592 lines
33 KiB
CSV
592 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,184900,1711547500,424500,424500,424500,424500,361
|
|
20240925,184800,1711547500,424500,424500,424500,424500,0
|
|
20240925,184700,1711547500,424500,424500,424500,424500,0
|
|
20240925,184600,1711547500,424500,424500,424500,424500,0
|
|
20240925,184500,1711547500,424500,424500,424500,424500,0
|
|
20240925,184400,1711547500,424500,424500,424500,424500,0
|
|
20240925,184300,1711547500,424500,424500,424500,424500,0
|
|
20240925,184200,1711547500,424500,424500,424500,424500,0
|
|
20240925,184100,1711547500,424500,424500,424500,424500,0
|
|
20240925,184000,1711547500,424500,424500,424500,424500,0
|
|
20240925,183900,1711547500,424500,424500,424500,424500,0
|
|
20240925,183800,1711547500,424500,424500,424500,424500,0
|
|
20240925,183700,1711547500,424500,424500,424500,424500,0
|
|
20240925,183600,1711547500,424500,424500,424500,424500,0
|
|
20240925,183500,1711547500,424500,424500,424500,424500,0
|
|
20240925,183400,1711547500,424500,424500,424500,424500,0
|
|
20240925,183300,1711547500,424500,424500,424500,424500,0
|
|
20240925,183200,1711547500,424500,424500,424500,424500,0
|
|
20240925,183100,1711547500,424500,424500,424500,424500,0
|
|
20240925,183000,1711547500,424500,424500,424500,424500,0
|
|
20240925,182900,1711547500,424500,424500,424500,424500,0
|
|
20240925,182800,1711547500,424500,424500,424500,424500,0
|
|
20240925,182700,1711547500,424500,424500,424500,424500,0
|
|
20240925,182600,1711547500,424500,424500,424500,424500,0
|
|
20240925,182500,1711547500,424500,424500,424500,424500,0
|
|
20240925,182400,1711547500,424500,424500,424500,424500,0
|
|
20240925,182300,1711547500,424500,424500,424500,424500,0
|
|
20240925,182200,1711547500,424500,424500,424500,424500,0
|
|
20240925,182100,1711547500,424500,424500,424500,424500,0
|
|
20240925,182000,1711547500,424500,424500,424500,424500,0
|
|
20240925,181900,1711547500,424500,424500,424500,424500,361
|
|
20240925,181800,1711547500,424500,424500,424500,424500,0
|
|
20240925,181700,1711547500,424500,424500,424500,424500,0
|
|
20240925,181600,1711547500,424500,424500,424500,424500,0
|
|
20240925,181500,1711547500,424500,424500,424500,424500,0
|
|
20240925,181400,1711547500,424500,424500,424500,424500,0
|
|
20240925,181300,1711547500,424500,424500,424500,424500,0
|
|
20240925,181200,1711547500,424500,424500,424500,424500,0
|
|
20240925,181100,1711547500,424500,424500,424500,424500,0
|
|
20240925,181000,1711547500,424500,424500,424500,424500,0
|
|
20240925,180900,1711547500,424500,424500,424500,424500,0
|
|
20240925,180800,1711547500,424500,424500,424500,424500,0
|
|
20240925,180700,1711547500,424500,424500,424500,424500,0
|
|
20240925,180600,1711547500,424500,424500,424500,424500,0
|
|
20240925,180500,1711547500,424500,424500,424500,424500,0
|
|
20240925,180400,1711547500,424500,424500,424500,424500,0
|
|
20240925,180300,1711547500,424500,424500,424500,424500,0
|
|
20240925,180200,1711547500,424500,424500,424500,424500,0
|
|
20240925,180100,1711547500,424500,424500,424500,424500,0
|
|
20240925,180000,1711547500,424500,424500,424500,424500,0
|
|
20240925,175900,1711547500,424500,424500,424500,424500,0
|
|
20240925,175800,1711547500,424500,424500,424500,424500,0
|
|
20240925,175700,1711547500,424500,424500,424500,424500,0
|
|
20240925,175600,1711547500,424500,424500,424500,424500,0
|
|
20240925,175500,1711547500,424500,424500,424500,424500,0
|
|
20240925,175400,1711547500,424500,424500,424500,424500,0
|
|
20240925,175300,1711547500,424500,424500,424500,424500,0
|
|
20240925,175200,1711547500,424500,424500,424500,424500,0
|
|
20240925,175100,1711547500,424500,424500,424500,424500,0
|
|
20240925,175000,1711547500,424500,424500,424500,424500,0
|
|
20240925,174900,1711547500,424500,424500,424500,424500,361
|
|
20240925,174800,1711547500,424500,424500,424500,424500,0
|
|
20240925,174700,1711547500,424500,424500,424500,424500,0
|
|
20240925,174600,1711547500,424500,424500,424500,424500,0
|
|
20240925,174500,1711547500,424500,424500,424500,424500,0
|
|
20240925,174400,1711547500,424500,424500,424500,424500,0
|
|
20240925,174300,1711547500,424500,424500,424500,424500,0
|
|
20240925,174200,1711547500,424500,424500,424500,424500,0
|
|
20240925,174100,1711547500,424500,424500,424500,424500,0
|
|
20240925,174000,1711547500,424500,424500,424500,424500,0
|
|
20240925,173900,1711547500,424500,424500,424500,424500,0
|
|
20240925,173800,1711547500,424500,424500,424500,424500,0
|
|
