583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,184000,4414207450,23600,23600,23600,23600,1867
|
|
20240925,183900,4414207450,23600,23600,23600,23600,0
|
|
20240925,183800,4414207450,23600,23600,23600,23600,0
|
|
20240925,183700,4414207450,23600,23600,23600,23600,0
|
|
20240925,183600,4414207450,23600,23600,23600,23600,0
|
|
20240925,183500,4414207450,23600,23600,23600,23600,0
|
|
20240925,183400,4414207450,23600,23600,23600,23600,0
|
|
20240925,183300,4414207450,23600,23600,23600,23600,0
|
|
20240925,183200,4414207450,23600,23600,23600,23600,0
|
|
20240925,183100,4414207450,23600,23600,23600,23600,0
|
|
20240925,183000,4414207450,23600,23600,23600,23600,0
|
|
20240925,182900,4414207450,23600,23600,23600,23600,0
|
|
20240925,182800,4414207450,23600,23600,23600,23600,0
|
|
20240925,182700,4414207450,23600,23600,23600,23600,0
|
|
20240925,182600,4414207450,23600,23600,23600,23600,0
|
|
20240925,182500,4414207450,23600,23600,23600,23600,0
|
|
20240925,182400,4414207450,23600,23600,23600,23600,0
|
|
20240925,182300,4414207450,23600,23600,23600,23600,0
|
|
20240925,182200,4414207450,23600,23600,23600,23600,0
|
|
20240925,182100,4414207450,23600,23600,23600,23600,0
|
|
20240925,182000,4414207450,23600,23600,23600,23600,0
|
|
20240925,181900,4414207450,23600,23600,23600,23600,0
|
|
20240925,181800,4414207450,23600,23600,23600,23600,0
|
|
20240925,181700,4414207450,23600,23600,23600,23600,0
|
|
20240925,181600,4414207450,23600,23600,23600,23600,0
|
|
20240925,181500,4414207450,23600,23600,23600,23600,0
|
|
20240925,181400,4414207450,23600,23600,23600,23600,0
|
|
20240925,181300,4414207450,23600,23600,23600,23600,0
|
|
20240925,181200,4414207450,23600,23600,23600,23600,0
|
|
20240925,181100,4414207450,23600,23600,23600,23600,0
|
|
20240925,181000,4414207450,23600,23600,23600,23600,1867
|
|
20240925,180900,4414207450,23600,23600,23600,23600,0
|
|
20240925,180800,4414207450,23600,23600,23600,23600,0
|
|
20240925,180700,4414207450,23600,23600,23600,23600,0
|
|
20240925,180600,4414207450,23600,23600,23600,23600,0
|
|
20240925,180500,4414207450,23600,23600,23600,23600,0
|
|
20240925,180400,4414207450,23600,23600,23600,23600,0
|
|
20240925,180300,4414207450,23600,23600,23600,23600,0
|
|
20240925,180200,4414207450,23600,23600,23600,23600,0
|
|
20240925,180100,4414207450,23600,23600,23600,23600,0
|
|
20240925,180000,4414207450,23600,23600,23600,23600,0
|
|
20240925,175900,4414207450,23600,23600,23600,23600,0
|
|
20240925,175800,4414207450,23600,23600,23600,23600,0
|
|
20240925,175700,4414207450,23600,23600,23600,23600,0
|
|
20240925,175600,4414207450,23600,23600,23600,23600,0
|
|
20240925,175500,4414207450,23600,23600,23600,23600,0
|
|
20240925,175400,4414207450,23600,23600,23600,23600,0
|
|
20240925,175300,4414207450,23600,23600,23600,23600,0
|
|
20240925,175200,4414207450,23600,23600,23600,23600,0
|
|
20240925,175100,4414207450,23600,23600,23600,23600,0
|
|
20240925,175000,4414207450,23600,23600,23600,23600,0
|
|
20240925,174900,4414207450,23600,23600,23600,23600,0
|
|
20240925,174800,4414207450,23600,23600,23600,23600,0
|
|
20240925,174700,4414207450,23600,23600,23600,23600,0
|
|
20240925,174600,4414207450,23600,23600,23600,23600,0
|
|
20240925,174500,4414207450,23600,23600,23600,23600,0
|
|
20240925,174400,4414207450,23600,23600,23600,23600,0
|
|
20240925,174300,4414207450,23600,23600,23600,23600,0
|
|
20240925,174200,4414207450,23600,23600,23600,23600,0
|
|
20240925,174100,4414207450,23600,23600,23600,23600,0
|
|
20240925,174000,4414207450,23600,23600,23600,23600,1867
|
|
20240925,173900,4414207450,23600,23600,23600,23600,0
|
|
20240925,173800,4414207450,23600,23600,23600,23600,0
|
|
20240925,173700,4414207450,23600,23600,23600,23600,0
|
|
20240925,173600,4414207450,23600,23600,23600,23600,0
|
|
20240925,173500,4414207450,23600,23600,23600,23600,0
|
|
20240925,173400,4414207450,23600,23600,23600,23600,0
|
|
20240925,173300,4414207450,23600,23600,23600,23600,0
|
|
20240925,173200,4414207450,23600,23600,23600,23600,0
|
|
20240925,173100,4414207450,23600,23600,23600,23600,0
|
|
20240925,173000,4414207450,23600,23600,23600,23600,0
|
|
20240925,172900,4414207450,23600,23600,23600,23600,0
|
|
20240925,172800,4414207450,23600,23600,23600,23600,0
|
|
