587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,184400,1185444100,28450,28450,28450,28450,186
|
|
20240926,184300,1185444100,28450,28450,28450,28450,0
|
|
20240926,184200,1185444100,28450,28450,28450,28450,0
|
|
20240926,184100,1185444100,28450,28450,28450,28450,0
|
|
20240926,184000,1185444100,28450,28450,28450,28450,0
|
|
20240926,183900,1185444100,28450,28450,28450,28450,0
|
|
20240926,183800,1185444100,28450,28450,28450,28450,0
|
|
20240926,183700,1185444100,28450,28450,28450,28450,0
|
|
20240926,183600,1185444100,28450,28450,28450,28450,0
|
|
20240926,183500,1185444100,28450,28450,28450,28450,0
|
|
20240926,183400,1185444100,28450,28450,28450,28450,0
|
|
20240926,183300,1185444100,28450,28450,28450,28450,0
|
|
20240926,183200,1185444100,28450,28450,28450,28450,0
|
|
20240926,183100,1185444100,28450,28450,28450,28450,0
|
|
20240926,183000,1185444100,28450,28450,28450,28450,0
|
|
20240926,182900,1185444100,28450,28450,28450,28450,0
|
|
20240926,182800,1185444100,28450,28450,28450,28450,0
|
|
20240926,182700,1185444100,28450,28450,28450,28450,0
|
|
20240926,182600,1185444100,28450,28450,28450,28450,0
|
|
20240926,182500,1185444100,28450,28450,28450,28450,0
|
|
20240926,182400,1185444100,28450,28450,28450,28450,0
|
|
20240926,182300,1185444100,28450,28450,28450,28450,0
|
|
20240926,182200,1185444100,28450,28450,28450,28450,0
|
|
20240926,182100,1185444100,28450,28450,28450,28450,0
|
|
20240926,182000,1185444100,28450,28450,28450,28450,0
|
|
20240926,181900,1185444100,28450,28450,28450,28450,0
|
|
20240926,181800,1185444100,28450,28450,28450,28450,0
|
|
20240926,181700,1185444100,28450,28450,28450,28450,0
|
|
20240926,181600,1185444100,28450,28450,28450,28450,0
|
|
20240926,181500,1185444100,28450,28450,28450,28450,0
|
|
20240926,181400,1185444100,28450,28450,28450,28450,186
|
|
20240926,181300,1185444100,28450,28450,28450,28450,0
|
|
20240926,181200,1185444100,28450,28450,28450,28450,0
|
|
20240926,181100,1185444100,28450,28450,28450,28450,0
|
|
20240926,181000,1185444100,28450,28450,28450,28450,0
|
|
20240926,180900,1185444100,28450,28450,28450,28450,0
|
|
20240926,180800,1185444100,28450,28450,28450,28450,0
|
|
20240926,180700,1185444100,28450,28450,28450,28450,0
|
|
20240926,180600,1185444100,28450,28450,28450,28450,0
|
|
20240926,180500,1185444100,28450,28450,28450,28450,0
|
|
20240926,180400,1185444100,28450,28450,28450,28450,0
|
|
20240926,180300,1185444100,28450,28450,28450,28450,0
|
|
20240926,180200,1185444100,28450,28450,28450,28450,0
|
|
20240926,180100,1185444100,28450,28450,28450,28450,0
|
|
20240926,180000,1185444100,28450,28450,28450,28450,0
|
|
20240926,175900,1185444100,28450,28450,28450,28450,0
|
|
20240926,175800,1185444100,28450,28450,28450,28450,0
|
|
20240926,175700,1185444100,28450,28450,28450,28450,0
|
|
20240926,175600,1185444100,28450,28450,28450,28450,0
|
|
20240926,175500,1185444100,28450,28450,28450,28450,0
|
|
20240926,175400,1185444100,28450,28450,28450,28450,0
|
|
20240926,175300,1185444100,28450,28450,28450,28450,0
|
|
20240926,175200,1185444100,28450,28450,28450,28450,0
|
|
20240926,175100,1185444100,28450,28450,28450,28450,0
|
|
20240926,175000,1185444100,28450,28450,28450,28450,0
|
|
20240926,174900,1185444100,28450,28450,28450,28450,0
|
|
20240926,174800,1185444100,28450,28450,28450,28450,0
|
|
20240926,174700,1185444100,28450,28450,28450,28450,0
|
|
20240926,174600,1185444100,28450,28450,28450,28450,0
|
|
20240926,174500,1185444100,28450,28450,28450,28450,0
|
|
20240926,174400,1185444100,28450,28450,28450,28450,186
|
|
20240926,174300,1185444100,28450,28450,28450,28450,0
|
|
20240926,174200,1185444100,28450,28450,28450,28450,0
|
|
20240926,174100,1185444100,28450,28450,28450,28450,0
|
|
20240926,174000,1185444100,28450,28450,28450,28450,0
|
|
20240926,173900,1185444100,28450,28450,28450,28450,0
|
|
20240926,173800,1185444100,28450,28450,28450,28450,0
|
|
20240926,173700,1185444100,28450,28450,28450,28450,0
|
|
20240926,173600,1185444100,28450,28450,28450,28450,0
|
|
20240926,173500,1185444100,28450,28450,28450,28450,0
|
|
20240926,173400,1185444100,28450,28450,28450,28450,0
|
|
20240926,173300,1185444100,28450,28450,28450,28450,0
|
|