20240925,173700,1711547500,424500,424500,424500,424500,0
|
|
20240925,173600,1711547500,424500,424500,424500,424500,0
|
|
20240925,173500,1711547500,424500,424500,424500,424500,0
|
|
20240925,173400,1711547500,424500,424500,424500,424500,0
|
|
20240925,173300,1711547500,424500,424500,424500,424500,0
|
|
20240925,173200,1711547500,424500,424500,424500,424500,0
|
|
20240925,173100,1711547500,424500,424500,424500,424500,0
|
|
20240925,173000,1711547500,424500,424500,424500,424500,0
|
|
20240925,172900,1711547500,424500,424500,424500,424500,0
|
|
20240925,172800,1711547500,424500,424500,424500,424500,0
|
|
20240925,172700,1711547500,424500,424500,424500,424500,0
|
|
20240925,172600,1711547500,424500,424500,424500,424500,0
|
|
20240925,172500,1711547500,424500,424500,424500,424500,0
|
|
20240925,172400,1711547500,424500,424500,424500,424500,0
|
|
20240925,172300,1711547500,424500,424500,424500,424500,0
|
|
20240925,172200,1711547500,424500,424500,424500,424500,0
|
|
20240925,172100,1711547500,424500,424500,424500,424500,0
|
|
20240925,172000,1711547500,424500,424500,424500,424500,0
|
|
20240925,171900,1711547500,424500,424500,424500,424500,361
|
|
20240925,171800,1711547500,424500,424500,424500,424500,0
|
|
20240925,171700,1711547500,424500,424500,424500,424500,0
|
|
20240925,171600,1711547500,424500,424500,424500,424500,0
|
|
20240925,171500,1711547500,424500,424500,424500,424500,0
|
|
20240925,171400,1711547500,424500,424500,424500,424500,0
|
|
20240925,171300,1711547500,424500,424500,424500,424500,0
|
|
20240925,171200,1711547500,424500,424500,424500,424500,0
|
|
20240925,171100,1711547500,424500,424500,424500,424500,0
|
|
20240925,171000,1711547500,424500,424500,424500,424500,0
|
|
20240925,170900,1711547500,424500,424500,424500,424500,0
|
|
20240925,170800,1711547500,424500,424500,424500,424500,0
|
|
20240925,170700,1711547500,424500,424500,424500,424500,0
|
|
20240925,170600,1711547500,424500,424500,424500,424500,0
|
|
20240925,170500,1711547500,424500,424500,424500,424500,0
|
|
20240925,170400,1711547500,424500,424500,424500,424500,0
|
|
20240925,170300,1711547500,424500,424500,424500,424500,0
|
|
20240925,170200,1711547500,424500,424500,424500,424500,0
|
|
20240925,170100,1711547500,424500,424500,424500,424500,0
|
|
20240925,170000,1711547500,424500,424500,424500,424500,0
|
|
20240925,165900,1711547500,424500,424500,424500,424500,0
|
|
20240925,165800,1711547500,424500,424500,424500,424500,0
|
|
20240925,165700,1711547500,424500,424500,424500,424500,0
|
|
20240925,165600,1711547500,424500,424500,424500,424500,0
|
|
20240925,165500,1711547500,424500,424500,424500,424500,0
|
|
20240925,165400,1711547500,424500,424500,424500,424500,0
|
|
20240925,165300,1711547500,424500,424500,424500,424500,0
|
|
20240925,165200,1711547500,424500,424500,424500,424500,0
|
|
20240925,165100,1711547500,424500,424500,424500,424500,0
|
|
20240925,165000,1711547500,424500,424500,424500,424500,0
|
|
20240925,164900,1711547500,424500,424500,424500,424500,361
|
|
20240925,164800,1711547500,424500,424500,424500,424500,0
|
|
20240925,164700,1711547500,424500,424500,424500,424500,0
|
|
20240925,164600,1711547500,424500,424500,424500,424500,0
|
|
20240925,164500,1711547500,424500,424500,424500,424500,0
|
|
20240925,164400,1711547500,424500,424500,424500,424500,0
|
|
20240925,164300,1711547500,424500,424500,424500,424500,0
|
|
20240925,164200,1711547500,424500,424500,424500,424500,0
|
|
20240925,164100,1711547500,424500,424500,424500,424500,0
|
|
20240925,164000,1711547500,424500,424500,424500,424500,0
|
|
20240925,163900,1711547500,424500,424500,424500,424500,0
|
|
20240925,163800,1711547500,424500,424500,424500,424500,0
|
|
20240925,163700,1711547500,424500,424500,424500,424500,0
|
|
20240925,163600,1711547500,424500,424500,424500,424500,0
|
|
20240925,163500,1711547500,424500,424500,424500,424500,0
|
|
20240925,163400,1711547500,424500,424500,424500,424500,0
|
|
20240925,163300,1711547500,424500,424500,424500,424500,0
|
|
20240925,163200,1711547500,424500,424500,424500,424500,0
|
|
20240925,163100,1711547500,424500,424500,424500,424500,0
|
|
20240925,163000,1711547500,424500,424500,424500,424500,0
|
|
20240925,162900,1711547500,424500,424500,424500,424500,0
|
|
20240925,162800,1711547500,424500,424500,424500,424500,0
|
|
20240925,162700,1711547500,424500,424500,424500,424500,0
|
|
20240925,162600,1711547500,424500,424500,424500,424500,0
|
|
20240925,162500,1711547500,424500,424500,424500,424500,0
|
|
20240925,162400,1711547500,424500,424500,424500,424500,0
|
|
