588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,184500,11377184500,25100,25100,25100,25100,4815
|
|
20240927,184400,11377184500,25100,25100,25100,25100,0
|
|
20240927,184300,11377184500,25100,25100,25100,25100,0
|
|
20240927,184200,11377184500,25100,25100,25100,25100,0
|
|
20240927,184100,11377184500,25100,25100,25100,25100,0
|
|
20240927,184000,11377184500,25100,25100,25100,25100,0
|
|
20240927,183900,11377184500,25100,25100,25100,25100,0
|
|
20240927,183800,11377184500,25100,25100,25100,25100,0
|
|
20240927,183700,11377184500,25100,25100,25100,25100,0
|
|
20240927,183600,11377184500,25100,25100,25100,25100,0
|
|
20240927,183500,11377184500,25100,25100,25100,25100,0
|
|
20240927,183400,11377184500,25100,25100,25100,25100,0
|
|
20240927,183300,11377184500,25100,25100,25100,25100,0
|
|
20240927,183200,11377184500,25100,25100,25100,25100,0
|
|
20240927,183100,11377184500,25100,25100,25100,25100,0
|
|
20240927,183000,11377184500,25100,25100,25100,25100,0
|
|
20240927,182900,11377184500,25100,25100,25100,25100,0
|
|
20240927,182800,11377184500,25100,25100,25100,25100,0
|
|
20240927,182700,11377184500,25100,25100,25100,25100,0
|
|
20240927,182600,11377184500,25100,25100,25100,25100,0
|
|
20240927,182500,11377184500,25100,25100,25100,25100,0
|
|
20240927,182400,11377184500,25100,25100,25100,25100,0
|
|
20240927,182300,11377184500,25100,25100,25100,25100,0
|
|
20240927,182200,11377184500,25100,25100,25100,25100,0
|
|
20240927,182100,11377184500,25100,25100,25100,25100,0
|
|
20240927,182000,11377184500,25100,25100,25100,25100,0
|
|
20240927,181900,11377184500,25100,25100,25100,25100,0
|
|
20240927,181800,11377184500,25100,25100,25100,25100,0
|
|
20240927,181700,11377184500,25100,25100,25100,25100,0
|
|
20240927,181600,11377184500,25100,25100,25100,25100,0
|
|
20240927,181500,11377184500,25100,25100,25100,25100,4815
|
|
20240927,181400,11377184500,25100,25100,25100,25100,0
|
|
20240927,181300,11377184500,25100,25100,25100,25100,0
|
|
20240927,181200,11377184500,25100,25100,25100,25100,0
|
|
20240927,181100,11377184500,25100,25100,25100,25100,0
|
|
20240927,181000,11377184500,25100,25100,25100,25100,0
|
|
20240927,180900,11377184500,25100,25100,25100,25100,0
|
|
20240927,180800,11377184500,25100,25100,25100,25100,0
|
|
20240927,180700,11377184500,25100,25100,25100,25100,0
|
|
20240927,180600,11377184500,25100,25100,25100,25100,0
|
|
20240927,180500,11377184500,25100,25100,25100,25100,0
|
|
20240927,180400,11377184500,25100,25100,25100,25100,0
|
|
20240927,180300,11377184500,25100,25100,25100,25100,0
|
|
20240927,180200,11377184500,25100,25100,25100,25100,0
|
|
20240927,180100,11377184500,25100,25100,25100,25100,0
|
|
20240927,180000,11377184500,25100,25100,25100,25100,0
|
|
20240927,175900,11377184500,25100,25100,25100,25100,0
|
|
20240927,175800,11377184500,25100,25100,25100,25100,0
|
|
20240927,175700,11377184500,25100,25100,25100,25100,0
|
|
20240927,175600,11377184500,25100,25100,25100,25100,0
|
|
20240927,175500,11377184500,25100,25100,25100,25100,0
|
|
20240927,175400,11377184500,25100,25100,25100,25100,0
|
|
20240927,175300,11377184500,25100,25100,25100,25100,0
|
|
20240927,175200,11377184500,25100,25100,25100,25100,0
|
|
20240927,175100,11377184500,25100,25100,25100,25100,0
|
|
20240927,175000,11377184500,25100,25100,25100,25100,0
|
|
20240927,174900,11377184500,25100,25100,25100,25100,0
|
|
20240927,174800,11377184500,25100,25100,25100,25100,0
|
|
20240927,174700,11377184500,25100,25100,25100,25100,0
|
|
20240927,174600,11377184500,25100,25100,25100,25100,0
|
|
20240927,174500,11377184500,25100,25100,25100,25100,4815
|
|
20240927,174400,11377184500,25100,25100,25100,25100,0
|
|
20240927,174300,11377184500,25100,25100,25100,25100,0
|
|
20240927,174200,11377184500,25100,25100,25100,25100,0
|
|
20240927,174100,11377184500,25100,25100,25100,25100,0
|
|
20240927,174000,11377184500,25100,25100,25100,25100,0
|
|
20240927,173900,11377184500,25100,25100,25100,25100,0
|
|
20240927,173800,11377184500,25100,25100,25100,25100,0
|
|
20240927,173700,11377184500,25100,25100,25100,25100,0
|
|
20240927,173600,11377184500,25100,25100,25100,25100,0
|
|
20240927,173500,11377184500,25100,25100,25100,25100,0
|
|
20240927,173400,11377184500,25100,25100,25100,25100,0
|
|
20240927,173300,11377184500,25100,25100,25100,25100,0
|
|