20240925,172700,4414207450,23600,23600,23600,23600,0
|
|
20240925,172600,4414207450,23600,23600,23600,23600,0
|
|
20240925,172500,4414207450,23600,23600,23600,23600,0
|
|
20240925,172400,4414207450,23600,23600,23600,23600,0
|
|
20240925,172300,4414207450,23600,23600,23600,23600,0
|
|
20240925,172200,4414207450,23600,23600,23600,23600,0
|
|
20240925,172100,4414207450,23600,23600,23600,23600,0
|
|
20240925,172000,4414207450,23600,23600,23600,23600,0
|
|
20240925,171900,4414207450,23600,23600,23600,23600,0
|
|
20240925,171800,4414207450,23600,23600,23600,23600,0
|
|
20240925,171700,4414207450,23600,23600,23600,23600,0
|
|
20240925,171600,4414207450,23600,23600,23600,23600,0
|
|
20240925,171500,4414207450,23600,23600,23600,23600,0
|
|
20240925,171400,4414207450,23600,23600,23600,23600,0
|
|
20240925,171300,4414207450,23600,23600,23600,23600,0
|
|
20240925,171200,4414207450,23600,23600,23600,23600,0
|
|
20240925,171100,4414207450,23600,23600,23600,23600,0
|
|
20240925,171000,4414207450,23600,23600,23600,23600,1867
|
|
20240925,170900,4414207450,23600,23600,23600,23600,0
|
|
20240925,170800,4414207450,23600,23600,23600,23600,0
|
|
20240925,170700,4414207450,23600,23600,23600,23600,0
|
|
20240925,170600,4414207450,23600,23600,23600,23600,0
|
|
20240925,170500,4414207450,23600,23600,23600,23600,0
|
|
20240925,170400,4414207450,23600,23600,23600,23600,0
|
|
20240925,170300,4414207450,23600,23600,23600,23600,0
|
|
20240925,170200,4414207450,23600,23600,23600,23600,0
|
|
20240925,170100,4414207450,23600,23600,23600,23600,0
|
|
20240925,170000,4414207450,23600,23600,23600,23600,0
|
|
20240925,165900,4414207450,23600,23600,23600,23600,0
|
|
20240925,165800,4414207450,23600,23600,23600,23600,0
|
|
20240925,165700,4414207450,23600,23600,23600,23600,0
|
|
20240925,165600,4414207450,23600,23600,23600,23600,0
|
|
20240925,165500,4414207450,23600,23600,23600,23600,0
|
|
20240925,165400,4414207450,23600,23600,23600,23600,0
|
|
20240925,165300,4414207450,23600,23600,23600,23600,0
|
|
20240925,165200,4414207450,23600,23600,23600,23600,0
|
|
20240925,165100,4414207450,23600,23600,23600,23600,0
|
|
20240925,165000,4414207450,23600,23600,23600,23600,0
|
|
20240925,164900,4414207450,23600,23600,23600,23600,0
|
|
20240925,164800,4414207450,23600,23600,23600,23600,0
|
|
20240925,164700,4414207450,23600,23600,23600,23600,0
|
|
20240925,164600,4414207450,23600,23600,23600,23600,0
|
|
20240925,164500,4414207450,23600,23600,23600,23600,0
|
|
20240925,164400,4414207450,23600,23600,23600,23600,0
|
|
20240925,164300,4414207450,23600,23600,23600,23600,0
|
|
20240925,164200,4414207450,23600,23600,23600,23600,0
|
|
20240925,164100,4414207450,23600,23600,23600,23600,0
|
|
20240925,164000,4414207450,23600,23600,23600,23600,1867
|
|
20240925,163900,4414207450,23600,23600,23600,23600,0
|
|
20240925,163800,4414207450,23600,23600,23600,23600,0
|
|
20240925,163700,4414207450,23600,23600,23600,23600,0
|
|
20240925,163600,4414207450,23600,23600,23600,23600,0
|
|
20240925,163500,4414207450,23600,23600,23600,23600,0
|
|
20240925,163400,4414207450,23600,23600,23600,23600,0
|
|
20240925,163300,4414207450,23600,23600,23600,23600,0
|
|
20240925,163200,4414207450,23600,23600,23600,23600,0
|
|
20240925,163100,4414207450,23600,23600,23600,23600,0
|
|
20240925,163000,4414207450,23600,23600,23600,23600,0
|
|
20240925,162900,4414207450,23600,23600,23600,23600,0
|
|
20240925,162800,4414207450,23600,23600,23600,23600,0
|
|
20240925,162700,4414207450,23600,23600,23600,23600,0
|
|
20240925,162600,4414207450,23600,23600,23600,23600,0
|
|
20240925,162500,4414207450,23600,23600,23600,23600,0
|
|
20240925,162400,4414207450,23600,23600,23600,23600,0
|
|
20240925,162300,4414207450,23600,23600,23600,23600,0
|
|
20240925,162200,4414207450,23600,23600,23600,23600,0
|
|
20240925,162100,4414207450,23600,23600,23600,23600,0
|
|
20240925,162000,4414207450,23600,23600,23600,23600,0
|
|
20240925,161900,4414207450,23600,23600,23600,23600,0
|
|
20240925,161800,4414207450,23600,23600,23600,23600,0
|
|
20240925,161700,4414207450,23600,23600,23600,23600,0
|
|
20240925,161600,4414207450,23600,23600,23600,23600,0
|
|
20240925,161500,4414207450,23600,23600,23600,23600,0
|
|
20240925,161400,4414207450,23600,23600,23600,23600,0
|
|
20240925,161300,4414207450,23600,23600,23600,23600,0