20240926,173200,1185444100,28450,28450,28450,28450,0
|
|
20240926,173100,1185444100,28450,28450,28450,28450,0
|
|
20240926,173000,1185444100,28450,28450,28450,28450,0
|
|
20240926,172900,1185444100,28450,28450,28450,28450,0
|
|
20240926,172800,1185444100,28450,28450,28450,28450,0
|
|
20240926,172700,1185444100,28450,28450,28450,28450,0
|
|
20240926,172600,1185444100,28450,28450,28450,28450,0
|
|
20240926,172500,1185444100,28450,28450,28450,28450,0
|
|
20240926,172400,1185444100,28450,28450,28450,28450,0
|
|
20240926,172300,1185444100,28450,28450,28450,28450,0
|
|
20240926,172200,1185444100,28450,28450,28450,28450,0
|
|
20240926,172100,1185444100,28450,28450,28450,28450,0
|
|
20240926,172000,1185444100,28450,28450,28450,28450,0
|
|
20240926,171900,1185444100,28450,28450,28450,28450,0
|
|
20240926,171800,1185444100,28450,28450,28450,28450,0
|
|
20240926,171700,1185444100,28450,28450,28450,28450,0
|
|
20240926,171600,1185444100,28450,28450,28450,28450,0
|
|
20240926,171500,1185444100,28450,28450,28450,28450,0
|
|
20240926,171400,1185444100,28450,28450,28450,28450,186
|
|
20240926,171300,1185444100,28450,28450,28450,28450,0
|
|
20240926,171200,1185444100,28450,28450,28450,28450,0
|
|
20240926,171100,1185444100,28450,28450,28450,28450,0
|
|
20240926,171000,1185444100,28450,28450,28450,28450,0
|
|
20240926,170900,1185444100,28450,28450,28450,28450,0
|
|
20240926,170800,1185444100,28450,28450,28450,28450,0
|
|
20240926,170700,1185444100,28450,28450,28450,28450,0
|
|
20240926,170600,1185444100,28450,28450,28450,28450,0
|
|
20240926,170500,1185444100,28450,28450,28450,28450,0
|
|
20240926,170400,1185444100,28450,28450,28450,28450,0
|
|
20240926,170300,1185444100,28450,28450,28450,28450,0
|
|
20240926,170200,1185444100,28450,28450,28450,28450,0
|
|
20240926,170100,1185444100,28450,28450,28450,28450,0
|
|
20240926,170000,1185444100,28450,28450,28450,28450,0
|
|
20240926,165900,1185444100,28450,28450,28450,28450,0
|
|
20240926,165800,1185444100,28450,28450,28450,28450,0
|
|
20240926,165700,1185444100,28450,28450,28450,28450,0
|
|
20240926,165600,1185444100,28450,28450,28450,28450,0
|
|
20240926,165500,1185444100,28450,28450,28450,28450,0
|
|
20240926,165400,1185444100,28450,28450,28450,28450,0
|
|
20240926,165300,1185444100,28450,28450,28450,28450,0
|
|
20240926,165200,1185444100,28450,28450,28450,28450,0
|
|
20240926,165100,1185444100,28450,28450,28450,28450,0
|
|
20240926,165000,1185444100,28450,28450,28450,28450,0
|
|
20240926,164900,1185444100,28450,28450,28450,28450,0
|
|
20240926,164800,1185444100,28450,28450,28450,28450,0
|
|
20240926,164700,1185444100,28450,28450,28450,28450,0
|
|
20240926,164600,1185444100,28450,28450,28450,28450,0
|
|
20240926,164500,1185444100,28450,28450,28450,28450,0
|
|
20240926,164400,1185444100,28450,28450,28450,28450,186
|
|
20240926,164300,1185444100,28450,28450,28450,28450,0
|
|
20240926,164200,1185444100,28450,28450,28450,28450,0
|
|
20240926,164100,1185444100,28450,28450,28450,28450,0
|
|
20240926,164000,1185444100,28450,28450,28450,28450,0
|
|
20240926,163900,1185444100,28450,28450,28450,28450,0
|
|
20240926,163800,1185444100,28450,28450,28450,28450,0
|
|
20240926,163700,1185444100,28450,28450,28450,28450,0
|
|
20240926,163600,1185444100,28450,28450,28450,28450,0
|
|
20240926,163500,1185444100,28450,28450,28450,28450,0
|
|
20240926,163400,1185444100,28450,28450,28450,28450,0
|
|
20240926,163300,1185444100,28450,28450,28450,28450,0
|
|
20240926,163200,1185444100,28450,28450,28450,28450,0
|
|
20240926,163100,1185444100,28450,28450,28450,28450,0
|
|
20240926,163000,1185444100,28450,28450,28450,28450,0
|
|
20240926,162900,1185444100,28450,28450,28450,28450,0
|
|
20240926,162800,1185444100,28450,28450,28450,28450,0
|
|
20240926,162700,1185444100,28450,28450,28450,28450,0
|
|
20240926,162600,1185444100,28450,28450,28450,28450,0
|
|
20240926,162500,1185444100,28450,28450,28450,28450,0
|
|
20240926,162400,1185444100,28450,28450,28450,28450,0
|
|
20240926,162300,1185444100,28450,28450,28450,28450,0
|
|
20240926,162200,1185444100,28450,28450,28450,28450,0
|
|
20240926,162100,1185444100,28450,28450,28450,28450,0
|
|
20240926,162000,1185444100,28450,28450,28450,28450,0
|
|