20240927,173200,11377184500,25100,25100,25100,25100,0
|
|
20240927,173100,11377184500,25100,25100,25100,25100,0
|
|
20240927,173000,11377184500,25100,25100,25100,25100,0
|
|
20240927,172900,11377184500,25100,25100,25100,25100,0
|
|
20240927,172800,11377184500,25100,25100,25100,25100,0
|
|
20240927,172700,11377184500,25100,25100,25100,25100,0
|
|
20240927,172600,11377184500,25100,25100,25100,25100,0
|
|
20240927,172500,11377184500,25100,25100,25100,25100,0
|
|
20240927,172400,11377184500,25100,25100,25100,25100,0
|
|
20240927,172300,11377184500,25100,25100,25100,25100,0
|
|
20240927,172200,11377184500,25100,25100,25100,25100,0
|
|
20240927,172100,11377184500,25100,25100,25100,25100,0
|
|
20240927,172000,11377184500,25100,25100,25100,25100,0
|
|
20240927,171900,11377184500,25100,25100,25100,25100,0
|
|
20240927,171800,11377184500,25100,25100,25100,25100,0
|
|
20240927,171700,11377184500,25100,25100,25100,25100,0
|
|
20240927,171600,11377184500,25100,25100,25100,25100,0
|
|
20240927,171500,11377184500,25100,25100,25100,25100,4815
|
|
20240927,171400,11377184500,25100,25100,25100,25100,0
|
|
20240927,171300,11377184500,25100,25100,25100,25100,0
|
|
20240927,171200,11377184500,25100,25100,25100,25100,0
|
|
20240927,171100,11377184500,25100,25100,25100,25100,0
|
|
20240927,171000,11377184500,25100,25100,25100,25100,0
|
|
20240927,170900,11377184500,25100,25100,25100,25100,0
|
|
20240927,170800,11377184500,25100,25100,25100,25100,0
|
|
20240927,170700,11377184500,25100,25100,25100,25100,0
|
|
20240927,170600,11377184500,25100,25100,25100,25100,0
|
|
20240927,170500,11377184500,25100,25100,25100,25100,0
|
|
20240927,170400,11377184500,25100,25100,25100,25100,0
|
|
20240927,170300,11377184500,25100,25100,25100,25100,0
|
|
20240927,170200,11377184500,25100,25100,25100,25100,0
|
|
20240927,170100,11377184500,25100,25100,25100,25100,0
|
|
20240927,170000,11377184500,25100,25100,25100,25100,0
|
|
20240927,165900,11377184500,25100,25100,25100,25100,0
|
|
20240927,165800,11377184500,25100,25100,25100,25100,0
|
|
20240927,165700,11377184500,25100,25100,25100,25100,0
|
|
20240927,165600,11377184500,25100,25100,25100,25100,0
|
|
20240927,165500,11377184500,25100,25100,25100,25100,0
|
|
20240927,165400,11377184500,25100,25100,25100,25100,0
|
|
20240927,165300,11377184500,25100,25100,25100,25100,0
|
|
20240927,165200,11377184500,25100,25100,25100,25100,0
|
|
20240927,165100,11377184500,25100,25100,25100,25100,0
|
|
20240927,165000,11377184500,25100,25100,25100,25100,0
|
|
20240927,164900,11377184500,25100,25100,25100,25100,0
|
|
20240927,164800,11377184500,25100,25100,25100,25100,0
|
|
20240927,164700,11377184500,25100,25100,25100,25100,0
|
|
20240927,164600,11377184500,25100,25100,25100,25100,0
|
|
20240927,164500,11377184500,25100,25100,25100,25100,4815
|
|
20240927,164400,11377184500,25100,25100,25100,25100,0
|
|
20240927,164300,11377184500,25100,25100,25100,25100,0
|
|
20240927,164200,11377184500,25100,25100,25100,25100,0
|
|
20240927,164100,11377184500,25100,25100,25100,25100,0
|
|
20240927,164000,11377184500,25100,25100,25100,25100,0
|
|
20240927,163900,11377184500,25100,25100,25100,25100,0
|
|
20240927,163800,11377184500,25100,25100,25100,25100,0
|
|
20240927,163700,11377184500,25100,25100,25100,25100,0
|
|
20240927,163600,11377184500,25100,25100,25100,25100,0
|
|
20240927,163500,11377184500,25100,25100,25100,25100,0
|
|
20240927,163400,11377184500,25100,25100,25100,25100,0
|
|
20240927,163300,11377184500,25100,25100,25100,25100,0
|
|
20240927,163200,11377184500,25100,25100,25100,25100,0
|
|
20240927,163100,11377184500,25100,25100,25100,25100,0
|
|
20240927,163000,11377184500,25100,25100,25100,25100,0
|
|
20240927,162900,11377184500,25100,25100,25100,25100,0
|
|
20240927,162800,11377184500,25100,25100,25100,25100,0
|
|
20240927,162700,11377184500,25100,25100,25100,25100,0
|
|
20240927,162600,11377184500,25100,25100,25100,25100,0
|
|
20240927,162500,11377184500,25100,25100,25100,25100,0
|
|
20240927,162400,11377184500,25100,25100,25100,25100,0
|
|
20240927,162300,11377184500,25100,25100,25100,25100,0
|
|
20240927,162200,11377184500,25100,25100,25100,25100,0
|
|
20240927,162100,11377184500,25100,25100,25100,25100,0
|
|
20240927,162000,11377184500,25100,25100,25100,25100,0
|
|
20240927,161900,11377184500,25100,25100,25100,25100,0
|
|
20240927,161800,11377184500,25100,25100,25100,25100,0