20240925,162300,1711547500,424500,424500,424500,424500,0
|
|
20240925,162200,1711547500,424500,424500,424500,424500,0
|
|
20240925,162100,1711547500,424500,424500,424500,424500,0
|
|
20240925,162000,1711547500,424500,424500,424500,424500,0
|
|
20240925,161900,1711547500,424500,424500,424500,424500,361
|
|
20240925,161800,1711547500,424500,424500,424500,424500,0
|
|
20240925,161700,1711547500,424500,424500,424500,424500,0
|
|
20240925,161600,1711547500,424500,424500,424500,424500,0
|
|
20240925,161500,1711547500,424500,424500,424500,424500,0
|
|
20240925,161400,1711547500,424500,424500,424500,424500,0
|
|
20240925,161300,1711547500,424500,424500,424500,424500,0
|
|
20240925,161200,1711547500,424500,424500,424500,424500,0
|
|
20240925,161100,1711547500,424500,424500,424500,424500,0
|
|
20240925,161000,1711547500,424500,424500,424500,424500,0
|
|
20240925,160900,1711547500,424500,424500,424500,424500,0
|
|
20240925,160800,1711547500,424500,424500,424500,424500,0
|
|
20240925,160700,1711547500,424500,424500,424500,424500,0
|
|
20240925,160600,1711547500,424500,424500,424500,424500,0
|
|
20240925,160500,1711547500,424500,424500,424500,424500,0
|
|
20240925,160400,1711547500,424500,424500,424500,424500,0
|
|
20240925,160300,1711547500,424500,424500,424500,424500,0
|
|
20240925,160200,1711547500,424500,424500,424500,424500,0
|
|
20240925,160100,1711547500,424500,424500,424500,424500,0
|
|
20240925,160000,1711547500,424500,424500,424500,424500,0
|
|
20240925,155900,1711547500,424500,424500,424500,424500,0
|
|
20240925,155800,1711547500,424500,424500,424500,424500,0
|
|
20240925,155700,1711547500,424500,424500,424500,424500,0
|
|
20240925,155600,1711547500,424500,424500,424500,424500,0
|
|
20240925,155500,1711547500,424500,424500,424500,424500,0
|
|
20240925,155400,1711547500,424500,424500,424500,424500,0
|
|
20240925,155300,1711547500,424500,424500,424500,424500,0
|
|
20240925,155200,1711547500,424500,424500,424500,424500,0
|
|
20240925,155100,1711547500,424500,424500,424500,424500,0
|
|
20240925,155000,1711547500,424500,424500,424500,424500,0
|
|
20240925,154900,1711547500,424500,424500,424500,424500,361
|
|
20240925,154800,1711547500,424500,424500,424500,424500,0
|
|
20240925,154700,1711547500,424500,424500,424500,424500,0
|
|
20240925,154600,1711547500,424500,424500,424500,424500,0
|
|
20240925,154500,1711547500,424500,424500,424500,424500,0
|
|
20240925,154400,1711547500,424500,424500,424500,424500,0
|
|
20240925,154300,1711547500,424500,424500,424500,424500,0
|
|
20240925,154200,1711547500,424500,424500,424500,424500,0
|
|
20240925,154100,1711547500,424500,424500,424500,424500,0
|
|
20240925,154000,1711547500,424500,424500,424500,424500,0
|
|
20240925,153900,1711547500,424500,424500,424500,424500,0
|
|
20240925,153800,1711547500,424500,424500,424500,424500,0
|
|
20240925,153700,1711547500,424500,424500,424500,424500,0
|
|
20240925,153600,1711547500,424500,424500,424500,424500,0
|
|
20240925,153500,1711547500,424500,424500,424500,424500,0
|
|
20240925,153400,1711547500,424500,424500,424500,424500,0
|
|
20240925,153300,1711547500,424500,424500,424500,424500,0
|
|
20240925,153200,1711547500,424500,424500,424500,424500,0
|
|
20240925,153100,1711547500,424500,424500,424500,424500,0
|
|
20240925,153000,1711547500,424500,424500,424500,424500,361
|
|
20240925,152900,1558303000,427500,427500,427500,427500,0
|
|
20240925,152800,1558303000,427500,427500,427500,427500,0
|
|
20240925,152700,1558303000,427500,427500,427500,427500,0
|
|
20240925,152600,1558303000,427500,427500,427500,427500,0
|
|
20240925,152500,1558303000,427500,427500,427500,427500,0
|
|
20240925,152400,1558303000,427500,427500,427500,427500,0
|
|
20240925,152300,1558303000,427500,427500,427500,427500,0
|
|
20240925,152200,1558303000,427500,427500,427500,427500,0
|
|
20240925,152100,1558303000,427500,427500,427500,427500,0
|
|
20240925,152000,1558303000,427500,427500,427500,427500,0
|
|
20240925,151900,1558303000,427500,427500,428000,427000,19
|
|
20240925,151800,1550177000,428000,427500,428000,427000,19
|
|
20240925,151700,1542054000,427500,427500,427500,427500,30
|
|
20240925,151600,1529229000,427500,427500,427500,427500,5
|
|
20240925,151500,1527091500,427500,427500,427500,427500,0
|
|
20240925,151400,1527091500,427500,427500,427500,427500,4
|
|
20240925,151300,1525381500,427500,427500,427500,427500,3
|
|
20240925,151200,1524099000,427500,427500,427500,427500,24
|
|
20240925,151100,1513839000,427500,427500,427500,427500,3
|
|
20240925,151000,1512556500,428000,427500,428000,427500,15