|
|
20240925,161200,4414207450,23600,23600,23600,23600,0
|
|
20240925,161100,4414207450,23600,23600,23600,23600,0
|
|
20240925,161000,4414207450,23600,23600,23600,23600,1867
|
|
20240925,160900,4414207450,23600,23600,23600,23600,0
|
|
20240925,160800,4414207450,23600,23600,23600,23600,0
|
|
20240925,160700,4414207450,23600,23600,23600,23600,0
|
|
20240925,160600,4414207450,23600,23600,23600,23600,0
|
|
20240925,160500,4414207450,23600,23600,23600,23600,0
|
|
20240925,160400,4414207450,23600,23600,23600,23600,0
|
|
20240925,160300,4414207450,23600,23600,23600,23600,0
|
|
20240925,160200,4414207450,23600,23600,23600,23600,0
|
|
20240925,160100,4414207450,23600,23600,23600,23600,0
|
|
20240925,160000,4414207450,23600,23600,23600,23600,0
|
|
20240925,155900,4414207450,23600,23600,23600,23600,0
|
|
20240925,155800,4414207450,23600,23600,23600,23600,0
|
|
20240925,155700,4414207450,23600,23600,23600,23600,0
|
|
20240925,155600,4414207450,23600,23600,23600,23600,0
|
|
20240925,155500,4414207450,23600,23600,23600,23600,0
|
|
20240925,155400,4414207450,23600,23600,23600,23600,0
|
|
20240925,155300,4414207450,23600,23600,23600,23600,0
|
|
20240925,155200,4414207450,23600,23600,23600,23600,0
|
|
20240925,155100,4414207450,23600,23600,23600,23600,0
|
|
20240925,155000,4414207450,23600,23600,23600,23600,0
|
|
20240925,154900,4414207450,23600,23600,23600,23600,0
|
|
20240925,154800,4414207450,23600,23600,23600,23600,0
|
|
20240925,154700,4414207450,23600,23600,23600,23600,0
|
|
20240925,154600,4414207450,23600,23600,23600,23600,0
|
|
20240925,154500,4414207450,23600,23600,23600,23600,0
|
|
20240925,154400,4414207450,23600,23600,23600,23600,0
|
|
20240925,154300,4414207450,23600,23600,23600,23600,0
|
|
20240925,154200,4414207450,23600,23600,23600,23600,0
|
|
20240925,154100,4414207450,23600,23600,23600,23600,0
|
|
20240925,154000,4414207450,23600,23600,23600,23600,1867
|
|
20240925,153900,4414207450,23600,23600,23600,23600,0
|
|
20240925,153800,4414207450,23600,23600,23600,23600,0
|
|
20240925,153700,4414207450,23600,23600,23600,23600,0
|
|
20240925,153600,4414207450,23600,23600,23600,23600,0
|
|
20240925,153500,4414207450,23600,23600,23600,23600,0
|
|
20240925,153400,4414207450,23600,23600,23600,23600,0
|
|
20240925,153300,4414207450,23600,23600,23600,23600,0
|
|
20240925,153200,4414207450,23600,23600,23600,23600,0
|
|
20240925,153100,4414207450,23600,23600,23600,23600,0
|
|
20240925,153000,4414207450,23600,23600,23600,23600,1867
|
|
20240925,152900,4370146250,23650,23650,23650,23650,0
|
|
20240925,152800,4370146250,23650,23650,23650,23650,0
|
|
20240925,152700,4370146250,23650,23650,23650,23650,0
|
|
20240925,152600,4370146250,23650,23650,23650,23650,0
|
|
20240925,152500,4370146250,23650,23650,23650,23650,0
|
|
20240925,152400,4370146250,23650,23650,23650,23650,0
|
|
20240925,152300,4370146250,23650,23650,23650,23650,0
|
|
20240925,152200,4370146250,23650,23650,23650,23650,0
|
|
20240925,152100,4370146250,23650,23650,23650,23650,0
|
|
20240925,152000,4370146250,23650,23650,23650,23650,0
|
|
20240925,151900,4370146250,23650,23650,23650,23600,198
|
|
20240925,151800,4365465100,23650,23650,23650,23600,139
|
|
20240925,151700,4362178400,23650,23650,23650,23600,400
|
|
20240925,151600,4352729950,23650,23650,23650,23650,242
|
|
20240925,151500,4347006650,23650,23600,23650,23550,267
|
|
20240925,151400,4340694500,23650,23600,23650,23550,372
|
|
20240925,151300,4331916300,23600,23600,23600,23500,274
|
|
20240925,151200,4325458150,23600,23650,23650,23550,259
|
|
20240925,151100,4319343700,23650,23650,23650,23550,221
|
|
20240925,151000,4314122950,23650,23600,23650,23550,241
|
|
20240925,150900,4308430900,23600,23600,23650,23500,418
|
|
20240925,150800,4298572600,23550,23650,23700,23450,2175
|
|
20240925,150700,4247391700,23650,23600,23700,23600,506
|
|
20240925,150600,4235414200,23600,23550,23700,23500,1019
|
|
20240925,150500,4211355500,23600,23550,23650,23550,1316
|
|
20240925,150400,4180341950,23550,23600,23600,23550,461
|
|
20240925,150300,4169469750,23550,23600,23650,23500,644
|
|
20240925,150200,4154276000,23600,23600,23600,23550,667
|
|
20240925,150100,4138553250,23600,23600,23650,23500,1087
|
|
20240925,150000,4112938700,23600,23550,23650,23500,547
|
|