|
|
20240927,161700,11377184500,25100,25100,25100,25100,0
|
|
20240927,161600,11377184500,25100,25100,25100,25100,0
|
|
20240927,161500,11377184500,25100,25100,25100,25100,4815
|
|
20240927,161400,11377184500,25100,25100,25100,25100,0
|
|
20240927,161300,11377184500,25100,25100,25100,25100,0
|
|
20240927,161200,11377184500,25100,25100,25100,25100,0
|
|
20240927,161100,11377184500,25100,25100,25100,25100,0
|
|
20240927,161000,11377184500,25100,25100,25100,25100,0
|
|
20240927,160900,11377184500,25100,25100,25100,25100,0
|
|
20240927,160800,11377184500,25100,25100,25100,25100,0
|
|
20240927,160700,11377184500,25100,25100,25100,25100,0
|
|
20240927,160600,11377184500,25100,25100,25100,25100,0
|
|
20240927,160500,11377184500,25100,25100,25100,25100,0
|
|
20240927,160400,11377184500,25100,25100,25100,25100,0
|
|
20240927,160300,11377184500,25100,25100,25100,25100,0
|
|
20240927,160200,11377184500,25100,25100,25100,25100,0
|
|
20240927,160100,11377184500,25100,25100,25100,25100,0
|
|
20240927,160000,11377184500,25100,25100,25100,25100,0
|
|
20240927,155900,11377184500,25100,25100,25100,25100,0
|
|
20240927,155800,11377184500,25100,25100,25100,25100,0
|
|
20240927,155700,11377184500,25100,25100,25100,25100,0
|
|
20240927,155600,11377184500,25100,25100,25100,25100,0
|
|
20240927,155500,11377184500,25100,25100,25100,25100,0
|
|
20240927,155400,11377184500,25100,25100,25100,25100,0
|
|
20240927,155300,11377184500,25100,25100,25100,25100,0
|
|
20240927,155200,11377184500,25100,25100,25100,25100,0
|
|
20240927,155100,11377184500,25100,25100,25100,25100,0
|
|
20240927,155000,11377184500,25100,25100,25100,25100,0
|
|
20240927,154900,11377184500,25100,25100,25100,25100,0
|
|
20240927,154800,11377184500,25100,25100,25100,25100,0
|
|
20240927,154700,11377184500,25100,25100,25100,25100,0
|
|
20240927,154600,11377184500,25100,25100,25100,25100,0
|
|
20240927,154500,11377184500,25100,25100,25100,25100,4815
|
|
20240927,154400,11377184500,25100,25100,25100,25100,0
|
|
20240927,154300,11377184500,25100,25100,25100,25100,0
|
|
20240927,154200,11377184500,25100,25100,25100,25100,0
|
|
20240927,154100,11377184500,25100,25100,25100,25100,0
|
|
20240927,154000,11377184500,25100,25100,25100,25100,0
|
|
20240927,153900,11377184500,25100,25100,25100,25100,0
|
|
20240927,153800,11377184500,25100,25100,25100,25100,0
|
|
20240927,153700,11377184500,25100,25100,25100,25100,0
|
|
20240927,153600,11377184500,25100,25100,25100,25100,0
|
|
20240927,153500,11377184500,25100,25100,25100,25100,0
|
|
20240927,153400,11377184500,25100,25100,25100,25100,0
|
|
20240927,153300,11377184500,25100,25100,25100,25100,0
|
|
20240927,153200,11377184500,25100,25100,25100,25100,0
|
|
20240927,153100,11377184500,25100,25100,25100,25100,0
|
|
20240927,153000,11377184500,25100,25100,25100,25100,4815
|
|
20240927,152900,11256328000,25150,25150,25150,25150,0
|
|
20240927,152800,11256328000,25150,25150,25150,25150,0
|
|
20240927,152700,11256328000,25150,25150,25150,25150,0
|
|
20240927,152600,11256328000,25150,25150,25150,25150,0
|
|
20240927,152500,11256328000,25150,25150,25150,25150,0
|
|
20240927,152400,11256328000,25150,25150,25150,25150,0
|
|
20240927,152300,11256328000,25150,25150,25150,25150,0
|
|
20240927,152200,11256328000,25150,25150,25150,25150,0
|
|
20240927,152100,11256328000,25150,25150,25150,25150,0
|
|
20240927,152000,11256328000,25150,25150,25150,25150,0
|
|
20240927,151900,11256328000,25150,25300,25350,25100,2629
|
|
20240927,151800,11190036900,25300,25450,25450,25300,4541
|
|
20240927,151700,11074803650,25450,25450,25450,25400,1706
|
|
20240927,151600,11031390450,25450,25400,25500,25400,707
|
|
20240927,151500,11013384950,25450,25550,25550,25400,2325
|
|
20240927,151400,10954140250,25550,25550,25600,25500,2174
|
|
20240927,151300,10898583350,25550,25550,25600,25500,3430
|
|
20240927,151200,10810950900,25550,25450,25550,25450,5649
|
|
20240927,151100,10666891450,25500,25500,25500,25400,3279
|
|
20240927,151000,10583361350,25400,25400,25500,25400,4733
|
|
20240927,150900,10462904750,25400,25350,25400,25350,2850
|
|
20240927,150800,10390543700,25350,25350,25400,25350,1154
|
|
20240927,150700,10361249150,25350,25350,25400,25300,3018
|
|
20240927,150600,10284741300,25350,25300,25350,25300,699
|
|
20240927,150500,10267046900,25300,25300,25350,25300,1324
|
|