|
|
20240925,150900,1506143500,427500,428000,428000,427500,22
|
|
20240925,150800,1496735500,428000,428000,428000,428000,8
|
|
20240925,150700,1493311500,428000,427500,428000,427500,15
|
|
20240925,150600,1486897500,427500,427500,427500,427500,14
|
|
20240925,150500,1480912500,427500,427000,427500,427000,3
|
|
20240925,150400,1479630500,427500,427000,427500,427000,14
|
|
20240925,150300,1473651000,427500,427500,427500,427500,15
|
|
20240925,150200,1467238500,427500,427500,427500,427500,1
|
|
20240925,150100,1466811000,428000,427500,428000,427500,2
|
|
20240925,150000,1465955500,427500,428000,428000,427500,7
|
|
20240925,145900,1462962500,427500,427500,427500,426500,23
|
|
20240925,145800,1453135000,428000,428000,428000,428000,2
|
|
20240925,145700,1452279000,428000,428000,428000,428000,2
|
|
20240925,145600,1451423000,427500,428000,428000,427500,5
|
|
20240925,145500,1449285000,426500,427000,428000,426500,21
|
|
20240925,145400,1440324500,428000,427000,428000,427000,7
|
|
20240925,145300,1437334500,427000,428000,428000,427000,14
|
|
20240925,145200,1431355500,428000,428000,428000,428000,1
|
|
20240925,145100,1430927500,427500,428000,428000,427500,17
|
|
20240925,145000,1423652000,428000,428000,428000,428000,2
|
|
20240925,144900,1422796000,428000,428000,428000,428000,1
|
|
20240925,144800,1422368000,428000,428000,428000,427500,42
|
|
20240925,144700,1404398500,428000,428500,428500,428000,4
|
|
20240925,144600,1402686000,428500,428500,428500,428500,0
|
|
20240925,144500,1402686000,428500,428500,428500,428000,7
|
|
20240925,144400,1399688500,428500,428500,428500,428500,7
|
|
20240925,144300,1396689000,428500,428500,428500,428500,2
|
|
20240925,144200,1395832000,428000,428000,428000,428000,13
|
|
20240925,144100,1390268000,428500,428500,428500,428500,4
|
|
20240925,144000,1388554000,428500,428500,428500,428500,1
|
|
20240925,143900,1388125500,428500,428500,428500,428500,2
|
|
20240925,143800,1387268500,428500,428500,428500,428500,1
|
|
20240925,143700,1386840000,428500,428500,428500,428500,2
|
|
20240925,143600,1385983000,428500,428500,428500,428500,1
|
|
20240925,143500,1385554500,428500,428500,428500,428500,3
|
|
20240925,143400,1384269000,428500,429000,429000,428500,4
|
|
20240925,143300,1382554500,429000,429000,429000,429000,1
|
|
20240925,143200,1382125500,429000,429000,429000,429000,1
|
|
20240925,143100,1381696500,428500,428500,428500,428000,7
|
|
20240925,143000,1378698000,428500,429000,429000,428500,27
|
|
20240925,142900,1367128000,429000,429000,429000,429000,0
|
|
20240925,142800,1367128000,429000,429000,429000,429000,3
|
|
20240925,142700,1365841000,429000,429000,429000,429000,1
|
|
20240925,142600,1365412000,428500,429000,429000,428500,2
|
|
20240925,142500,1364554500,429000,429000,429000,429000,1
|
|
20240925,142400,1364125500,429000,429000,429000,429000,1
|
|
20240925,142300,1363696500,429000,428500,429000,428500,6
|
|
20240925,142200,1361123500,429000,429000,429000,429000,2
|
|
20240925,142100,1360265500,429000,429000,429000,429000,1
|
|
20240925,142000,1359836500,428500,428500,428500,428500,2
|
|
20240925,141900,1358979500,429000,429000,429000,429000,2
|
|
20240925,141800,1358121500,428500,428500,429000,428500,28
|
|
20240925,141700,1346123000,428500,428500,428500,428500,1
|
|
20240925,141600,1345694500,428500,428000,428500,428000,2
|
|
20240925,141500,1344838000,428500,428500,428500,428500,2
|
|
20240925,141400,1343981000,428500,428000,428500,428000,40
|
|
20240925,141300,1326853500,428000,428500,428500,428000,19
|
|
20240925,141200,1318721000,428500,428500,428500,428500,1
|
|
20240925,141100,1318292500,428500,428500,429000,428500,15
|
|
20240925,141000,1311860000,429500,429500,429500,429000,3
|
|
20240925,140900,1310572000,429500,429500,429500,429500,2
|
|
20240925,140800,1309713000,429000,429000,429000,429000,16
|
|
20240925,140700,1302849000,429000,429000,429000,429000,5
|
|
20240925,140600,1300704000,429000,429000,429000,428500,4
|
|
20240925,140500,1298988500,429000,429000,429000,429000,1
|
|
20240925,140400,1298559500,429000,429000,429000,429000,1
|
|
20240925,140300,1298130500,428000,428000,428000,428000,1
|
|
20240925,140200,1297702500,429000,428000,429000,427500,5
|
|
20240925,140100,1295562500,429000,429000,429000,429000,1
|
|
20240925,140000,1295133500,429000,429000,429000,428500,5
|
|
20240925,135900,1292989500,428500,429000,429000,428500,3
|
|
20240925,135800,1291703500,427500,427500,427500,427500,1
|
|
20240925,135700,1291276000,427500,429000,429000,427500,3
|
|
