|
20240925,120100,2436872200,22400,22450,22450,22400,50
|
|
20240925,120000,2435752100,22400,22450,22450,22300,3191
|
|
20240925,115900,2364447050,22450,22500,22500,22450,144
|
|
20240925,115800,2361214200,22500,22500,22500,22500,296
|
|
20240925,115700,2354554200,22500,22500,22500,22450,187
|
|
20240925,115600,2350347200,22450,22500,22500,22450,44
|
|
20240925,115500,2349357250,22500,22450,22500,22450,378
|
|
20240925,115400,2340870800,22500,22500,22500,22500,5
|
|
20240925,115300,2340758300,22500,22450,22500,22450,203
|
|
20240925,115200,2336200800,22450,22450,22450,22450,5
|
|
20240925,115100,2336088550,22500,22450,22500,22450,693
|
|
20240925,115000,2320530350,22500,22500,22500,22500,336
|
|
20240925,114900,2312970350,22500,22550,22550,22500,21
|
|
20240925,114800,2312497300,22500,22500,22550,22500,73
|
|
20240925,114700,2310853750,22500,22500,22500,22500,99
|
|
20240925,114600,2308626250,22500,22500,22550,22500,210
|
|
20240925,114500,2303900950,22500,22500,22550,22500,221
|
|
20240925,114400,2298928350,22500,22550,22550,22500,30
|
|
20240925,114300,2298253200,22550,22550,22550,22550,1031
|
|
20240925,114200,2275004150,22550,22550,22550,22500,19
|
|
20240925,114100,2274576050,22550,22500,22550,22500,244
|
|
20240925,114000,2269085900,22550,22500,22550,22500,177
|
|
20240925,113900,2265102550,22550,22550,22550,22550,258
|
|
20240925,113800,2259284650,22500,22500,22500,22500,71
|
|
20240925,113700,2257687150,22500,22500,22500,22500,126
|
|
20240925,113600,2254852150,22500,22500,22500,22500,1464
|
|
20240925,113500,2221912150,22500,22500,22500,22500,300
|
|
20240925,113400,2215162150,22500,22450,22500,22450,65
|
|
20240925,113300,2213701700,22450,22500,22500,22450,706
|
|
20240925,113200,2197826700,22500,22500,22500,22450,154
|
|
20240925,113100,2194364550,22500,22450,22500,22450,276
|
|
20240925,113000,2188157050,22500,22450,22500,22450,3
|
|
20240925,112900,2188089650,22500,22400,22500,22400,202
|
|
20240925,112800,2183553050,22400,22450,22450,22400,38
|
|
20240925,112700,2182701800,22450,22450,22450,22450,60
|
|
20240925,112600,2181354800,22450,22450,22450,22400,649
|
|
20240925,112500,2166786350,22450,22450,22450,22450,20
|
|
20240925,112400,2166337350,22450,22400,22500,22400,280
|
|
20240925,112300,2160051350,22450,22450,22450,22450,52
|
|
20240925,112200,2158883950,22450,22450,22450,22450,101
|
|
20240925,112100,2156616500,22450,22450,22450,22450,2046
|
|
20240925,112000,2110683800,22450,22450,22500,22450,175
|
|
20240925,111900,2106753600,22500,22500,22500,22450,17
|
|
20240925,111800,2106371150,22500,22500,22500,22500,151
|
|
20240925,111700,2102973650,22500,22500,22500,22500,194
|
|
20240925,111600,2098608650,22500,22450,22500,22450,51
|
|
20240925,111500,2097463650,22450,22500,22500,22450,202
|
|
20240925,111400,2092923150,22500,22500,22500,22500,157
|
|
20240925,111300,2089390650,22450,22500,22500,22450,74
|
|
20240925,111200,2087728200,22500,22450,22500,22450,699
|
|
20240925,111100,2072030700,22500,22500,22500,22500,92
|
|
20240925,111000,2069960700,22500,22450,22500,22450,136
|
|
20240925,110900,2066905500,22450,22400,22450,22400,154
|
|
20240925,110800,2063451350,22450,22400,22450,22400,59
|
|
20240925,110700,2062126950,22450,22450,22450,22450,251
|
|
20240925,110600,2056492000,22450,22450,22500,22400,87
|
|
20240925,110500,2054538300,22500,22500,22500,22500,1
|
|
20240925,110400,2054515800,22500,22500,22500,22500,3
|
|
20240925,110300,2054448300,22450,22500,22500,22400,657
|
|
20240925,110200,2039693400,22500,22500,22500,22450,344
|
|
20240925,110100,2031962550,22500,22450,22500,22450,12