20240927,150400,10233549500,25300,25300,25350,25250,1240
|
|
20240927,150300,10202174650,25300,25300,25300,25250,774
|
|
20240927,150200,10182596400,25300,25250,25300,25200,1562
|
|
20240927,150100,10143175900,25250,25250,25250,25200,231
|
|
20240927,150000,10137344750,25250,25250,25300,25200,1307
|
|
20240927,145900,10104341850,25250,25200,25250,25150,2417
|
|
20240927,145800,10043399900,25200,25150,25200,25150,1493
|
|
20240927,145700,10005809950,25150,25100,25150,25100,127
|
|
20240927,145600,10002621000,25150,25150,25150,25100,1101
|
|
20240927,145500,9974933350,25150,24950,25150,24950,3383
|
|
20240927,145400,9890241900,24950,24800,24950,24800,1651
|
|
20240927,145300,9849073350,24900,24850,24900,24800,494
|
|
20240927,145200,9836797450,24850,24800,24900,24800,97
|
|
20240927,145100,9834388500,24900,24850,24900,24800,667
|
|
20240927,145000,9817810450,24900,24850,24900,24850,59
|
|
20240927,144900,9816344250,24850,24800,24850,24800,168
|
|
20240927,144800,9812169550,24850,24800,24850,24800,643
|
|
20240927,144700,9796192100,24850,24800,24850,24800,201
|
|
20240927,144600,9791204550,24800,24850,24850,24800,1043
|
|
20240927,144500,9765297700,24850,24850,24900,24850,60
|
|
20240927,144400,9763804950,24900,24850,24900,24850,147
|
|
20240927,144300,9760144700,24850,24850,24850,24850,10
|
|
20240927,144200,9759896200,24850,24900,24900,24850,967
|
|
20240927,144100,9735821050,24900,24950,24950,24900,36
|
|
20240927,144000,9734923900,24900,24900,24900,24900,74
|
|
20240927,143900,9733081300,24900,24900,24950,24900,189
|
|
20240927,143800,9728372250,24900,24900,24900,24850,586
|
|
20240927,143700,9713784100,24900,24800,24900,24800,1083
|
|
20240927,143600,9686844650,24800,24850,24850,24800,77
|
|
20240927,143500,9684933700,24850,24850,24850,24800,131
|
|
20240927,143400,9681683200,24850,24850,24850,24800,226
|
|
20240927,143300,9676067200,24850,24850,24850,24800,410
|
|
20240927,143200,9665880200,24850,24700,24850,24700,1158
|
|
20240927,143100,9637163550,24700,24700,24800,24700,1494
|
|
20240927,143000,9600215550,24750,24800,24800,24700,2414
|
|
20240927,142900,9540478800,24800,24800,24800,24750,333
|
|
20240927,142800,9532231400,24750,24850,24850,24750,600
|
|
20240927,142700,9517350600,24850,24950,24950,24800,3104
|
|
20240927,142600,9440205250,24950,24900,25000,24900,935
|
|
20240927,142500,9416886200,24900,24900,25000,24900,625
|
|
20240927,142400,9401294400,24950,24950,24950,24950,403
|
|
20240927,142300,9391239550,24900,24900,24900,24900,1622
|
|
20240927,142200,9350851750,24900,24850,24950,24800,1876
|
|
20240927,142100,9304222550,24800,24800,24850,24800,555
|
|
20240927,142000,9290445550,24850,24850,24850,24800,673
|
|
20240927,141900,9273727400,24850,24800,24850,24800,637
|
|
20240927,141800,9257906850,24800,24800,24850,24800,276
|
|
20240927,141700,9251060450,24850,24800,24850,24750,248
|
|
20240927,141600,9244915450,24750,24850,24850,24750,487
|
|
20240927,141500,9232857750,24800,24850,24850,24800,339
|
|
20240927,141400,9224449500,24850,24850,24850,24800,444
|
|
20240927,141300,9213422000,24850,24800,24850,24800,595
|
|
20240927,141200,9198659850,24800,24800,24800,24750,1256
|
|
20240927,141100,9167522700,24800,24800,24800,24750,194
|
|
20240927,141000,9162717200,24800,24700,24800,24650,1878
|
|
20240927,140900,9116175200,24700,24800,24800,24700,1296
|
|
20240927,140800,9084162800,24700,24750,24750,24700,521
|
|
20240927,140700,9071277850,24800,24750,24800,24750,287
|
|
20240927,140600,9064174300,24700,24800,24850,24700,2235
|
|
20240927,140500,9008842100,24850,24800,24850,24800,246
|
|
20240927,140400,9002741200,24800,24850,24850,24800,314
|
|
20240927,140300,8994950700,24850,24800,24850,24800,452
|
|
20240927,140200,8983735000,24850,24850,24850,24800,230
|
|
20240927,140100,8978030500,24850,24800,24850,24800,606
|
|
20240927,140000,8962995950,24800,24800,24850,24800,249
|
|
20240927,135900,8956820050,24800,24850,24850,24800,499
|
|
20240927,135800,8944441000,24850,24850,24900,24850,432
|
|
20240927,135700,8933704050,24850,24850,24900,24850,475
|
|
20240927,135600,8921884750,24850,24850,24850,24800,501
|
|
20240927,135500,8909440750,24850,24900,24900,24850,768
|
|
20240927,135400,8890323400,24850,24850,24900,24850,255
|
|
20240927,135300,8883985900,24900,24800,24900,24800,518
|
|
20240927,135200,8871115000,24850,24800,24850,24800,157
|
|