20240925,135600,1289992000,428000,429000,429000,427500,4
|
|
20240925,135500,1288280000,428000,429000,429000,428000,6
|
|
20240925,135400,1285710000,429000,429000,429000,429000,0
|
|
20240925,135300,1285710000,429000,427500,429000,427500,2
|
|
20240925,135200,1284853500,429000,427500,429000,427500,3
|
|
20240925,135100,1283569500,429000,429500,430000,427000,161
|
|
20240925,135000,1214612000,430000,430000,430000,430000,2
|
|
20240925,134900,1213752000,430000,429500,430000,429500,8
|
|
20240925,134800,1210315500,430000,430000,430000,430000,1
|
|
20240925,134700,1209885500,430000,430000,430000,430000,1
|
|
20240925,134600,1209455500,430000,430000,430000,430000,1
|
|
20240925,134500,1209025500,430000,430000,430000,430000,2
|
|
20240925,134400,1208165500,430000,429500,430000,429500,3
|
|
20240925,134300,1206876000,430000,429000,430000,429000,3
|
|
20240925,134200,1205588000,429500,429500,429500,429500,2
|
|
20240925,134100,1204729000,429500,429500,429500,429500,4
|
|
20240925,134000,1203011000,429500,429500,430000,429500,4
|
|
20240925,133900,1201292000,429500,430000,430000,428500,9
|
|
20240925,133800,1197427000,429500,430000,430000,429500,5
|
|
20240925,133700,1195279000,429000,429500,429500,429000,2
|
|
20240925,133600,1194420500,430000,430000,430000,429000,9
|
|
20240925,133500,1190557500,429500,429500,430000,429000,8
|
|
20240925,133400,1187121500,429500,429500,430000,429500,45
|
|
20240925,133300,1167793500,430000,429000,430000,429000,2
|
|
20240925,133200,1166934500,429500,429500,429500,429500,0
|
|
20240925,133100,1166934500,429500,430000,430000,429000,10
|
|
20240925,133000,1162637000,430000,429000,430000,429000,2
|
|
20240925,132900,1161778000,429000,430000,430000,429000,3
|
|
20240925,132800,1160490000,429500,429500,429500,429500,5
|
|
20240925,132700,1158342500,430000,430000,430000,430000,1
|
|
20240925,132600,1157912500,429500,430000,430000,429500,6
|
|
20240925,132500,1155334500,430000,430000,430000,430000,1
|
|
20240925,132400,1154904500,430000,430000,430000,430000,1
|
|
20240925,132300,1154474500,430000,430000,430000,430000,1
|
|
20240925,132200,1154044500,430000,429500,430000,429500,3
|
|
20240925,132100,1152755500,430000,429500,430000,429000,25
|
|
20240925,132000,1142023500,429500,430000,430000,429500,4
|
|
20240925,131900,1140305000,430000,430000,430000,430000,0
|
|
20240925,131800,1140305000,430000,430000,430000,430000,2
|
|
20240925,131700,1139445000,430000,429500,430000,429500,3
|
|
20240925,131600,1138156000,430000,430000,430000,430000,3
|
|
20240925,131500,1136866000,429500,429000,429500,429000,3
|
|
20240925,131400,1135578500,430000,430000,430000,430000,1
|
|
20240925,131300,1135148500,430000,430000,430000,430000,1
|
|
20240925,131200,1134718500,430000,430000,430000,429500,6
|
|
20240925,131100,1132139000,429000,429500,429500,429000,9
|
|
20240925,131000,1128274500,430000,430000,430000,430000,9
|
|
20240925,130900,1124404500,429500,430000,430000,429500,2
|
|
20240925,130800,1123545000,430000,430000,430000,430000,2
|
|
20240925,130700,1122685000,429500,430000,430000,429500,7
|
|
20240925,130600,1119677500,429500,429500,429500,429500,29
|
|
20240925,130500,1107222000,430000,429500,430000,429500,5
|
|
20240925,130400,1105073500,429500,430000,430000,429500,6
|
|
20240925,130300,1102495500,430000,430000,430000,430000,17
|
|
20240925,130200,1095185500,430000,430000,430000,430000,2
|
|
20240925,130100,1094325500,430000,429500,430000,429500,2
|
|
20240925,130000,1093466000,430000,430000,430000,430000,1
|
|
20240925,125900,1093036000,429500,430000,430000,429500,4
|
|
20240925,125800,1091317000,430000,430000,430000,430000,1
|
|
20240925,125700,1090887000,430000,429500,430000,429500,6
|
|
20240925,125600,1088308000,430000,430000,430000,430000,2
|
|
20240925,125500,1087448000,430000,430000,430000,430000,1
|
|
20240925,125400,1087018000,430000,430000,430000,430000,1
|
|
20240925,125300,1086588000,430000,430000,430000,430000,0
|
|
20240925,125200,1086588000,430000,430000,430000,430000,3
|
|
20240925,125100,1085298000,429500,430000,430000,429500,3
|
|
20240925,125000,1084009000,430000,430000,430000,430000,1
|
|
20240925,124900,1083579000,430000,430000,430000,430000,1
|
|
20240925,124800,1083149000,430000,430000,430000,429500,5
|
|
20240925,124700,1081000500,430000,430000,430000,430000,1
|
|
20240925,124600,1080570500,429500,429500,430000,429500,5
|
|
20240925,124500,1078422000,429500,430000,430000,429500,2
|
|
20240925,124400,1077562500,430000,430000,430000,430000,0
|
|
20240925,124300,1077562500,430000,430500,430500,430000,18