20240926,161900,1185444100,28450,28450,28450,28450,0
|
|
20240926,161800,1185444100,28450,28450,28450,28450,0
|
|
20240926,161700,1185444100,28450,28450,28450,28450,0
|
|
20240926,161600,1185444100,28450,28450,28450,28450,0
|
|
20240926,161500,1185444100,28450,28450,28450,28450,0
|
|
20240926,161400,1185444100,28450,28450,28450,28450,186
|
|
20240926,161300,1185444100,28450,28450,28450,28450,0
|
|
20240926,161200,1185444100,28450,28450,28450,28450,0
|
|
20240926,161100,1185444100,28450,28450,28450,28450,0
|
|
20240926,161000,1185444100,28450,28450,28450,28450,0
|
|
20240926,160900,1185444100,28450,28450,28450,28450,0
|
|
20240926,160800,1185444100,28450,28450,28450,28450,0
|
|
20240926,160700,1185444100,28450,28450,28450,28450,0
|
|
20240926,160600,1185444100,28450,28450,28450,28450,0
|
|
20240926,160500,1185444100,28450,28450,28450,28450,0
|
|
20240926,160400,1185444100,28450,28450,28450,28450,0
|
|
20240926,160300,1185444100,28450,28450,28450,28450,0
|
|
20240926,160200,1185444100,28450,28450,28450,28450,0
|
|
20240926,160100,1185444100,28450,28450,28450,28450,0
|
|
20240926,160000,1185444100,28450,28450,28450,28450,0
|
|
20240926,155900,1185444100,28450,28450,28450,28450,0
|
|
20240926,155800,1185444100,28450,28450,28450,28450,0
|
|
20240926,155700,1185444100,28450,28450,28450,28450,0
|
|
20240926,155600,1185444100,28450,28450,28450,28450,0
|
|
20240926,155500,1185444100,28450,28450,28450,28450,0
|
|
20240926,155400,1185444100,28450,28450,28450,28450,0
|
|
20240926,155300,1185444100,28450,28450,28450,28450,0
|
|
20240926,155200,1185444100,28450,28450,28450,28450,0
|
|
20240926,155100,1185444100,28450,28450,28450,28450,0
|
|
20240926,155000,1185444100,28450,28450,28450,28450,0
|
|
20240926,154900,1185444100,28450,28450,28450,28450,0
|
|
20240926,154800,1185444100,28450,28450,28450,28450,0
|
|
20240926,154700,1185444100,28450,28450,28450,28450,0
|
|
20240926,154600,1185444100,28450,28450,28450,28450,0
|
|
20240926,154500,1185444100,28450,28450,28450,28450,0
|
|
20240926,154400,1185444100,28450,28450,28450,28450,186
|
|
20240926,154300,1185444100,28450,28450,28450,28450,0
|
|
20240926,154200,1185444100,28450,28450,28450,28450,0
|
|
20240926,154100,1185444100,28450,28450,28450,28450,0
|
|
20240926,154000,1185444100,28450,28450,28450,28450,0
|
|
20240926,153900,1185444100,28450,28450,28450,28450,0
|
|
20240926,153800,1185444100,28450,28450,28450,28450,0
|
|
20240926,153700,1185444100,28450,28450,28450,28450,0
|
|
20240926,153600,1185444100,28450,28450,28450,28450,0
|
|
20240926,153500,1185444100,28450,28450,28450,28450,0
|
|
20240926,153400,1185444100,28450,28450,28450,28450,0
|
|
20240926,153300,1185444100,28450,28450,28450,28450,0
|
|
20240926,153200,1185444100,28450,28450,28450,28450,0
|
|
20240926,153100,1185444100,28450,28450,28450,28450,0
|
|
20240926,153000,1185444100,28450,28450,28450,28450,186
|
|
20240926,152900,1180152400,28250,28250,28250,28250,0
|
|
20240926,152800,1180152400,28250,28250,28250,28250,0
|
|
20240926,152700,1180152400,28250,28250,28250,28250,0
|
|
20240926,152600,1180152400,28250,28250,28250,28250,0
|
|
20240926,152500,1180152400,28250,28250,28250,28250,0
|
|
20240926,152400,1180152400,28250,28250,28250,28250,0
|
|
20240926,152300,1180152400,28250,28250,28250,28250,0
|
|
20240926,152200,1180152400,28250,28250,28250,28250,0
|
|
20240926,152100,1180152400,28250,28250,28250,28250,0
|
|
20240926,152000,1180152400,28250,28250,28250,28250,0
|
|
20240926,151900,1180152400,28250,28400,28400,28250,1598
|
|
20240926,151800,1134999150,28400,28400,28400,28350,363
|
|
20240926,151700,1124698950,28450,28400,28450,28400,55
|
|
20240926,151600,1123136400,28400,28400,28450,28400,192
|
|
20240926,151500,1117681500,28400,28450,28450,28400,6
|
|
20240926,151400,1117511000,28400,28450,28450,28400,10
|
|
20240926,151300,1117226700,28450,28400,28500,28400,167
|
|
20240926,151200,1112477250,28500,28450,28500,28400,64
|
|
20240926,151100,1110654750,28450,28450,28450,28400,18
|
|
20240926,151000,1110142950,28400,28400,28450,28400,72
|
|
20240926,150900,1108097700,28450,28400,28500,28400,65
|
|
20240926,150800,1106248050,28450,28450,28450,28450,43
|
|
20240926,150700,1105024700,28450,28450,28450,28450,94
|
|