20240927,135100,8867221350,24850,24850,24850,24700,1524
|
|
20240927,135000,8829480050,24850,24900,24900,24800,2725
|
|
20240927,134900,8761866200,24900,24950,24950,24900,258
|
|
20240927,134800,8755441200,24900,24950,24950,24900,412
|
|
20240927,134700,8745168200,24900,24900,24950,24900,312
|
|
20240927,134600,8737398600,24900,24900,24900,24850,651
|
|
20240927,134500,8721195050,24900,24950,24950,24900,253
|
|
20240927,134400,8714895300,24900,24950,25000,24900,702
|
|
20240927,134300,8697392000,24950,24950,24950,24900,614
|
|
20240927,134200,8682072800,24950,24900,24950,24900,762
|
|
20240927,134100,8663084650,24800,24800,24900,24800,1359
|
|
20240927,134000,8629320150,24800,24900,24900,24800,1759
|
|
20240927,133900,8585636500,24850,24950,24950,24850,478
|
|
20240927,133800,8573735500,24900,24900,24950,24900,574
|
|
20240927,133700,8559442800,24900,24900,24950,24850,824
|
|
20240927,133600,8538922500,24900,25000,25000,24900,657
|
|
20240927,133500,8522534750,25000,25000,25000,24950,380
|
|
20240927,133400,8513051950,25000,24900,25000,24900,405
|
|
20240927,133300,8502962600,24900,25050,25050,24900,2382
|
|
20240927,133200,8443492000,25050,25050,25050,25000,481
|
|
20240927,133100,8431462600,25050,25050,25050,25000,373
|
|
20240927,133000,8422124950,25000,24950,25050,24950,1340
|
|
20240927,132900,8388640900,24950,24950,25000,24900,760
|
|
20240927,132800,8369676600,24950,24950,25000,24800,2946
|
|
20240927,132700,8296357450,24950,25100,25100,24950,7830
|
|
20240927,132600,8100551900,25100,25100,25100,25050,449
|
|
20240927,132500,8089302250,25150,25100,25150,25100,722
|
|
20240927,132400,8071177550,25150,25150,25150,25100,281
|
|
20240927,132300,8064116300,25100,25100,25150,25050,875
|
|
20240927,132200,8042133950,25150,25150,25150,25050,459
|
|
20240927,132100,8030625150,25100,25100,25150,25050,1430
|
|
20240927,132000,7994733500,25100,25150,25150,25100,255
|
|
20240927,131900,7988323250,25150,25150,25200,25150,414
|
|
20240927,131800,7977911100,25150,25200,25250,25100,614
|
|
20240927,131700,7962467200,25200,25250,25250,25200,886
|
|
20240927,131600,7940132850,25200,25250,25300,25200,490
|
|
20240927,131500,7927750050,25250,25200,25250,25200,274
|
|
20240927,131400,7920834800,25200,25250,25300,25200,831
|
|
20240927,131300,7899860050,25200,25250,25250,25200,575
|
|
20240927,131200,7885347250,25250,25150,25250,25100,3169
|
|
20240927,131100,7805633500,25150,25150,25200,25100,595
|
|
20240927,131000,7790670750,25150,25150,25200,25100,383
|
|
20240927,130900,7781038250,25150,25200,25200,25150,1042
|
|
20240927,130800,7754797600,25200,25250,25300,25150,1429
|
|
20240927,130700,7718781250,25250,25350,25350,25200,3591
|
|
20240927,130600,7627910150,25300,25300,25350,25250,1968
|
|
20240927,130500,7578124000,25250,25300,25300,25250,1367
|
|
20240927,130400,7543539950,25300,25250,25300,25200,1746
|
|
20240927,130300,7499455450,25250,25150,25250,25150,611
|
|
20240927,130200,7484068450,25100,25200,25200,25100,1037
|
|
20240927,130100,7457978500,25150,25200,25250,25150,528
|
|
20240927,130000,7444683400,25200,25250,25250,25150,592
|
|
20240927,125900,7429765650,25250,25150,25250,25150,1886
|
|
20240927,125800,7382252000,25100,25100,25100,25050,528
|
|
20240927,125700,7368999750,25050,25050,25100,25050,847
|
|
20240927,125600,7347775350,25050,25050,25050,25000,1720
|
|
20240927,125500,7304696900,25050,25050,25050,25000,2195
|
|
20240927,125400,7249718850,25050,25050,25100,25000,2251
|
|
20240927,125300,7193368950,25050,25100,25100,25050,924
|
|
20240927,125200,7170179800,25100,25100,25100,25050,716
|
|
20240927,125100,7152211550,25100,25100,25100,25050,3000
|
|
20240927,125000,7077004400,25100,25250,25300,25100,3740
|
|
20240927,124900,6982810000,25250,25150,25300,25150,2229
|
|
20240927,124800,6926540050,25200,25350,25350,25200,3116
|
|
20240927,124700,6847830650,25350,25350,25350,25300,828
|
|
20240927,124600,6826866100,25350,25200,25350,25150,1710
|
|
20240927,124500,6783714550,25200,25300,25400,25150,2541
|
|
20240927,124400,6719577650,25350,25450,25500,25300,5750
|
|
20240927,124300,6573412100,25450,25250,25450,25200,5015
|
|
20240927,124200,6446177550,25250,25350,25350,25200,4266
|
|
20240927,124100,6338359950,25300,25350,25400,25250,3569
|
|
20240927,124000,6247971100,25350,25350,25400,25200,5406
|
|
20240927,123900,6111127600,25300,25150,25350,25100,6723