|
|
20240925,124200,1069821000,430000,430500,430500,430000,3
|
|
20240925,124100,1068530500,430000,430500,430500,430000,3
|
|
20240925,124000,1067240000,430000,430000,430500,430000,3
|
|
20240925,123900,1065949500,430500,430500,430500,430500,1
|
|
20240925,123800,1065519000,430500,430500,430500,430500,2
|
|
20240925,123700,1064658000,430500,430500,430500,430500,1
|
|
20240925,123600,1064227500,430500,430000,430500,430000,5
|
|
20240925,123500,1062077000,430500,430500,430500,430500,1
|
|
20240925,123400,1061646500,430500,430000,430500,430000,3
|
|
20240925,123300,1060356000,430000,430500,430500,430000,9
|
|
20240925,123200,1056484500,430000,430500,430500,430000,9
|
|
20240925,123100,1052614000,430500,430500,430500,430500,0
|
|
20240925,123000,1052614000,430500,430500,430500,430000,6
|
|
20240925,122900,1050033000,430500,430500,430500,430500,5
|
|
20240925,122800,1047880500,430500,430500,430500,430500,2
|
|
20240925,122700,1047019500,430000,430000,430500,430000,3
|
|
20240925,122600,1045729000,430500,430000,430500,430000,2
|
|
20240925,122500,1044868500,430500,430500,430500,430500,1
|
|
20240925,122400,1044438000,430500,430500,430500,430500,3
|
|
20240925,122300,1043146500,430500,430500,430500,430500,1
|
|
20240925,122200,1042716000,430500,430000,430500,430000,27
|
|
20240925,122100,1031105500,430000,430000,430000,430000,23
|
|
20240925,122000,1021215500,430500,430500,430500,430500,8
|
|
20240925,121900,1017771500,430500,430500,430500,430500,3
|
|
20240925,121800,1016480000,430000,430000,430000,430000,2
|
|
20240925,121700,1015620000,430500,430000,430500,430000,68
|
|
20240925,121600,986379000,430000,429500,430000,429500,23
|
|
20240925,121500,976489500,430000,430000,430000,430000,1
|
|
20240925,121400,976059500,430000,430000,430000,430000,2
|
|
20240925,121300,975199500,429500,430000,430000,429500,4
|
|
20240925,121200,973480000,430000,429500,430000,429500,2
|
|
20240925,121100,972620500,430000,430000,430000,430000,2
|
|
20240925,121000,971760500,429500,430000,430000,429500,23
|
|
20240925,120900,961878000,430000,430000,430000,429500,4
|
|
20240925,120800,960158500,430000,430000,430000,429500,5
|
|
20240925,120700,958009500,430000,429500,430000,429500,4
|
|
20240925,120600,956291000,430000,430000,430000,430000,4
|
|
20240925,120500,954571000,430000,430000,430000,430000,0
|
|
20240925,120400,954571000,430000,430000,430000,430000,3
|
|
20240925,120300,953281000,430000,430000,430000,430000,2
|
|
20240925,120200,952421000,429500,430000,430000,429500,2
|
|
20240925,120100,951561500,430000,430000,430000,430000,3
|
|
20240925,120000,950271500,430000,430000,430000,429500,6
|
|
20240925,115900,947693500,430000,430000,430000,430000,2
|
|
20240925,115800,946833500,430000,430000,430000,430000,2
|
|
20240925,115700,945973500,430000,430000,430000,430000,3
|
|
20240925,115600,944683500,430000,430000,430000,430000,0
|
|
20240925,115500,944683500,430000,429500,430000,429500,7
|
|
20240925,115400,941675000,430000,430000,430000,430000,1
|
|
20240925,115300,941245000,430000,430000,430000,430000,2
|
|
20240925,115200,940385000,429500,429500,429500,429500,6
|
|
20240925,115100,937808000,429500,429500,429500,429500,36
|
|
20240925,115000,922346000,430000,430000,430000,430000,3
|
|
20240925,114900,921056000,430000,430000,430000,430000,1
|
|
20240925,114800,920626000,430000,430000,430000,430000,1
|
|
20240925,114700,920196000,430000,430000,430000,430000,2
|
|
20240925,114600,919336000,430000,430000,430000,430000,2
|
|
20240925,114500,918476000,430000,429500,430000,429500,11
|
|
20240925,114400,913749500,429500,430000,430000,429500,4
|
|
20240925,114300,912030000,429500,429500,429500,429500,0
|
|
20240925,114200,912030000,429500,430000,430000,429500,9
|
|
20240925,114100,908160500,430000,430000,430000,430000,2
|
|
20240925,114000,907300500,430000,430000,430000,430000,11
|
|
20240925,113900,902570500,429500,430000,430000,429500,2
|
|
20240925,113800,901711000,430000,429500,430000,429500,4
|
|
20240925,113700,899992500,430000,430000,430000,430000,2
|
|
20240925,113600,899132500,430000,430000,430000,430000,3
|
|
20240925,113500,897842500,430000,429500,430000,429500,10
|
|
20240925,113400,893545000,430000,430000,430000,430000,2
|
|
20240925,113300,892685000,430000,430000,430000,430000,1
|
|
20240925,113200,892255000,429500,429500,430000,429000,4
|
|
20240925,113100,890537000,429500,430000,430000,429500,7
|
|
20240925,113000,887528500,429500,429500,429500,429500,0
|
|
20240925,112900,887528500,429500,429500,430000,429500,12