20240926,150600,1102350400,28450,28450,28450,28450,44
|
|
20240926,150500,1101098600,28500,28450,28500,28450,72
|
|
20240926,150400,1099046900,28450,28450,28500,28450,67
|
|
20240926,150300,1097137850,28500,28500,28500,28450,50
|
|
20240926,150200,1095713050,28450,28450,28450,28450,6
|
|
20240926,150100,1095542350,28450,28400,28500,28400,73
|
|
20240926,150000,1093462800,28450,28450,28500,28450,44
|
|
20240926,145900,1092210600,28400,28450,28450,28400,105
|
|
20240926,145800,1089225700,28450,28500,28500,28450,18
|
|
20240926,145700,1088713100,28500,28500,28500,28450,211
|
|
20240926,145600,1082699850,28500,28450,28500,28450,34
|
|
20240926,145500,1081731850,28450,28450,28450,28450,108
|
|
20240926,145400,1078659250,28500,28550,28550,28450,81
|
|
20240926,145300,1076348300,28500,28550,28550,28500,179
|
|
20240926,145200,1071245350,28550,28550,28550,28550,27
|
|
20240926,145100,1070474500,28550,28550,28550,28550,8
|
|
20240926,145000,1070246100,28550,28600,28600,28550,83
|
|
20240926,144900,1067873100,28600,28600,28600,28550,47
|
|
20240926,144800,1066528950,28600,28600,28600,28550,21
|
|
20240926,144700,1065928500,28600,28600,28600,28600,9
|
|
20240926,144600,1065671100,28650,28600,28650,28600,69
|
|
20240926,144500,1063697550,28600,28600,28600,28600,31
|
|
20240926,144400,1062810950,28600,28600,28600,28500,102
|
|
20240926,144300,1059901800,28550,28600,28650,28550,17
|
|
20240926,144200,1059415000,28600,28600,28600,28600,90
|
|
20240926,144100,1056841000,28600,28600,28600,28600,41
|
|
20240926,144000,1055668400,28600,28650,28650,28600,19
|
|
20240926,143900,1055124650,28650,28650,28650,28650,3
|
|
20240926,143800,1055038700,28600,28600,28600,28600,89
|
|
20240926,143700,1052493300,28600,28600,28600,28600,19
|
|
20240926,143600,1051949900,28550,28550,28550,28550,0
|
|
20240926,143500,1051949900,28550,28550,28550,28550,117
|
|
20240926,143400,1048609550,28500,28550,28550,28500,51
|
|
20240926,143300,1047153650,28550,28550,28550,28550,14
|
|
20240926,143200,1046753950,28550,28550,28550,28550,704
|
|
20240926,143100,1026654750,28550,28600,28600,28550,74
|
|
20240926,143000,1024538400,28600,28600,28600,28600,38
|
|
20240926,142900,1023451600,28600,28600,28600,28600,2
|
|
20240926,142800,1023394400,28600,28600,28600,28600,12
|
|
20240926,142700,1023051200,28600,28600,28600,28600,68
|
|
20240926,142600,1021106400,28600,28650,28650,28600,146
|
|
20240926,142500,1016928650,28650,28650,28650,28600,11
|
|
20240926,142400,1016613550,28650,28600,28650,28600,17
|
|
20240926,142300,1016127000,28650,28650,28650,28650,57
|
|
20240926,142200,1014493950,28650,28650,28650,28600,39
|
|
20240926,142100,1013376700,28650,28650,28650,28650,8
|
|
20240926,142000,1013147500,28600,28650,28650,28600,61
|
|
20240926,141900,1011402350,28650,28650,28650,28650,62
|
|
20240926,141800,1009626050,28650,28650,28650,28650,42
|
|
20240926,141700,1008422750,28650,28650,28700,28650,10
|
|
20240926,141600,1008136200,28650,28650,28700,28650,56
|
|
20240926,141500,1006531650,28650,28650,28650,28600,52
|
|
20240926,141400,1005042100,28650,28650,28650,28650,9
|
|
20240926,141300,1004784250,28650,28600,28650,28600,8
|
|
20240926,141200,1004555400,28600,28600,28600,28600,680
|
|
20240926,141100,985107400,28650,28600,28650,28600,72
|
|
20240926,141000,983045950,28650,28650,28650,28650,58
|
|
20240926,140900,981384250,28650,28650,28650,28650,228
|
|
20240926,140800,974852050,28650,28700,28700,28650,78
|
|
20240926,140700,972613850,28700,28650,28700,28650,35
|
|
20240926,140600,971609400,28700,28700,28700,28700,7
|
|
20240926,140500,971408500,28700,28700,28750,28700,1375
|
|
20240926,140400,931945850,28700,28650,28700,28650,396
|
|
20240926,140300,920581650,28700,28700,28700,28700,53
|
|
20240926,140200,919060550,28700,28700,28700,28700,0
|
|
20240926,140100,919060550,28700,28700,28700,28700,9
|
|
20240926,140000,918802250,28700,28700,28700,28700,76
|
|
20240926,135900,916621050,28700,28700,28700,28700,29
|
|
20240926,135800,915788750,28700,28700,28700,28700,7
|
|
20240926,135700,915587850,28700,28700,28700,28700,13
|
|
20240926,135600,915214750,28700,28700,28700,28650,198
|
|
20240926,135500,909537150,28700,28700,28700,28700,13
|
|
20240926,135400,909164050,28700,28700,28700,28700,12