20240925,145900,4100037150,23550,23600,23650,23500,963
|
|
20240925,145800,4077334000,23650,23600,23700,23550,542
|
|
20240925,145700,4064533450,23600,23600,23600,23500,515
|
|
20240925,145600,4052395450,23550,23550,23600,23550,438
|
|
20240925,145500,4042077650,23550,23550,23600,23550,542
|
|
20240925,145400,4029304200,23600,23600,23650,23500,529
|
|
20240925,145300,4016831000,23550,23650,23650,23550,177
|
|
20240925,145200,4012654600,23550,23500,23650,23450,901
|
|
20240925,145100,3991440150,23500,23600,23650,23500,2416
|
|
20240925,145000,3934621350,23600,23550,23650,23550,267
|
|
20240925,144900,3928323100,23550,23600,23650,23550,1753
|
|
20240925,144800,3886972150,23600,23600,23650,23600,243
|
|
20240925,144700,3881229550,23650,23650,23700,23600,444
|
|
20240925,144600,3870726900,23650,23650,23700,23650,483
|
|
20240925,144500,3859296150,23650,23700,23750,23650,974
|
|
20240925,144400,3836212550,23700,23700,23750,23700,255
|
|
20240925,144300,3830162800,23700,23750,23750,23700,327
|
|
20240925,144200,3822405350,23700,23750,23750,23650,233
|
|
20240925,144100,3816880400,23700,23650,23750,23650,282
|
|
20240925,144000,3810198450,23650,23650,23700,23650,181
|
|
20240925,143900,3805910300,23650,23650,23700,23650,256
|
|
20240925,143800,3799847300,23650,23650,23750,23650,477
|
|
20240925,143700,3788548500,23700,23700,23700,23650,332
|
|
20240925,143600,3780686300,23650,23700,23700,23650,246
|
|
20240925,143500,3774860300,23650,23750,23800,23650,448
|
|
20240925,143400,3764231900,23800,23750,23800,23700,658
|
|
20240925,143300,3748596250,23800,23800,23800,23750,395
|
|
20240925,143200,3739201550,23800,23750,23800,23750,232
|
|
20240925,143100,3733682300,23750,23750,23800,23700,331
|
|
20240925,143000,3725818750,23750,23700,23750,23700,269
|
|
20240925,142900,3719434300,23700,23750,23800,23700,305
|
|
20240925,142800,3712187850,23700,23700,23750,23700,165
|
|
20240925,142700,3708270300,23750,23700,23750,23700,366
|
|
20240925,142600,3699581400,23750,23700,23750,23650,506
|
|
20240925,142500,3687586900,23650,23700,23700,23650,255
|
|
20240925,142400,3681549550,23700,23650,23700,23650,252
|
|
20240925,142300,3675581150,23700,23650,23700,23650,270
|
|
20240925,142200,3669190350,23650,23650,23650,23600,460
|
|
20240925,142100,3658315000,23600,23600,23650,23600,494
|
|
20240925,142000,3646648900,23650,23650,23650,23600,234
|
|
20240925,141900,3641118300,23600,23700,23700,23600,231
|
|
20240925,141800,3635659700,23650,23600,23700,23600,298
|
|
20240925,141700,3628615300,23650,23600,23650,23600,206
|
|
20240925,141600,3623743900,23700,23650,23700,23600,161
|
|
20240925,141500,3619936450,23650,23700,23700,23600,365
|
|
20240925,141400,3611307500,23650,23700,23700,23650,321
|
|
20240925,141300,3603709150,23650,23650,23700,23650,268
|
|
20240925,141200,3597365500,23700,23650,23700,23650,242
|
|
20240925,141100,3591635850,23700,23700,23700,23650,638
|
|
20240925,141000,3576517100,23650,23700,23700,23650,198
|
|
20240925,140900,3571827750,23650,23700,23700,23650,211
|
|
20240925,140800,3566830550,23700,23650,23700,23650,168
|
|
20240925,140700,3562855400,23600,23650,23650,23600,191
|
|
20240925,140600,3558341300,23700,23650,23700,23650,219
|
|
20240925,140500,3553160750,23650,23600,23700,23600,116
|
|
20240925,140400,3550416050,23650,23650,23700,23650,190
|
|
20240925,140300,3545916150,23700,23650,23700,23600,192
|
|
20240925,140200,3541372400,23650,23650,23700,23650,280
|
|
20240925,140100,3534742250,23700,23700,23750,23700,472
|
|
20240925,140000,3523549850,23750,23700,23750,23700,262
|
|
20240925,135900,3517332600,23750,23700,23750,23700,112
|
|
20240925,135800,3514675650,23700,23700,23750,23700,404
|
|
20240925,135700,3505093950,23700,23650,23750,23600,1717
|
|
20240925,135600,3464395800,23650,23700,23700,23500,2776
|
|
20240925,135500,3398981750,23700,23750,23750,23700,162
|
|
20240925,135400,3395135050,23750,23700,23750,23650,442
|
|
20240925,135300,3384654500,23750,23750,23750,23700,800
|
|
20240925,135200,3365683650,23750,23750,23750,23700,172
|
|
20240925,135100,3361599150,23750,23750,23750,23600,602
|
|
20240925,135000,3347308650,23800,23850,23850,23450,6691
|
|
20240925,134900,3189179500,23850,23850,23850,23800,331
|
|
20240925,134800,3181292800,23850,23800,23850,23800,285
|