|
|
20240925,112800,882373500,429500,429500,429500,429500,16
|
|
20240925,112700,875501500,429500,429500,429500,429500,2
|
|
20240925,112600,874642500,429500,429500,429500,429500,2
|
|
20240925,112500,873783500,429000,429500,429500,429000,5
|
|
20240925,112400,871637500,429500,429500,429500,429500,2
|
|
20240925,112300,870778500,429500,429500,429500,429500,2
|
|
20240925,112200,869919500,429500,429500,429500,429500,1
|
|
20240925,112100,869490000,429500,429500,429500,429500,3
|
|
20240925,112000,868201500,429500,429500,429500,429500,3
|
|
20240925,111900,866913000,429500,429500,429500,429500,6
|
|
20240925,111800,864336000,429500,429500,429500,429500,2
|
|
20240925,111700,863477000,429500,429500,429500,429500,0
|
|
20240925,111600,863477000,429500,429500,429500,429500,7
|
|
20240925,111500,860470500,429000,429500,429500,429000,2
|
|
20240925,111400,859612000,429000,429000,429000,429000,14
|
|
20240925,111300,853606000,429000,429000,429000,429000,2
|
|
20240925,111200,852748000,429000,429000,429000,429000,3
|
|
20240925,111100,851461000,429000,429000,429000,429000,2
|
|
20240925,111000,850603000,429000,429000,429000,429000,10
|
|
20240925,110900,846313000,428500,428500,428500,428500,1
|
|
20240925,110800,845884500,429000,429000,429000,429000,2
|
|
20240925,110700,845026500,429000,429000,429000,429000,3
|
|
20240925,110600,843739500,429000,429000,429000,429000,1
|
|
20240925,110500,843310500,429000,429000,429000,429000,3
|
|
20240925,110400,842023500,428500,428500,429000,428500,14
|
|
20240925,110300,836024000,428500,428500,429000,428500,7
|
|
20240925,110200,833024000,429000,429000,429000,429000,3
|
|
20240925,110100,831737000,428500,429000,429000,428500,4
|
|
20240925,110000,830022500,429000,429000,429000,429000,2
|
|
20240925,105900,829164500,429000,428500,429000,428500,3
|
|
20240925,105800,827878500,428500,428500,428500,428500,49
|
|
20240925,105700,806882000,428500,428000,428500,428000,15
|
|
20240925,105600,800457000,428500,428500,428500,428500,1
|
|
20240925,105500,800028500,428500,428500,428500,428500,5
|
|
20240925,105400,797886000,428500,428500,428500,428500,2
|
|
20240925,105300,797029000,428500,428500,428500,428500,2
|
|
20240925,105200,796172000,428500,428500,428500,428500,4
|
|
20240925,105100,794458000,428500,428500,428500,428500,1
|
|
20240925,105000,794029500,428500,428500,428500,428500,3
|
|
20240925,104900,792744000,428500,428500,428500,428500,1
|
|
20240925,104800,792315500,428000,428500,428500,428000,6
|
|
20240925,104700,789746000,428500,428500,428500,428500,0
|
|
20240925,104600,789746000,428500,428000,428500,428000,3
|
|
20240925,104500,788461500,428500,428000,428500,428000,2
|
|
20240925,104400,787605000,428500,428500,428500,428500,2
|
|
20240925,104300,786748000,428500,428500,428500,428500,2
|
|
20240925,104200,785891000,428500,428500,428500,428500,2
|
|
20240925,104100,785034000,428500,428000,428500,427500,10
|
|
20240925,104000,780754500,428000,428500,428500,428000,5
|
|
20240925,103900,778613500,428000,428500,428500,428000,3
|
|
20240925,103800,777329000,428500,428500,428500,428500,2
|
|
20240925,103700,776472000,428500,428500,428500,428500,2
|
|
20240925,103600,775615000,428500,428500,428500,428500,1
|
|
20240925,103500,775186500,428500,428500,428500,428500,2
|
|
20240925,103400,774329500,428500,428500,428500,428500,0
|
|
20240925,103300,774329500,428500,428500,428500,428500,12
|
|
20240925,103200,769187500,428500,429000,429000,428500,4
|
|
20240925,103100,767472500,428500,428500,429000,428500,19
|
|
20240925,103000,759330500,428500,429000,429000,428500,11
|
|
20240925,102900,754613000,428500,429000,429000,428500,7
|
|
20240925,102800,751613000,428500,428500,428500,428500,4
|
|
20240925,102700,749899000,428500,428500,428500,428500,42
|
|
20240925,102600,731902000,428000,428000,428000,428000,4
|
|
20240925,102500,730190000,427500,428000,428000,427500,4
|
|
20240925,102400,728479500,428000,428000,428000,428000,3
|
|
20240925,102300,727195500,428000,427500,428000,427500,5
|
|
20240925,102200,725057500,428000,428500,428500,428000,10
|
|
20240925,102100,720777000,428500,428500,428500,428500,0
|
|
20240925,102000,720777000,428500,428500,428500,428500,1
|
|
20240925,101900,720348500,428500,428500,428500,428500,14
|
|
20240925,101800,714349500,428500,428500,428500,428500,1
|
|
20240925,101700,713921000,428500,428500,428500,428500,5
|
|
20240925,101600,711778500,428000,428000,428000,428000,0
|
|
20240925,101500,711778500,428000,428000,428500,428000,12
|
|
20240925,101400,706642000,428500,428500,428500,428000,3