|
|
20240926,135300,908819650,28700,28700,28700,28650,67
|
|
20240926,135200,906897100,28700,28700,28700,28700,47
|
|
20240926,135100,905548200,28700,28650,28700,28650,21
|
|
20240926,135000,904946000,28650,28700,28700,28650,8
|
|
20240926,134900,904716450,28700,28700,28700,28700,60
|
|
20240926,134800,902994450,28700,28700,28700,28700,45
|
|
20240926,134700,901702950,28700,28650,28700,28650,87
|
|
20240926,134600,899210250,28600,28650,28650,28600,22
|
|
20240926,134500,898580200,28650,28700,28700,28650,228
|
|
20240926,134400,892047300,28700,28700,28700,28700,40
|
|
20240926,134300,890899300,28700,28700,28700,28700,93
|
|
20240926,134200,888230200,28700,28700,28700,28700,1337
|
|
20240926,134100,849858300,28700,28700,28700,28650,143
|
|
20240926,134000,845754500,28700,28700,28700,28700,47
|
|
20240926,133900,844405600,28650,28650,28650,28650,0
|
|
20240926,133800,844405600,28650,28650,28650,28650,11
|
|
20240926,133700,844090450,28700,28700,28700,28650,276
|
|
20240926,133600,836179000,28700,28700,28700,28700,8
|
|
20240926,133500,835949400,28700,28700,28700,28700,17
|
|
20240926,133400,835461500,28700,28700,28700,28650,59
|
|
20240926,133300,833768250,28700,28700,28700,28700,55
|
|
20240926,133200,832189750,28700,28700,28700,28700,24
|
|
20240926,133100,831500950,28700,28700,28700,28700,6
|
|
20240926,133000,831328750,28700,28700,28700,28700,80
|
|
20240926,132900,829032750,28700,28700,28700,28700,28
|
|
20240926,132800,828229150,28700,28700,28700,28650,61
|
|
20240926,132700,826480900,28700,28700,28700,28700,13
|
|
20240926,132600,826107800,28700,28700,28700,28650,167
|
|
20240926,132500,821319950,28700,28700,28700,28700,38
|
|
20240926,132400,820229350,28700,28700,28700,28700,12
|
|
20240926,132300,819884950,28700,28700,28700,28700,2
|
|
20240926,132200,819827550,28700,28700,28700,28700,70
|
|
20240926,132100,817818550,28700,28700,28700,28700,32
|
|
20240926,132000,816900150,28650,28650,28650,28650,11
|
|
20240926,131900,816585000,28700,28700,28700,28700,2
|
|
20240926,131800,816527600,28700,28700,28700,28650,155
|
|
20240926,131700,812081900,28700,28650,28700,28650,275
|
|
20240926,131600,804202900,28700,28700,28700,28650,38
|
|
20240926,131500,803112450,28700,28700,28700,28700,55
|
|
20240926,131400,801533950,28700,28700,28700,28650,77
|
|
20240926,131300,799325900,28700,28650,28700,28650,144
|
|
20240926,131200,795194700,28700,28700,28700,28700,6
|
|
20240926,131100,795022500,28700,28700,28700,28700,70
|
|
20240926,131000,793013500,28700,28700,28700,28700,41
|
|
20240926,130900,791836800,28700,28700,28700,28700,2
|
|
20240926,130800,791779400,28700,28700,28700,28700,8
|
|
20240926,130700,791549800,28700,28700,28700,28700,55
|
|
20240926,130600,789971300,28700,28650,28700,28650,225
|
|
20240926,130500,783523700,28700,28700,28700,28700,105
|
|
20240926,130400,780510200,28700,28700,28700,28700,3
|
|
20240926,130300,780424100,28700,28700,28700,28700,92
|
|
20240926,130200,777783700,28700,28700,28700,28700,60
|
|
20240926,130100,776061700,28700,28700,28700,28700,0
|
|
20240926,130000,776061700,28700,28700,28700,28700,3
|
|
20240926,125900,775975600,28700,28650,28700,28650,172
|
|
20240926,125800,771041250,28700,28700,28700,28650,8
|
|
20240926,125700,770811700,28700,28700,28700,28700,0
|
|
20240926,125600,770811700,28700,28700,28700,28700,73
|
|
20240926,125500,768716600,28700,28600,28700,28600,137
|
|
20240926,125400,764796300,28650,28650,28650,28600,26
|
|
20240926,125300,764051600,28700,28700,28700,28700,5
|
|
20240926,125200,763908100,28700,28650,28700,28650,51
|
|
20240926,125100,762446800,28650,28600,28650,28600,34
|
|
20240926,125000,761473800,28550,28600,28600,28550,100
|
|
20240926,124900,758616850,28600,28700,28700,28600,21
|
|
20240926,124800,758016000,28650,28700,28700,28650,59
|
|
20240926,124700,756322950,28700,28600,28700,28600,67
|
|
20240926,124600,754402100,28600,28600,28600,28600,86
|
|
20240926,124500,751942500,28600,28600,28650,28600,10
|
|
20240926,124400,751656350,28700,28700,28700,28650,97
|
|
20240926,124300,748876750,28650,28650,28650,28650,16
|
|
20240926,124200,748418350,28650,28700,28700,28650,420
|
|
20240926,124100,736367850,28700,28650,28700,28650,19