|
|
20240925,110000,2031692600,22500,22500,22500,22500,487
|
|
20240925,105900,2020735100,22500,22500,22500,22500,367
|
|
20240925,105800,2012477600,22450,22500,22500,22450,215
|
|
20240925,105700,2007640350,22500,22500,22500,22450,1535
|
|
20240925,105600,1973103100,22500,22500,22500,22500,114
|
|
20240925,105500,1970538100,22500,22500,22500,22450,769
|
|
20240925,105400,1953235850,22450,22450,22500,22450,196
|
|
20240925,105300,1948834900,22450,22300,22450,22300,1485
|
|
20240925,105200,1915589950,22300,22350,22350,22150,838
|
|
20240925,105100,1896965950,22350,22300,22350,22300,23
|
|
20240925,105000,1896452050,22350,22300,22350,22300,100
|
|
20240925,104900,1894220550,22350,22350,22350,22350,5
|
|
20240925,104800,1894108800,22350,22400,22400,22350,60
|
|
20240925,104700,1892767300,22350,22350,22350,22350,34
|
|
20240925,104600,1892007400,22350,22400,22400,22350,59
|
|
20240925,104500,1890688600,22350,22450,22500,22350,716
|
|
20240925,104400,1874626550,22450,22400,22450,22400,2332
|
|
20240925,104300,1822281000,22400,22400,22400,22400,46
|
|
20240925,104200,1821250600,22400,22400,22450,22400,38
|
|
20240925,104100,1820399250,22400,22450,22450,22400,29
|
|
20240925,104000,1819748600,22450,22450,22450,22450,76
|
|
20240925,103900,1818042400,22400,22400,22450,22400,213
|
|
20240925,103800,1813260700,22400,22400,22450,22400,10
|
|
20240925,103700,1813036650,22400,22400,22400,22400,197
|
|
20240925,103600,1808623850,22400,22350,22400,22300,210
|
|
20240925,103500,1803931400,22350,22400,22400,22350,52
|
|
20240925,103400,1802769050,22400,22400,22400,22400,15
|
|
20240925,103300,1802433050,22400,22400,22400,22350,438
|
|
20240925,103200,1792628650,22350,22250,22400,22250,921
|
|
20240925,103100,1772065150,22250,22250,22250,22250,36
|
|
20240925,103000,1771264150,22250,22250,22300,22200,239
|
|
20240925,102900,1765945350,22250,22200,22250,22200,344
|
|
20240925,102800,1758291750,22150,22200,22200,22150,855
|
|
20240925,102700,1739333000,22150,22150,22200,22150,474
|
|
20240925,102600,1728833750,22150,22150,22150,22150,54
|
|
20240925,102500,1727637650,22150,22150,22150,22100,460
|
|
20240925,102400,1717456650,22150,22150,22150,22050,9
|
|
20240925,102300,1717257500,22050,22050,22050,22050,55
|
|
20240925,102200,1716044750,22200,22100,22200,22050,1021
|
|
20240925,102100,1693530300,22150,22200,22200,22100,590
|
|
20240925,102000,1680490450,22200,22150,22200,22050,61
|
|
20240925,101900,1679140050,22050,22250,22250,22050,1327
|
|
20240925,101800,1649785500,22200,22200,22250,22150,121
|
|
20240925,101700,1647103600,22150,22250,22250,22150,267
|
|
20240925,101600,1641176250,22250,22200,22250,22200,573
|
|
20240925,101500,1628455350,22200,22300,22300,22200,830
|
|
20240925,101400,1610003900,22300,22350,22350,22300,163
|
|
20240925,101300,1606368950,22350,22300,22350,22300,48
|
|
20240925,101200,1605296350,22400,22400,22400,22300,48
|
|
20240925,101100,1604221650,22400,22400,22400,22400,5
|
|
20240925,101000,1604109650,22350,22350,22350,22300,182
|
|
20240925,100900,1600043950,22350,22350,22350,22350,105
|
|
20240925,100800,1597697200,22350,22450,22450,22350,602
|
|
20240925,100700,1584226800,22450,22400,22450,22400,158
|
|
20240925,100600,1580681600,22400,22400,22400,22350,22
|
|
20240925,100500,1580189300,22350,22400,22400,22350,135
|
|
20240925,100400,1577169300,22400,22400,22400,22350,120
|
|
20240925,100300,1574481800,22400,22450,22450,22350,1430
|
|
20240925,100200,1542449700,22400,22450,22450,22400,140
|
|
20240925,100100,1539308450,22400,22450,22500,22400,1206
|
|
20240925,100000,1512237200,22450,22450,22450,22450,55