|
|
20240927,123800,5941262900,25150,25000,25200,24950,4022
|
|
20240927,123700,5840388150,24950,25050,25050,24850,4989
|
|
20240927,123600,5716133100,25050,24900,25050,24900,7591
|
|
20240927,123500,5526516850,24900,24800,24900,24750,3404
|
|
20240927,123400,5442040300,24750,24650,24800,24650,4656
|
|
20240927,123300,5327059600,24650,24500,24650,24500,5025
|
|
20240927,123200,5203600050,24500,24550,24550,24500,2197
|
|
20240927,123100,5149769350,24550,24450,24550,24450,2747
|
|
20240927,123000,5082493200,24450,24450,24450,24450,33
|
|
20240927,122900,5081686350,24450,24450,24450,24450,287
|
|
20240927,122800,5074669200,24450,24450,24450,24400,120
|
|
20240927,122700,5071735900,24450,24400,24450,24400,77
|
|
20240927,122600,5069854300,24400,24450,24450,24400,8
|
|
20240927,122500,5069659000,24450,24400,24450,24400,159
|
|
20240927,122400,5065779150,24400,24400,24450,24400,195
|
|
20240927,122300,5061014600,24450,24450,24450,24450,8
|
|
20240927,122200,5060819000,24450,24450,24450,24450,27
|
|
20240927,122100,5060158850,24450,24400,24450,24400,225
|
|
20240927,122000,5054658000,24450,24400,24500,24400,566
|
|
20240927,121900,5040801850,24400,24500,24500,24400,16
|
|
20240927,121800,5040410950,24400,24350,24500,24350,290
|
|
20240927,121700,5033344600,24350,24450,24450,24350,1655
|
|
20240927,121600,4992916350,24400,24400,24450,24400,323
|
|
20240927,121500,4985034150,24400,24450,24450,24400,50
|
|
20240927,121400,4983812050,24400,24400,24450,24400,311
|
|
20240927,121300,4976223150,24400,24450,24450,24400,564
|
|
20240927,121200,4962460850,24450,24400,24450,24400,1088
|
|
20240927,121100,4935870050,24400,24300,24400,24300,964
|
|
20240927,121000,4912362650,24300,24250,24300,24250,18
|
|
20240927,120900,4911925400,24250,24300,24300,24250,302
|
|
20240927,120800,4904592600,24300,24300,24350,24300,1675
|
|
20240927,120700,4863826500,24350,24350,24350,24350,10
|
|
20240927,120600,4863583000,24250,24300,24350,24250,1109
|
|
20240927,120500,4836595050,24300,24200,24300,24200,405
|
|
20240927,120400,4826754400,24200,24300,24300,24200,1481
|
|
20240927,120300,4790810100,24300,24200,24300,24200,907
|
|
20240927,120200,4768782000,24250,24250,24250,24250,104
|
|
20240927,120100,4766260000,24250,24150,24250,24150,461
|
|
20240927,120000,4755093150,24200,24150,24200,24150,104
|
|
20240927,115900,4752579450,24100,24100,24100,24100,2
|
|
20240927,115800,4752531250,24050,24050,24150,24050,230
|
|
20240927,115700,4746998450,24050,24100,24100,24050,10
|
|
20240927,115600,4746757650,24100,24050,24100,24000,100
|
|
20240927,115500,4744348150,24050,24050,24050,24050,80
|
|
20240927,115400,4742424150,24000,24050,24050,24000,53
|
|
20240927,115300,4741151850,24000,24050,24050,24000,232
|
|
20240927,115200,4735581250,24000,24050,24100,24000,1631
|
|
20240927,115100,4696423100,24050,24050,24100,24050,42
|
|
20240927,115000,4695412950,24050,24100,24100,24050,4
|
|
20240927,114900,4695316600,24100,24050,24100,24050,13
|
|
20240927,114800,4695003800,24050,24050,24100,24050,3
|
|
20240927,114700,4694931600,24050,24100,24150,24050,20
|
|
20240927,114600,4694449750,24050,24100,24100,24050,7
|
|
20240927,114500,4694281150,24050,24100,24100,24000,262
|
|
20240927,114400,4687980750,24150,24150,24200,24150,23
|
|
20240927,114300,4687425250,24150,24250,24250,24150,107
|
|
20240927,114200,4684840500,24050,24200,24250,24050,762
|
|
20240927,114100,4666367150,24100,24050,24150,24050,42
|
|
20240927,114000,4665353050,24000,24150,24200,24000,18
|
|
20240927,113900,4664918300,24000,24050,24050,24000,11
|
|
20240927,113800,4664654000,24050,24050,24050,24000,1124
|
|
20240927,113700,4637676800,24000,24050,24050,24000,424
|
|
20240927,113600,4627480600,24050,24050,24050,24000,81
|
|
20240927,113500,4625532800,24050,24100,24100,24000,577
|
|
20240927,113400,4611656100,24100,24100,24150,24100,279
|
|
20240927,113300,4604932150,24100,24150,24150,24100,71
|
|
20240927,113200,4603218100,24100,24200,24200,24100,614
|
|
20240927,113100,4588411300,24150,24200,24200,24150,22
|
|
20240927,113000,4587879850,24150,24200,24200,24150,41
|
|
20240927,112900,4586889650,24150,24200,24200,24150,264
|
|
20240927,112800,4580500950,24150,24200,24200,24150,416
|
|
20240927,112700,4570437000,24150,24200,24250,24150,786
|
|
20240927,112600,4551445400,24200,24250,24250,24200,389
|
|