|
|
20240926,124000,735822950,28700,28700,28700,28700,91
|
|
20240926,123900,733211250,28700,28650,28700,28650,3
|
|
20240926,123800,733125200,28650,28650,28700,28650,39
|
|
20240926,123700,732007400,28700,28700,28700,28650,83
|
|
20240926,123600,729626650,28700,28650,28700,28600,8
|
|
20240926,123500,729397300,28700,28650,28700,28650,120
|
|
20240926,123400,725959200,28650,28700,28700,28650,9
|
|
20240926,123300,725701200,28700,28700,28700,28700,66
|
|
20240926,123200,723807000,28700,28750,28750,28700,210
|
|
20240926,123100,717777900,28700,28750,28750,28700,490
|
|
20240926,123000,703707300,28750,28650,28750,28650,755
|
|
20240926,122900,682021850,28700,28600,28700,28550,2283
|
|
20240926,122800,616599950,28600,28450,28650,28450,5787
|
|
20240926,122700,451634650,28450,28400,28450,28400,935
|
|
20240926,122600,425077550,28400,28400,28400,28400,7
|
|
20240926,122500,424878750,28400,28400,28400,28400,59
|
|
20240926,122400,423203150,28400,28400,28400,28400,40
|
|
20240926,122300,422067150,28400,28400,28400,28400,7
|
|
20240926,122200,421868350,28400,28400,28400,28400,13
|
|
20240926,122100,421499150,28400,28400,28400,28400,398
|
|
20240926,122000,410195950,28400,28400,28400,28400,8
|
|
20240926,121900,409968750,28400,28400,28400,28400,0
|
|
20240926,121800,409968750,28400,28400,28400,28400,63
|
|
20240926,121700,408179550,28400,28400,28400,28400,50
|
|
20240926,121600,406759550,28400,28400,28400,28400,8
|
|
20240926,121500,406532350,28400,28400,28400,28400,9
|
|
20240926,121400,406276750,28400,28400,28400,28400,60
|
|
20240926,121300,404572750,28400,28400,28400,28400,192
|
|
20240926,121200,399119950,28400,28400,28400,28400,1
|
|
20240926,121100,399091550,28400,28400,28400,28400,7
|
|
20240926,121000,398892750,28400,28400,28400,28400,47
|
|
20240926,120900,397557950,28400,28400,28400,28400,52
|
|
20240926,120800,396081150,28400,28400,28400,28400,11
|
|
20240926,120700,395768750,28350,28350,28350,28350,0
|
|
20240926,120600,395768750,28350,28350,28350,28350,2295
|
|
20240926,120500,330705500,28300,28300,28300,28300,18
|
|
20240926,120400,330196100,28350,28350,28350,28350,5
|
|
20240926,120300,330054350,28350,28300,28350,28300,1044
|
|
20240926,120200,300499400,28300,28300,28300,28300,88
|
|
20240926,120100,298009000,28300,28300,28300,28300,8
|
|
20240926,120000,297782600,28300,28300,28300,28300,0
|
|
20240926,115900,297782600,28300,28250,28300,28250,3
|
|
20240926,115800,297697750,28300,28300,28300,28300,145
|
|
20240926,115700,293594250,28300,28300,28300,28300,0
|
|
20240926,115600,293594250,28300,28300,28300,28250,39
|
|
20240926,115500,292491900,28300,28250,28300,28250,58
|
|
20240926,115400,290850550,28300,28300,28300,28300,101
|
|
20240926,115300,287992250,28300,28300,28300,28300,3
|
|
20240926,115200,287907350,28300,28300,28300,28300,7
|
|
20240926,115100,287709250,28250,28300,28300,28250,115
|
|
20240926,115000,284454950,28300,28300,28300,28300,175
|
|
20240926,114900,279502450,28300,28300,28300,28300,220
|
|
20240926,114800,273276450,28300,28300,28300,28300,15
|
|
20240926,114700,272851950,28300,28300,28300,28300,62
|
|
20240926,114600,271097350,28300,28300,28300,28300,85
|
|
20240926,114500,268691850,28300,28300,28300,28300,0
|
|
20240926,114400,268691850,28300,28300,28300,28300,3
|
|
20240926,114300,268606950,28300,28300,28300,28300,87
|
|
20240926,114200,266144850,28300,28300,28300,28300,59
|
|
20240926,114100,264475150,28300,28300,28300,28300,0
|
|
20240926,114000,264475150,28300,28300,28300,28300,13
|
|
20240926,113900,264107250,28300,28300,28300,28300,201
|
|
20240926,113800,258418950,28300,28300,28300,28300,0
|
|
20240926,113700,258418950,28300,28300,28300,28300,8
|
|
20240926,113600,258192550,28300,28300,28300,28300,47
|
|
20240926,113500,256862450,28300,28300,28300,28300,58
|
|
20240926,113400,255221050,28250,28300,28300,28250,10
|
|
20240926,113300,254938300,28300,28300,28300,28300,15
|
|
20240926,113200,254513800,28300,28250,28300,28250,338
|
|
20240926,113100,244959900,28300,28300,28300,28300,67
|
|
20240926,113000,243063800,28250,28300,28300,28250,16
|
|
20240926,112900,242611050,28300,28300,28300,28250,21
|
|
20240926,112800,242016800,28300,28300,28300,28300,89
|