|
20240925,134700,3174502900,23850,23850,23850,23850,192
|
|
20240925,134600,3169923700,23850,23850,23850,23800,557
|
|
20240925,134500,3156640000,23850,23800,23850,23800,173
|
|
20240925,134400,3152517200,23800,23800,23850,23800,648
|
|
20240925,134300,3137092850,23800,23700,23800,23700,1058
|
|
20240925,134200,3111966900,23700,23700,23700,23650,540
|
|
20240925,134100,3099171900,23750,23750,23750,23700,194
|
|
20240925,134000,3094566250,23750,23750,23750,23700,118
|
|
20240925,133900,3091764250,23700,23700,23750,23700,214
|
|
20240925,133800,3086686750,23750,23750,23750,23750,100
|
|
20240925,133700,3084311750,23750,23700,23750,23700,209
|
|
20240925,133600,3079350900,23700,23700,23750,23700,329
|
|
20240925,133500,3071552350,23750,23700,23750,23700,129
|
|
20240925,133400,3068490150,23750,23750,23750,23700,132
|
|
20240925,133300,3065355650,23750,23700,23750,23700,471
|
|
20240925,133200,3054187700,23750,23750,23750,23750,149
|
|
20240925,133100,3050648950,23750,23800,23800,23750,612
|
|
20240925,133000,3036098500,23850,23850,23850,23800,217
|
|
20240925,132900,3030926850,23850,23850,23850,23800,168
|
|
20240925,132800,3026922200,23850,23800,23850,23750,214
|
|
20240925,132700,3021828000,23800,23750,23800,23750,187
|
|
20240925,132600,3017380700,23750,23800,23850,23750,192
|
|
20240925,132500,3012815100,23800,23750,23800,23750,125
|
|
20240925,132400,3009840600,23800,23750,23800,23750,173
|
|
20240925,132300,3005726750,23700,23800,23800,23700,199
|
|
20240925,132200,3001003350,23800,23750,23800,23750,138
|
|
20240925,132100,2997719450,23800,23750,23800,23750,176
|
|
20240925,132000,2993534250,23800,23800,23800,23800,94
|
|
20240925,131900,2991297050,23800,23800,23800,23700,224
|
|
20240925,131800,2985966850,23750,23750,23800,23700,180
|
|
20240925,131700,2981693650,23800,23850,23850,23800,727
|
|
20240925,131600,2964368200,23850,23800,23850,23800,207
|
|
20240925,131500,2959436650,23750,23750,23850,23750,234
|
|
20240925,131400,2953871700,23800,23800,23800,23800,112
|
|
20240925,131300,2951206100,23800,23800,23800,23750,131
|
|
20240925,131200,2948089100,23800,23800,23800,23750,168
|
|
20240925,131100,2944094000,23800,23750,23800,23750,192
|
|
20240925,131000,2939528650,23800,23750,23800,23750,137
|
|
20240925,130900,2936268800,23750,23750,23800,23750,185
|
|
20240925,130800,2931870450,23800,23750,23800,23750,124
|
|
20240925,130700,2928920800,23750,23750,23750,23700,44
|
|
20240925,130600,2927876300,23750,23750,23750,23700,173
|
|
20240925,130500,2923771400,23700,23750,23750,23650,291
|
|
20240925,130400,2916864600,23700,23750,23750,23700,512
|
|
20240925,130300,2904727600,23750,23800,23800,23700,214
|
|
20240925,130200,2899649600,23750,23750,23750,23750,94
|
|
20240925,130100,2897417100,23750,23700,23800,23700,165
|
|
20240925,130000,2893500100,23750,23750,23750,23700,369
|
|
20240925,125900,2884745150,23750,23750,23800,23750,108
|
|
20240925,125800,2882179500,23800,23750,23800,23700,168
|
|
20240925,125700,2878188250,23700,23800,23800,23700,208
|
|
20240925,125600,2873247100,23800,23800,23800,23800,101
|
|
20240925,125500,2870843300,23800,23800,23800,23750,153
|
|
20240925,125400,2867203450,23800,23800,23800,23750,512
|
|
20240925,125300,2855035300,23800,23800,23800,23750,107
|
|
20240925,125200,2852488750,23800,23800,23800,23750,106
|
|
20240925,125100,2849966450,23750,23800,23850,23750,425
|
|
20240925,125000,2839864850,23800,23800,23800,23800,122
|
|
20240925,124900,2836961250,23800,23800,23800,23750,120
|
|
20240925,124800,2834105750,23800,23800,23800,23750,233
|
|
20240925,124700,2828563950,23800,23750,23800,23700,327
|
|
20240925,124600,2820787300,23700,23700,23800,23700,163
|
|
20240925,124500,2816918850,23650,23700,23750,23650,199
|
|
20240925,124400,2812200500,23700,23700,23750,23700,242
|
|
20240925,124300,2806463650,23750,23700,23750,23650,130
|
|
20240925,124200,2803381800,23700,23650,23700,23650,227
|
|
20240925,124100,2798007250,23650,23750,23750,23650,138
|
|
20240925,124000,2794737950,23650,23700,23700,23650,102
|
|
20240925,123900,2792321050,23700,23700,23700,23650,233
|
|
20240925,123800,2786803550,23700,23750,23750,23700,286
|
|
20240925,123700,2780020450,23700,23700,23750,23700,154
|
|
20240925,123600,2776365050,23750,23700,23750,23700,208