20240927,112500,4542018550,24250,24300,24300,24250,1379
|
|
20240927,112400,4508540450,24350,24300,24350,24250,240
|
|
20240927,112300,4502706950,24250,24200,24300,24200,1770
|
|
20240927,112200,4459784800,24200,24200,24250,24200,55
|
|
20240927,112100,4458452700,24200,24250,24250,24200,496
|
|
20240927,112000,4446447450,24200,24200,24200,24200,50
|
|
20240927,111900,4445237450,24200,24200,24200,24150,72
|
|
20240927,111800,4443495200,24200,24200,24200,24200,2
|
|
20240927,111700,4443446800,24200,24150,24200,24150,1591
|
|
20240927,111600,4404998400,24100,24150,24150,24100,10
|
|
20240927,111500,4404757150,24100,24150,24150,24100,98
|
|
20240927,111400,4402390550,24150,24200,24200,24100,25
|
|
20240927,111300,4401786000,24200,24100,24200,24100,333
|
|
20240927,111200,4393752300,24050,24100,24100,24050,7
|
|
20240927,111100,4393583750,24100,24050,24100,24050,30
|
|
20240927,111000,4392861200,24100,24100,24100,24050,28
|
|
20240927,110900,4392187250,24050,24100,24100,24050,206
|
|
20240927,110800,4387232750,24050,24050,24050,24050,12
|
|
20240927,110700,4386944150,24050,24000,24050,24000,534
|
|
20240927,110600,4374127900,24100,24100,24100,24000,233
|
|
20240927,110500,4368513300,24050,24000,24050,24000,41
|
|
20240927,110400,4367527400,24000,24000,24000,24000,52
|
|
20240927,110300,4366279400,24000,24150,24150,24000,46
|
|
20240927,110200,4365169100,24100,24100,24100,24000,58
|
|
20240927,110100,4363771900,24000,24000,24100,24000,1041
|
|
20240927,110000,4338787800,24000,24000,24050,24000,168
|
|
20240927,105900,4334755200,24000,24050,24100,24000,229
|
|
20240927,105800,4329246100,24000,24100,24200,24000,2002
|
|
20240927,105700,4280934800,23950,24000,24000,23950,84
|
|
20240927,105600,4278920250,24000,24000,24000,24000,29
|
|
20240927,105500,4278224250,24000,24050,24050,23950,110
|
|
20240927,105400,4275584350,23950,24000,24050,23950,2313
|
|
20240927,105300,4220061300,24000,24050,24050,24000,1625
|
|
20240927,105200,4181033200,24050,24050,24050,24050,114
|
|
20240927,105100,4178291500,24050,24050,24100,24050,185
|
|
20240927,105000,4173840300,24050,24050,24050,24050,12
|
|
20240927,104900,4173551700,24050,24100,24100,24050,41
|
|
20240927,104800,4172563750,24050,24050,24050,24050,259
|
|
20240927,104700,4166334800,24050,24000,24050,24000,2
|
|
20240927,104600,4166286750,24150,24000,24150,24000,197
|
|
20240927,104500,4161553300,24000,24050,24100,24000,58
|
|
20240927,104400,4160158700,24050,24000,24050,24000,9
|
|
20240927,104300,4159942300,24150,24050,24150,24050,236
|
|
20240927,104200,4154264300,24100,24100,24100,24100,16
|
|
20240927,104100,4153878700,24100,24100,24100,24100,274
|
|
20240927,104000,4147275300,24000,24050,24050,24000,108
|
|
20240927,103900,4144678000,24000,24000,24050,24000,107
|
|
20240927,103800,4142109950,24000,24050,24050,24000,176
|
|
20240927,103700,4137877500,24050,24100,24100,24000,9
|
|
20240927,103600,4137661100,24000,23950,24050,23950,505
|
|
20240927,103500,4125544100,23950,24000,24000,23950,120
|
|
20240927,103400,4122668600,23950,24000,24000,23950,137
|
|
20240927,103300,4119387400,24000,23950,24050,23950,72
|
|
20240927,103200,4117661700,23900,24000,24100,23900,3719
|
|
20240927,103100,4028673600,24000,24050,24050,24000,1571
|
|
20240927,103000,3990967800,24050,24000,24050,24000,1908
|
|
20240927,102900,3945167550,24000,24050,24050,24000,206
|
|
20240927,102800,3940217150,24050,24050,24100,24050,987
|
|
20240927,102700,3916479700,24100,24150,24150,24100,2398
|
|
20240927,102600,3858683100,24150,24150,24150,24100,172
|
|
20240927,102500,3854529350,24150,24150,24200,24100,3262
|
|
20240927,102400,3775703050,24200,24150,24200,24150,136
|
|
20240927,102300,3772417350,24150,24200,24200,24150,1001
|
|
20240927,102200,3748227350,24150,24150,24200,24150,2875
|
|
20240927,102100,3678760300,24150,24200,24250,24150,527
|
|
20240927,102000,3666012200,24200,24250,24250,24150,305
|
|
20240927,101900,3658631200,24200,24150,24200,24150,353
|
|
20240927,101800,3650095750,24150,24100,24150,24100,1107
|
|
20240927,101700,3623377850,24100,24250,24250,24100,230
|
|
20240927,101600,3617821400,24250,24150,24250,24150,666
|
|
20240927,101500,3601697100,24200,24150,24200,24100,605
|
|
20240927,101400,3587085950,24150,24200,24200,24150,193
|
|
20240927,101300,3582424800,24150,24150,24200,24150,1694
|
|