|
20240926,112700,239498100,28300,28300,28300,28300,26
|
|
20240926,112600,238762300,28250,28300,28300,28250,5
|
|
20240926,112500,238620850,28300,28300,28300,28300,8
|
|
20240926,112400,238394450,28300,28300,28300,28300,124
|
|
20240926,112300,234885250,28300,28300,28300,28300,4
|
|
20240926,112200,234772050,28300,28300,28300,28300,5
|
|
20240926,112100,234630550,28300,28300,28300,28300,4
|
|
20240926,112000,234517350,28300,28300,28300,28300,108
|
|
20240926,111900,231460950,28250,28300,28300,28250,10
|
|
20240926,111800,231178200,28300,28300,28300,28300,4
|
|
20240926,111700,231065000,28300,28300,28300,28300,63
|
|
20240926,111600,229282100,28250,28300,28300,28250,83
|
|
20240926,111500,226933700,28300,28300,28300,28300,0
|
|
20240926,111400,226933700,28300,28300,28300,28300,3
|
|
20240926,111300,226848800,28300,28300,28300,28300,89
|
|
20240926,111200,224330100,28300,28250,28300,28250,85
|
|
20240926,111100,221925950,28250,28250,28250,28250,20
|
|
20240926,111000,221360950,28300,28300,28300,28300,10
|
|
20240926,110900,221077950,28300,28300,28300,28250,198
|
|
20240926,110800,215480050,28300,28300,28300,28300,58
|
|
20240926,110700,213838650,28300,28300,28300,28300,16
|
|
20240926,110600,213385850,28300,28300,28300,28300,4
|
|
20240926,110500,213272650,28300,28300,28300,28300,113
|
|
20240926,110400,210074750,28300,28300,28300,28300,2
|
|
20240926,110300,210018150,28300,28300,28300,28300,8
|
|
20240926,110200,209791750,28300,28300,28300,28300,0
|
|
20240926,110100,209791750,28300,28300,28300,28300,125
|
|
20240926,110000,206254250,28300,28300,28300,28300,7
|
|
20240926,105900,206056150,28300,28300,28300,28300,4
|
|
20240926,105800,205942950,28300,28300,28300,28300,71
|
|
20240926,105700,203933650,28300,28300,28300,28300,47
|
|
20240926,105600,202603550,28300,28300,28300,28300,0
|
|
20240926,105500,202603550,28300,28300,28300,28300,3
|
|
20240926,105400,202518650,28300,28300,28300,28300,75
|
|
20240926,105300,200396150,28300,28300,28300,28300,54
|
|
20240926,105200,198867950,28300,28300,28300,28300,1
|
|
20240926,105100,198839650,28300,28300,28300,28300,7
|
|
20240926,105000,198641550,28300,28300,28300,28300,49
|
|
20240926,104900,197254850,28300,28250,28300,28250,50
|
|
20240926,104800,195840700,28250,28250,28250,28250,5
|
|
20240926,104700,195699450,28250,28250,28250,28250,78
|
|
20240926,104600,193495950,28300,28300,28300,28300,138
|
|
20240926,104500,189590550,28300,28250,28300,28250,83
|
|
20240926,104400,187244800,28250,28300,28300,28250,10
|
|
20240926,104300,186962050,28300,28300,28300,28300,0
|
|
20240926,104200,186962050,28300,28300,28300,28300,95
|
|
20240926,104100,184273550,28250,28250,28250,28250,60
|
|
20240926,104000,182578550,28300,28300,28300,28300,2
|
|
20240926,103900,182521950,28300,28300,28300,28300,90
|
|
20240926,103800,179974950,28300,28300,28300,28300,50
|
|
20240926,103700,178559950,28300,28300,28300,28300,0
|
|
20240926,103600,178559950,28300,28300,28300,28300,7
|
|
20240926,103500,178361850,28300,28300,28300,28300,48
|
|
20240926,103400,177003450,28250,28300,28300,28250,264
|
|
20240926,103300,169541450,28250,28300,28300,28250,185
|
|
20240926,103200,164314950,28300,28300,28300,28300,2
|
|
20240926,103100,164258350,28300,28300,28300,28300,48
|
|
20240926,103000,162899950,28250,28300,28300,28250,50
|
|
20240926,102900,161485150,28250,28250,28250,28250,0
|
|
20240926,102800,161485150,28250,28250,28250,28250,33
|
|
20240926,102700,160552900,28250,28300,28300,28250,112
|
|
20240926,102600,157383800,28300,28300,28300,28300,37
|
|
20240926,102500,156336700,28300,28300,28300,28300,2
|
|
20240926,102400,156280100,28250,28250,28250,28250,1
|
|
20240926,102300,156251850,28250,28300,28300,28250,99
|
|
20240926,102200,153450250,28300,28300,28300,28300,0
|
|
20240926,102100,153450250,28300,28300,28300,28300,8
|
|
20240926,102000,153223850,28300,28250,28300,28250,2
|
|
20240926,101900,153167300,28300,28300,28300,28300,87
|
|
20240926,101800,150705200,28300,28300,28300,28300,17
|
|
20240926,101700,150224100,28300,28300,28300,28300,32
|
|
20240926,101600,149318500,28300,28300,28300,28300,53
|
|
20240926,101500,147818600,28250,28300,28300,28250,59
|
|
20240926,101400,146149050,28300,28300,28300,28300,0