|
|
20240925,123500,2771429800,23750,23800,23800,23750,111
|
|
20240925,123400,2768793450,23800,23800,23850,23700,1516
|
|
20240925,123300,2732774100,23800,23750,23800,23700,338
|
|
20240925,123200,2724740050,23750,23750,23750,23700,159
|
|
20240925,123100,2720965300,23750,23750,23750,23700,41
|
|
20240925,123000,2719992300,23700,23700,23700,23650,457
|
|
20240925,122900,2709161650,23750,23750,23750,23750,97
|
|
20240925,122800,2706857900,23700,23750,23750,23700,199
|
|
20240925,122700,2702136100,23700,23700,23750,23650,849
|
|
20240925,122600,2682013950,23700,23700,23700,23650,514
|
|
20240925,122500,2669835650,23700,23700,23700,23650,122
|
|
20240925,122400,2666947500,23700,23600,23700,23600,401
|
|
20240925,122300,2657463000,23650,23600,23650,23600,102
|
|
20240925,122200,2655050950,23600,23650,23650,23600,166
|
|
20240925,122100,2651125550,23650,23700,23700,23600,420
|
|
20240925,122000,2641190300,23700,23650,23700,23650,100
|
|
20240925,121900,2638820550,23650,23650,23700,23650,120
|
|
20240925,121800,2635977650,23700,23650,23700,23650,236
|
|
20240925,121700,2630390150,23700,23700,23700,23700,108
|
|
20240925,121600,2627830550,23700,23600,23700,23600,127
|
|
20240925,121500,2624826100,23600,23650,23650,23550,265
|
|
20240925,121400,2618563700,23650,23650,23650,23650,5
|
|
20240925,121300,2618445450,23650,23700,23700,23650,169
|
|
20240925,121200,2614443400,23700,23700,23700,23650,264
|
|
20240925,121100,2608191000,23650,23700,23700,23600,263
|
|
20240925,121000,2601971700,23650,23700,23750,23650,106
|
|
20240925,120900,2599459800,23700,23650,23700,23600,196
|
|
20240925,120800,2594818000,23700,23700,23700,23700,359
|
|
20240925,120700,2586309700,23750,23750,23750,23650,117
|
|
20240925,120600,2583536550,23750,23700,23750,23650,300
|
|
20240925,120500,2576428100,23700,23700,23700,23700,109
|
|
20240925,120400,2573844800,23650,23650,23650,23600,154
|
|
20240925,120300,2570203200,23650,23700,23700,23550,798
|
|
20240925,120200,2551367000,23600,23700,23700,23600,729
|
|
20240925,120100,2534139300,23650,23700,23700,23650,167
|
|
20240925,120000,2530184550,23700,23700,23700,23650,239
|
|
20240925,115900,2524526050,23700,23750,23750,23700,430
|
|
20240925,115800,2514328350,23750,23850,23850,23750,115
|
|
20240925,115700,2511591550,23800,23750,23850,23750,210
|
|
20240925,115600,2506595700,23800,23750,23800,23750,154
|
|
20240925,115500,2502931800,23800,23800,23800,23750,545
|
|
20240925,115400,2489961300,23800,23800,23800,23700,283
|
|
20240925,115300,2483248000,23700,23800,23850,23700,1994
|
|
20240925,115200,2435843950,23800,23800,23800,23800,108
|
|
20240925,115100,2433273550,23850,23800,23850,23800,117
|
|
20240925,115000,2430487900,23850,23800,23850,23800,173
|
|
20240925,114900,2426368600,23800,23850,23850,23800,115
|
|
20240925,114800,2423626600,23850,23800,23850,23750,82
|
|
20240925,114700,2421677200,23850,23850,23850,23800,230
|
|
20240925,114600,2416194200,23800,23800,23850,23800,132
|
|
20240925,114500,2413047950,23750,23800,23800,23750,67
|
|
20240925,114400,2411455450,23850,23850,23850,23800,186
|
|
20240925,114300,2407021550,23850,23850,23850,23800,163
|
|
20240925,114200,2403136000,23850,23900,23900,23800,222
|
|
20240925,114100,2397846650,23900,23850,23900,23800,178
|
|
20240925,114000,2393598650,23800,23900,23900,23800,106
|
|
20240925,113900,2391066300,23900,23900,23900,23800,280
|
|
20240925,113800,2384396550,23850,23900,23900,23850,214
|
|
20240925,113700,2379286100,23900,23900,23900,23850,290
|
|
20240925,113600,2372355600,23900,23800,23900,23800,379
|
|
20240925,113500,2363311300,23850,23900,23900,23850,203
|
|
20240925,113400,2358462050,23900,23850,23900,23850,129
|
|
20240925,113300,2355385200,23850,23800,23850,23800,223
|
|
20240925,113200,2350072750,23850,23750,23850,23750,149
|
|
20240925,113100,2346525850,23800,23750,23800,23700,434
|
|
20240925,113000,2336222450,23800,23900,23900,23750,530
|
|
20240925,112900,2323603050,23850,23850,23900,23800,289
|
|
20240925,112800,2316711550,23850,23800,23850,23800,338
|
|
20240925,112700,2308661500,23850,23850,23850,23850,209
|
|
20240925,112600,2303676850,23900,23850,23900,23800,228
|
|
20240925,112500,2298234200,23850,23850,23850,23800,211
|
|
20240925,112400,2293202350,23900,23900,23900,23850,404