|
|
20240925,101300,705357000,428500,428000,428500,428000,3
|
|
20240925,101200,704072500,428500,428500,428500,428500,2
|
|
20240925,101100,703215500,428500,428500,428500,428500,9
|
|
20240925,101000,699359000,429000,428500,429000,428500,6
|
|
20240925,100900,696787500,428500,428500,428500,428000,13
|
|
20240925,100800,691218000,428000,428000,428000,428000,0
|
|
20240925,100700,691218000,428000,427500,428500,427500,17
|
|
20240925,100600,683946500,427500,427500,427500,427500,5
|
|
20240925,100500,681809000,427500,428500,428500,427500,14
|
|
20240925,100400,675819000,428000,428500,428500,428000,4
|
|
20240925,100300,674106500,428000,428000,428000,428000,2
|
|
20240925,100200,673250500,428000,428000,428000,428000,5
|
|
20240925,100100,671110500,428000,428000,428000,428000,4
|
|
20240925,100000,669398500,428000,427500,428000,427000,6
|
|
20240925,095900,666832000,427500,428000,428000,427500,7
|
|
20240925,095800,663838000,428000,428000,428000,428000,3
|
|
20240925,095700,662554000,428000,427500,428000,427500,5
|
|
20240925,095600,660414500,428000,428000,428000,428000,3
|
|
20240925,095500,659130500,428000,427500,428000,427500,29
|
|
20240925,095400,646720000,427500,427500,427500,427500,4
|
|
20240925,095300,645010000,427000,427500,427500,427000,9
|
|
20240925,095200,641163000,427500,428500,428500,427500,20
|
|
20240925,095100,632612000,428500,428500,428500,428000,12
|
|
20240925,095000,627474500,428500,428000,428500,428000,21
|
|
20240925,094900,618485000,428000,428000,428000,427500,8
|
|
20240925,094800,615063500,427500,426000,427500,426000,240
|
|
20240925,094700,512748500,425500,426000,426000,425500,17
|
|
20240925,094600,505507500,426000,426000,426000,426000,2
|
|
20240925,094500,504655500,425500,425500,426000,425500,7
|
|
20240925,094400,501676000,426000,426000,426000,425500,24
|
|
20240925,094300,491452500,426000,425000,426000,425000,4
|
|
20240925,094200,489750500,425500,426000,426000,425500,5
|
|
20240925,094100,487621500,426000,425500,426000,425500,7
|
|
20240925,094000,484642500,426000,426000,426000,425500,5
|
|
20240925,093900,482513500,426000,426000,426000,425500,16
|
|
20240925,093800,475703500,425500,426000,426000,425500,14
|
|
20240925,093700,469745500,425500,426000,426000,425500,5
|
|
20240925,093600,467616000,426000,426000,426000,425500,15
|
|
20240925,093500,461232000,426000,426000,426000,426000,2
|
|
20240925,093400,460380000,426000,426000,426000,425500,7
|
|
20240925,093300,457399500,426000,425500,426000,425500,4
|
|
20240925,093200,455696500,426000,425500,426000,425500,8
|
|
20240925,093100,452289000,425500,426000,426000,425500,30
|
|
20240925,093000,439510500,425500,425500,426500,425500,34
|
|
20240925,092900,425026500,426000,426000,426000,426000,6
|
|
20240925,092800,422470500,425500,425500,426000,425500,19
|
|
20240925,092700,414385500,425000,425000,425000,425000,9
|
|
20240925,092600,410560500,425500,425500,425500,425500,1
|
|
20240925,092500,410135000,425500,425500,426000,425500,20
|
|
20240925,092400,401622000,426000,425500,426000,425500,4
|
|
20240925,092300,399918500,425500,425500,425500,425500,0
|
|
20240925,092200,399918500,425500,425000,425500,425000,2
|
|
20240925,092100,399068000,425000,425000,425000,425000,0
|
|
20240925,092000,399068000,425000,425500,425500,425000,4
|
|
20240925,091900,397366500,425500,425500,425500,425500,1
|
|
20240925,091800,396941000,426000,426000,426000,425500,15
|
|
20240925,091700,390553000,426000,425500,426000,425500,4
|
|
20240925,091600,388849500,426000,426000,426000,426000,1
|
|
20240925,091500,388423500,426000,426000,426000,425500,12
|
|
20240925,091400,383312500,427000,425500,427000,425500,6
|
|
20240925,091300,380754500,425000,426500,426500,425000,40
|
|
20240925,091200,363700500,426500,426500,426500,426500,2
|
|
20240925,091100,362847500,427500,427500,427500,427500,1
|
|
20240925,091000,362420000,427000,428500,428500,427000,37
|
|
20240925,090900,346590000,428000,428500,429000,426500,22
|
|
20240925,090800,337177500,428500,428500,428500,427500,20
|
|
20240925,090700,328608500,428500,427500,428500,427500,7
|
|
20240925,090600,325614000,427000,430500,430500,427000,38
|
|
20240925,090500,309331000,430000,430000,430500,429000,22
|
|
20240925,090400,299872500,430000,430000,430500,430000,25
|
|
20240925,090300,289121000,430000,428000,430500,428000,62
|
|
20240925,090200,262470000,428000,430000,430500,428000,47
|
|
20240925,090100,242259500,430000,430500,431000,429500,82
|
|
20240925,090000,206984000,430500,430000,431000,428500,371
|