|
|
20240926,101300,146149050,28300,28300,28300,28300,2
|
|
20240926,101200,146092450,28250,28300,28300,28250,38
|
|
20240926,101100,145018700,28300,28300,28300,28300,44
|
|
20240926,101000,143773500,28300,28300,28300,28300,0
|
|
20240926,100900,143773500,28300,28300,28300,28300,7
|
|
20240926,100800,143575400,28250,28300,28300,28250,104
|
|
20240926,100700,140634900,28250,28250,28250,28250,7
|
|
20240926,100600,140437150,28300,28250,28300,28250,81
|
|
20240926,100500,138147450,28250,28250,28250,28250,1
|
|
20240926,100400,138119200,28250,28250,28250,28250,87
|
|
20240926,100300,135661450,28250,28250,28250,28250,5
|
|
20240926,100200,135520200,28250,28250,28250,28250,3
|
|
20240926,100100,135435450,28250,28250,28250,28250,0
|
|
20240926,100000,135435450,28250,28250,28250,28250,94
|
|
20240926,095900,132779950,28200,28200,28200,28200,40
|
|
20240926,095800,131651950,28250,28250,28250,28250,5
|
|
20240926,095700,131510700,28200,28250,28250,28200,148
|
|
20240926,095600,127334750,28250,28200,28250,28200,469
|
|
20240926,095500,114105500,28250,28250,28250,28250,238
|
|
20240926,095400,107382000,28250,28250,28250,28250,3
|
|
20240926,095300,107297250,28200,28250,28250,28200,51
|
|
20240926,095200,105856650,28250,28200,28250,28200,54
|
|
20240926,095100,104332050,28200,28250,28250,28200,13
|
|
20240926,095000,103965300,28200,28200,28200,28200,90
|
|
20240926,094900,101427300,28250,28250,28250,28250,54
|
|
20240926,094800,99901800,28250,28200,28250,28200,41
|
|
20240926,094700,98743650,28200,28250,28250,28200,11
|
|
20240926,094600,98433000,28250,28250,28250,28250,0
|
|
20240926,094500,98433000,28250,28250,28250,28250,87
|
|
20240926,094400,95975250,28250,28200,28250,28200,332
|
|
20240926,094300,86610650,28250,28250,28250,28250,131
|
|
20240926,094200,82909900,28250,28250,28250,28250,0
|
|
20240926,094100,82909900,28250,28250,28250,28200,115
|
|
20240926,094000,79661350,28250,28200,28250,28200,23
|
|
20240926,093900,79011900,28250,28250,28250,28250,14
|
|
20240926,093800,78616400,28250,28250,28250,28250,68
|
|
20240926,093700,76695400,28250,28250,28250,28200,47
|
|
20240926,093600,75367700,28250,28250,28250,28250,18
|
|
20240926,093500,74859200,28250,28250,28250,28250,8
|
|
20240926,093400,74633200,28250,28200,28250,28200,289
|
|
20240926,093300,66480700,28200,28150,28200,28150,112
|
|
20240926,093200,63323850,28200,28200,28200,28200,9
|
|
20240926,093100,63070050,28150,28150,28150,28150,5
|
|
20240926,093000,62929300,28200,28200,28200,28200,50
|
|
20240926,092900,61519300,28200,28200,28200,28200,73
|
|
20240926,092800,59460700,28150,28150,28150,28150,8
|
|
20240926,092700,59235500,28150,28150,28150,28150,0
|
|
20240926,092600,59235500,28150,28200,28200,28150,128
|
|
20240926,092500,55627350,28200,28200,28200,28200,9
|
|
20240926,092400,55373550,28200,28200,28200,28200,4
|
|
20240926,092300,55260750,28200,28200,28200,28200,5
|
|
20240926,092200,55119750,28200,28200,28200,28200,100
|
|
20240926,092100,52299750,28200,28200,28200,28200,0
|
|
20240926,092000,52299750,28200,28150,28200,28150,764
|
|
20240926,091900,30788600,28150,28150,28150,28150,48
|
|
20240926,091800,29437400,28150,28150,28150,28150,40
|
|
20240926,091700,28311400,28100,28150,28150,28100,7
|
|
20240926,091600,28114450,28150,28150,28150,28100,16
|
|
20240926,091500,27664700,28150,28100,28150,28100,184
|
|
20240926,091400,22492450,28100,28100,28100,28100,156
|
|
20240926,091300,18108850,28150,28150,28150,28150,13
|
|
20240926,091200,17742900,28150,28150,28150,28150,0
|
|
20240926,091100,17742900,28150,28100,28150,28000,199
|
|
20240926,091000,12157900,28100,28100,28100,28050,42
|
|
20240926,090900,10978200,28100,28100,28100,28100,3
|
|
20240926,090800,10893900,28100,28150,28150,28100,7
|
|
20240926,090700,10696950,28150,28100,28150,28100,85
|
|
20240926,090600,8306100,28000,28000,28000,28000,25
|
|
20240926,090500,7606100,28050,28100,28150,28050,15
|
|
20240926,090400,7184900,28100,28100,28100,28100,53
|
|
20240926,090300,5695600,28150,28100,28150,28100,29
|
|
20240926,090200,4880300,28000,28200,28200,28000,34
|
|
20240926,090100,3927300,28200,28200,28200,28200,2
|
|
20240926,090000,3870900,28250,28250,28300,28250,137
|