20240927,101200,3541509400,24150,24200,24250,24150,1120
|
|
20240927,101100,3514435400,24150,24150,24200,24100,2495
|
|
20240927,101000,3454180600,24150,24250,24250,24150,658
|
|
20240927,100900,3438288550,24150,24150,24250,24150,1034
|
|
20240927,100800,3413310900,24150,24200,24300,24150,985
|
|
20240927,100700,3389508450,24300,24250,24300,24200,1022
|
|
20240927,100600,3364738950,24250,24250,24300,24250,481
|
|
20240927,100500,3353052150,24300,24300,24300,24250,219
|
|
20240927,100400,3347731750,24250,24300,24300,24250,180
|
|
20240927,100300,3343363200,24300,24300,24300,24200,77
|
|
20240927,100200,3341493250,24250,24250,24250,24200,240
|
|
20240927,100100,3335673500,24300,24200,24300,24200,2131
|
|
20240927,100000,3284056600,24250,24400,24400,24200,6899
|
|
20240927,095900,3116287250,24400,24400,24450,24400,1212
|
|
20240927,095800,3086710400,24400,24450,24500,24400,1380
|
|
20240927,095700,3052969000,24500,24450,24500,24450,307
|
|
20240927,095600,3045458150,24500,24450,24500,24400,566
|
|
20240927,095500,3031627950,24450,24550,24550,24450,2345
|
|
20240927,095400,2974248250,24500,24650,24650,24450,2754
|
|
20240927,095300,2906618850,24650,24550,24650,24550,4025
|
|
20240927,095200,2807580900,24550,24550,24550,24500,1868
|
|
20240927,095100,2761744600,24550,24500,24600,24500,2599
|
|
20240927,095000,2697961050,24550,24500,24550,24500,408
|
|
20240927,094900,2687957500,24500,24500,24550,24500,1489
|
|
20240927,094800,2651445950,24500,24450,24500,24450,2149
|
|
20240927,094700,2598845800,24400,24450,24500,24400,1858
|
|
20240927,094600,2553450400,24450,24400,24500,24400,450
|
|
20240927,094500,2542443350,24450,24450,24500,24450,591
|
|
20240927,094400,2527989500,24450,24400,24500,24400,2871
|
|
20240927,094300,2457688450,24450,24400,24500,24400,2623
|
|
20240927,094200,2393545300,24400,24400,24500,24350,2020
|
|
20240927,094100,2344187450,24400,24250,24400,24200,975
|
|
20240927,094000,2320505400,24200,24250,24300,24200,590
|
|
20240927,093900,2306192750,24250,24200,24350,24200,1237
|
|
20240927,093800,2276197100,24250,24250,24350,24200,2939
|
|
20240927,093700,2204898900,24250,24400,24450,24250,3670
|
|
20240927,093600,2115646900,24400,24350,24450,24300,5026
|
|
20240927,093500,1993102750,24300,24250,24350,24250,973
|
|
20240927,093400,1969483650,24200,24200,24250,24150,424
|
|
20240927,093300,1959220450,24200,24250,24250,24150,514
|
|
20240927,093200,1946781300,24200,24100,24250,24100,1251
|
|
20240927,093100,1916537350,24150,24100,24150,24100,263
|
|
20240927,093000,1910196500,24100,24100,24100,24050,325
|
|
20240927,092900,1902365400,24100,24000,24100,24000,994
|
|
20240927,092800,1878444200,24000,24050,24100,24000,2723
|
|
20240927,092700,1813032850,24050,24050,24100,24050,166
|
|
20240927,092600,1809040500,24050,24200,24200,24050,391
|
|
20240927,092500,1799610100,24200,24050,24200,24000,517
|
|
20240927,092400,1787150200,24050,24200,24200,24000,1779
|
|
20240927,092300,1744299500,24200,24250,24250,24100,1379
|
|
20240927,092200,1710964450,24250,24150,24350,24150,2701
|
|
20240927,092100,1645512800,24150,24000,24250,24000,2891
|
|
20240927,092000,1575604800,24050,24000,24200,24000,654
|
|
20240927,091900,1559857300,23950,24000,24000,23900,1471
|
|
20240927,091800,1524606500,24000,24000,24050,23950,2303
|
|
20240927,091700,1469318100,24000,23800,24000,23800,917
|
|
20240927,091600,1447406400,23900,23850,23900,23800,1052
|
|
20240927,091500,1422343800,23800,23700,23950,23700,1856
|
|
20240927,091400,1378193050,23800,23750,23850,23650,2282
|
|
20240927,091300,1324104050,23700,23750,23850,23600,3180
|
|
20240927,091200,1248781950,23750,23650,23800,23550,2710
|
|
20240927,091100,1184748050,23600,23700,23850,23600,2626
|
|
20240927,091000,1122656750,23700,23650,23850,23600,3799
|
|
20240927,090900,1032865600,23700,23700,23900,23600,2996
|
|
20240927,090800,961986450,23650,23850,23900,23650,4445
|
|
20240927,090700,856161800,23850,23900,24000,23850,3365
|
|
20240927,090600,775754000,23900,24050,24050,23900,1969
|
|
20240927,090500,728544000,24000,24000,24050,23950,3546
|
|
20240927,090400,643523700,24100,24050,24150,24000,2116
|
|
20240927,090300,592647350,24000,24150,24150,23950,3577
|
|
20240927,090200,506655700,24150,24150,24350,24000,1917
|
|
20240927,090100,460305900,24150,24100,24200,23950,3821
|
|
20240927,090000,368414050,24250,24300,24350,24150,14923
|