|
|
20240925,112300,2283565600,23950,23900,24000,23900,1046
|
|
20240925,112200,2258547750,23950,23950,23950,23900,378
|
|
20240925,112100,2249503400,23900,23950,23950,23900,422
|
|
20240925,112000,2239412550,23950,23950,23950,23900,362
|
|
20240925,111900,2230743800,23950,23800,23950,23800,913
|
|
20240925,111800,2208958600,23800,23750,23850,23750,283
|
|
20240925,111700,2202225100,23850,23800,23850,23750,540
|
|
20240925,111600,2189361700,23850,23800,23850,23750,64
|
|
20240925,111500,2187836850,23800,23800,23800,23750,493
|
|
20240925,111400,2176110850,23800,23800,23800,23750,596
|
|
20240925,111300,2161926500,23750,23800,23800,23750,256
|
|
20240925,111200,2155845950,23800,23750,23800,23750,192
|
|
20240925,111100,2151280450,23800,23750,23800,23750,164
|
|
20240925,111000,2147380800,23800,23800,23800,23750,713
|
|
20240925,110900,2130422000,23800,23800,23850,23750,737
|
|
20240925,110800,2112882600,23800,23850,23850,23800,658
|
|
20240925,110700,2097206400,23800,23800,23800,23700,380
|
|
20240925,110600,2088163400,23750,23700,23800,23650,1755
|
|
20240925,110500,2046492700,23700,23750,23750,23700,756
|
|
20240925,110400,2028565650,23750,23750,23800,23700,352
|
|
20240925,110300,2020208000,23750,23750,23800,23700,972
|
|
20240925,110200,1997119850,23800,23750,23850,23750,1329
|
|
20240925,110100,1965491000,23800,23800,23800,23750,423
|
|
20240925,110000,1955426950,23800,23800,23800,23700,660
|
|
20240925,105900,1939749350,23750,23650,23800,23650,950
|
|
20240925,105800,1917235700,23600,23600,23600,23550,212
|
|
20240925,105700,1912233000,23550,23550,23600,23500,661
|
|
20240925,105600,1896671950,23550,23550,23550,23450,668
|
|
20240925,105500,1880995200,23500,23550,23550,23500,198
|
|
20240925,105400,1876336250,23500,23550,23550,23500,1146
|
|
20240925,105300,1849400400,23500,23550,23550,23500,304
|
|
20240925,105200,1842251800,23500,23500,23550,23500,276
|
|
20240925,105100,1835764650,23550,23500,23550,23500,282
|
|
20240925,105000,1829137600,23500,23550,23600,23500,878
|
|
20240925,104900,1808469150,23600,23600,23600,23550,353
|
|
20240925,104800,1800154200,23600,23650,23650,23600,158
|
|
20240925,104700,1796425000,23650,23650,23650,23650,35
|
|
20240925,104600,1795597250,23650,23600,23650,23600,410
|
|
20240925,104500,1785907500,23600,23600,23650,23550,91
|
|
20240925,104400,1783762900,23650,23600,23650,23600,153
|
|
20240925,104300,1780151250,23600,23550,23600,23550,984
|
|
20240925,104200,1756950500,23600,23550,23600,23550,94
|
|
20240925,104100,1754736650,23600,23500,23600,23500,15
|
|
20240925,104000,1754383350,23550,23600,23600,23500,1045
|
|
20240925,103900,1729782250,23550,23550,23550,23550,69
|
|
20240925,103800,1728157300,23600,23600,23600,23600,15
|
|
20240925,103700,1727803300,23600,23600,23600,23550,65
|
|
20240925,103600,1726270050,23600,23600,23600,23600,384
|
|
20240925,103500,1717207650,23650,23650,23650,23650,17
|
|
20240925,103400,1716805600,23650,23650,23700,23600,121
|
|
20240925,103300,1713944900,23600,23600,23650,23550,115
|
|
20240925,103200,1711231600,23600,23550,23600,23550,301
|
|
20240925,103100,1704130500,23550,23550,23600,23550,113
|
|
20240925,103000,1701468050,23550,23550,23600,23500,1005
|
|
20240925,102900,1677802250,23550,23500,23600,23500,80
|
|
20240925,102800,1675920150,23550,23550,23550,23500,144
|
|
20240925,102700,1672529450,23550,23550,23550,23550,147
|
|
20240925,102600,1669067600,23600,23550,23600,23550,177
|
|
20240925,102500,1664897300,23550,23550,23600,23500,816
|
|
20240925,102400,1645712250,23500,23550,23550,23500,428
|
|
20240925,102300,1635639900,23550,23550,23550,23550,75
|
|
20240925,102200,1633873650,23550,23550,23550,23500,260
|
|
20240925,102100,1627751150,23600,23500,23600,23500,455
|
|
20240925,102000,1617038050,23550,23550,23550,23500,413
|
|
20240925,101900,1607318100,23550,23550,23550,23550,284
|
|
20240925,101800,1600629900,23600,23550,23600,23500,1992
|
|
20240925,101700,1553745650,23600,23550,23600,23550,206
|
|
20240925,101600,1548893850,23550,23550,23550,23550,120
|
|
20240925,101500,1546067850,23550,23600,23600,23550,174
|
|
20240925,101400,1541961650,23600,23600,23600,23600,206
|
|
20240925,101300,1537100050,23600,23650,23650,23600,11
|
|
20240925,101200,1536840400,23650,23600,23650,23600,124