|
|
20240925,095900,1511002450,22450,22450,22450,22400,659
|
|
20240925,095800,1496208300,22450,22350,22450,22300,1325
|
|
20240925,095700,1466587450,22350,22350,22350,22350,27
|
|
20240925,095600,1465984000,22350,22350,22350,22300,285
|
|
20240925,095500,1459614300,22250,22300,22350,22250,118
|
|
20240925,095400,1456987750,22300,22300,22300,22300,12
|
|
20240925,095300,1456720150,22250,22300,22350,22250,160
|
|
20240925,095200,1453147250,22300,22350,22350,22250,1334
|
|
20240925,095100,1423344200,22350,22300,22350,22300,146
|
|
20240925,095000,1420083000,22300,22300,22350,22300,53
|
|
20240925,094900,1418901050,22300,22250,22300,22250,310
|
|
20240925,094800,1411995400,22250,22250,22250,22250,268
|
|
20240925,094700,1406032400,22250,22200,22250,22200,85
|
|
20240925,094600,1404143600,22200,22250,22250,22200,54
|
|
20240925,094500,1402943800,22250,22200,22250,22200,93
|
|
20240925,094400,1400878450,22200,22200,22250,22100,727
|
|
20240925,094300,1384771450,22200,22250,22300,22200,2643
|
|
20240925,094200,1326047200,22300,22300,22300,22300,249
|
|
20240925,094100,1320494500,22350,22350,22400,22300,3812
|
|
20240925,094000,1235254850,22400,22450,22450,22400,1441
|
|
20240925,093900,1202974450,22500,22500,22500,22400,685
|
|
20240925,093800,1187592700,22500,22500,22500,22500,73
|
|
20240925,093700,1185950200,22550,22500,22550,22450,611
|
|
20240925,093600,1172186300,22500,22450,22500,22450,350
|
|
20240925,093500,1164316350,22500,22500,22550,22500,224
|
|
20240925,093400,1159275000,22500,22450,22500,22450,485
|
|
20240925,093300,1148380150,22450,22350,22500,22350,1089
|
|
20240925,093200,1123926100,22300,22300,22350,22300,310
|
|
20240925,093100,1117003950,22350,22350,22350,22300,494
|
|
20240925,093000,1105965550,22350,22350,22350,22300,490
|
|
20240925,092900,1095018850,22350,22300,22350,22300,397
|
|
20240925,092800,1086149350,22300,22250,22300,22250,238
|
|
20240925,092700,1080843750,22250,22350,22350,22250,1074
|
|
20240925,092600,1056894050,22400,22400,22400,22300,1054
|
|
20240925,092500,1033336450,22400,22450,22500,22350,825
|
|
20240925,092400,1014840350,22400,22400,22450,22400,329
|
|
20240925,092300,1007462750,22450,22450,22500,22400,2334
|
|
20240925,092200,955065350,22450,22450,22500,22400,1387
|
|
20240925,092100,923927200,22450,22350,22500,22350,6126
|
|
20240925,092000,786473350,22350,22300,22350,22250,1017
|
|
20240925,091900,763779650,22350,22300,22350,22300,1122
|
|
20240925,091800,738758950,22300,22350,22350,22300,587
|
|
20240925,091700,725660300,22350,22150,22350,22150,1408
|
|
20240925,091600,694252950,22200,22200,22200,22150,542
|
|
20240925,091500,682220800,22200,22100,22200,22100,215
|
|
20240925,091400,677460700,22100,22200,22200,22050,1106
|
|
20240925,091300,653020550,22100,22050,22300,22050,1835
|
|
20240925,091200,612349550,22050,22000,22100,22000,547
|
|
20240925,091100,600294250,22000,22050,22050,22000,1596
|
|
20240925,091000,565160450,22050,22100,22150,22050,1440
|
|
20240925,090900,533354700,22100,22050,22150,22000,525
|
|
20240925,090800,521753750,22050,22050,22150,22000,435
|
|
20240925,090700,512161900,22050,21900,22150,21900,1551
|
|
20240925,090600,478026400,21850,22150,22150,21850,5425
|
|
20240925,090500,358711500,22150,22200,22200,22150,1731
|
|
20240925,090400,320340100,22200,22300,22300,22200,1602
|
|
20240925,090300,284673150,22350,22350,22350,22300,2080
|
|
20240925,090200,238213000,22350,22400,22400,22350,1618
|
|
20240925,090100,202012150,22350,22450,22450,22300,2371
|
|
20240925,090000,148988300,22450,22400,22450,22250,6655
|