|
|
20240925,101100,1533912400,23600,23650,23650,23600,34
|
|
20240925,101000,1533109950,23600,23600,23650,23600,68
|
|
20240925,100900,1531504950,23600,23600,23650,23600,345
|
|
20240925,100800,1523360750,23600,23600,23650,23600,127
|
|
20240925,100700,1520362550,23650,23600,23700,23600,61
|
|
20240925,100600,1518921450,23650,23700,23700,23600,242
|
|
20240925,100500,1513198750,23700,23700,23700,23650,84
|
|
20240925,100400,1511208250,23700,23700,23700,23650,20
|
|
20240925,100300,1510734750,23700,23700,23700,23650,439
|
|
20240925,100200,1500348950,23700,23650,23700,23650,247
|
|
20240925,100100,1494504900,23650,23650,23700,23650,255
|
|
20240925,100000,1488464100,23650,23650,23700,23650,199
|
|
20240925,095900,1483756450,23700,23650,23700,23600,547
|
|
20240925,095800,1470837050,23650,23700,23700,23650,1411
|
|
20240925,095700,1437415850,23800,23700,23800,23700,92
|
|
20240925,095600,1435233350,23700,23850,23850,23700,576
|
|
20240925,095500,1421552000,23800,23800,23800,23800,570
|
|
20240925,095400,1407986000,23800,23900,23900,23800,120
|
|
20240925,095300,1405127700,23900,23850,23900,23850,26
|
|
20240925,095200,1404507550,23800,23800,23850,23800,125
|
|
20240925,095100,1401527850,23900,23850,23900,23800,112
|
|
20240925,095000,1398857050,23900,23900,23900,23850,390
|
|
20240925,094900,1389546450,23900,23800,23900,23800,1183
|
|
20240925,094800,1361339150,23800,23800,23800,23750,346
|
|
20240925,094700,1353107800,23800,23750,23800,23700,420
|
|
20240925,094600,1343134100,23800,23750,23800,23700,1047
|
|
20240925,094500,1318271050,23750,23750,23800,23750,146
|
|
20240925,094400,1314799800,23750,23800,23800,23750,208
|
|
20240925,094300,1309854400,23750,23750,23750,23750,197
|
|
20240925,094200,1305175650,23750,23800,23800,23750,685
|
|
20240925,094100,1288882250,23800,23800,23800,23800,5
|
|
20240925,094000,1288763250,23800,23850,23850,23800,45
|
|
20240925,093900,1287690500,23850,23800,23850,23800,222
|
|
20240925,093800,1282399750,23800,23800,23800,23800,136
|
|
20240925,093700,1279162950,23800,23850,23850,23800,1735
|
|
20240925,093600,1237798250,23850,24050,24050,23850,2346
|
|
20240925,093500,1181583300,24050,24000,24050,24000,4
|
|
20240925,093400,1181487150,24000,24100,24100,24000,265
|
|
20240925,093300,1175105800,24100,24050,24100,24000,1574
|
|
20240925,093200,1137247950,24050,24050,24150,24050,751
|
|
20240925,093100,1119139150,24050,24100,24150,24050,1717
|
|
20240925,093000,1077764450,24050,24000,24100,23950,1463
|
|
20240925,092900,1042607900,24000,24000,24050,24000,709
|
|
20240925,092800,1025581650,24050,24050,24050,24000,1182
|
|
20240925,092700,997155050,24000,24000,24050,23950,549
|
|
20240925,092600,983983650,24000,24000,24000,23900,26
|
|
20240925,092500,983360150,24000,23900,24000,23900,387
|
|
20240925,092400,974092500,23900,23950,23950,23900,652
|
|
20240925,092300,958492700,23950,24000,24000,23950,1126
|
|
20240925,092200,931475500,24000,23950,24000,23950,704
|
|
20240925,092100,914604000,23900,23950,23950,23850,1106
|
|
20240925,092000,888172250,23900,23850,23900,23850,681
|
|
20240925,091900,871909650,23850,23750,23850,23750,581
|
|
20240925,091800,858064300,23850,23750,23850,23750,414
|
|
20240925,091700,848214200,23800,23700,23800,23700,1081
|
|
20240925,091600,822516500,23750,23700,23750,23700,372
|
|
20240925,091500,813692500,23750,23900,23900,23700,2021
|
|
20240925,091400,765638900,23850,23900,23950,23850,2292
|
|
20240925,091300,710881000,23900,23700,23900,23700,1064
|
|
20240925,091200,685522250,23700,23650,23700,23600,596
|
|
20240925,091100,671429650,23650,23800,23800,23600,2142
|
|
20240925,091000,620644750,23800,23500,23800,23500,2218
|
|
20240925,090900,568077700,23500,23400,23500,23400,1292
|
|
20240925,090800,537765900,23450,23450,23550,23400,1032
|
|
20240925,090700,513564800,23500,23400,23550,23350,2235
|
|
20240925,090600,461172100,23450,23550,23550,23400,3013
|
|
20240925,090500,390469300,23500,23550,23600,23500,1184
|
|
20240925,090400,362592750,23550,23650,23700,23500,3506
|
|
20240925,090300,279843850,23650,23700,23700,23600,917
|
|
20240925,090200,258136950,23650,23750,23750,23600,1358
|
|
20240925,090100,226015700,23650,23850,23900,23650,3112
|
|
20240925,090000,152069200,23850,23800,23900,23750,5281
|