596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,185300,4242538500,45800,45800,45800,45800,1482
|
|
20240925,185200,4242538500,45800,45800,45800,45800,0
|
|
20240925,185100,4242538500,45800,45800,45800,45800,0
|
|
20240925,185000,4242538500,45800,45800,45800,45800,0
|
|
20240925,184900,4242538500,45800,45800,45800,45800,0
|
|
20240925,184800,4242538500,45800,45800,45800,45800,0
|
|
20240925,184700,4242538500,45800,45800,45800,45800,0
|
|
20240925,184600,4242538500,45800,45800,45800,45800,0
|
|
20240925,184500,4242538500,45800,45800,45800,45800,0
|
|
20240925,184400,4242538500,45800,45800,45800,45800,0
|
|
20240925,184300,4242538500,45800,45800,45800,45800,0
|
|
20240925,184200,4242538500,45800,45800,45800,45800,0
|
|
20240925,184100,4242538500,45800,45800,45800,45800,0
|
|
20240925,184000,4242538500,45800,45800,45800,45800,0
|
|
20240925,183900,4242538500,45800,45800,45800,45800,0
|
|
20240925,183800,4242538500,45800,45800,45800,45800,0
|
|
20240925,183700,4242538500,45800,45800,45800,45800,0
|
|
20240925,183600,4242538500,45800,45800,45800,45800,0
|
|
20240925,183500,4242538500,45800,45800,45800,45800,0
|
|
20240925,183400,4242538500,45800,45800,45800,45800,0
|
|
20240925,183300,4242538500,45800,45800,45800,45800,0
|
|
20240925,183200,4242538500,45800,45800,45800,45800,0
|
|
20240925,183100,4242538500,45800,45800,45800,45800,0
|
|
20240925,183000,4242538500,45800,45800,45800,45800,0
|
|
20240925,182900,4242538500,45800,45800,45800,45800,0
|
|
20240925,182800,4242538500,45800,45800,45800,45800,0
|
|
20240925,182700,4242538500,45800,45800,45800,45800,0
|
|
20240925,182600,4242538500,45800,45800,45800,45800,0
|
|
20240925,182500,4242538500,45800,45800,45800,45800,0
|
|
20240925,182400,4242538500,45800,45800,45800,45800,0
|
|
20240925,182300,4242538500,45800,45800,45800,45800,1482
|
|
20240925,182200,4242538500,45800,45800,45800,45800,0
|
|
20240925,182100,4242538500,45800,45800,45800,45800,0
|
|
20240925,182000,4242538500,45800,45800,45800,45800,0
|
|
20240925,181900,4242538500,45800,45800,45800,45800,0
|
|
20240925,181800,4242538500,45800,45800,45800,45800,0
|
|
20240925,181700,4242538500,45800,45800,45800,45800,0
|
|
20240925,181600,4242538500,45800,45800,45800,45800,0
|
|
20240925,181500,4242538500,45800,45800,45800,45800,0
|
|
20240925,181400,4242538500,45800,45800,45800,45800,0
|
|
20240925,181300,4242538500,45800,45800,45800,45800,0
|
|
20240925,181200,4242538500,45800,45800,45800,45800,0
|
|
20240925,181100,4242538500,45800,45800,45800,45800,0
|
|
20240925,181000,4242538500,45800,45800,45800,45800,0
|
|
20240925,180900,4242538500,45800,45800,45800,45800,0
|
|
20240925,180800,4242538500,45800,45800,45800,45800,0
|
|
20240925,180700,4242538500,45800,45800,45800,45800,0
|
|
20240925,180600,4242538500,45800,45800,45800,45800,0
|
|
20240925,180500,4242538500,45800,45800,45800,45800,0
|
|
20240925,180400,4242538500,45800,45800,45800,45800,0
|
|
20240925,180300,4242538500,45800,45800,45800,45800,0
|
|
20240925,180200,4242538500,45800,45800,45800,45800,0
|
|
20240925,180100,4242538500,45800,45800,45800,45800,0
|
|
20240925,180000,4242538500,45800,45800,45800,45800,0
|
|
20240925,175900,4242538500,45800,45800,45800,45800,0
|
|
20240925,175800,4242538500,45800,45800,45800,45800,0
|
|
20240925,175700,4242538500,45800,45800,45800,45800,0
|
|
20240925,175600,4242538500,45800,45800,45800,45800,0
|
|
20240925,175500,4242538500,45800,45800,45800,45800,0
|
|
20240925,175400,4242538500,45800,45800,45800,45800,0
|
|
20240925,175300,4242538500,45800,45800,45800,45800,1482
|
|
20240925,175200,4242538500,45800,45800,45800,45800,0
|
|
20240925,175100,4242538500,45800,45800,45800,45800,0
|
|
20240925,175000,4242538500,45800,45800,45800,45800,0
|
|
20240925,174900,4242538500,45800,45800,45800,45800,0
|
|
20240925,174800,4242538500,45800,45800,45800,45800,0
|
|
20240925,174700,4242538500,45800,45800,45800,45800,0
|
|
20240925,174600,4242538500,45800,45800,45800,45800,0
|
|
20240925,174500,4242538500,45800,45800,45800,45800,0
|
|
20240925,174400,4242538500,45800,45800,45800,45800,0
|
|
20240925,174300,4242538500,45800,45800,45800,45800,0
|
|
20240925,174200,4242538500,45800,45800,45800,45800,0
|
|
20240925,174100,4242538500,45800,45800,45800,45800,0
|
|
20240925,174000,4242538500,45800,45800,45800,45800,0
|
|
20240925,173900,4242538500,45800,45800,45800,45800,0
|
|
20240925,173800,4242538500,45800,45800,45800,45800,0
|
|
20240925,173700,4242538500,45800,45800,45800,45800,0
|
|
20240925,173600,4242538500,45800,45800,45800,45800,0
|
|
20240925,173500,4242538500,45800,45800,45800,45800,0
|
|
20240925,173400,4242538500,45800,45800,45800,45800,0
|
|
20240925,173300,4242538500,45800,45800,45800,45800,0
|
|
20240925,173200,4242538500,45800,45800,45800,45800,0
|
|
20240925,173100,4242538500,45800,45800,45800,45800,0
|
|
20240925,173000,4242538500,45800,45800,45800,45800,0
|
|
20240925,172900,4242538500,45800,45800,45800,45800,0
|
|
20240925,172800,4242538500,45800,45800,45800,45800,0
|
|
20240925,172700,4242538500,45800,45800,45800,45800,0
|
|
20240925,172600,4242538500,45800,45800,45800,45800,0
|
|
20240925,172500,4242538500,45800,45800,45800,45800,0
|
|
20240925,172400,4242538500,45800,45800,45800,45800,0
|
|
20240925,172300,4242538500,45800,45800,45800,45800,1482
|
|
20240925,172200,4242538500,45800,45800,45800,45800,0
|
|
20240925,172100,4242538500,45800,45800,45800,45800,0
|
|
20240925,172000,4242538500,45800,45800,45800,45800,0
|
|
20240925,171900,4242538500,45800,45800,45800,45800,0
|
|
20240925,171800,4242538500,45800,45800,45800,45800,0
|
|
20240925,171700,4242538500,45800,45800,45800,45800,0
|
|
20240925,171600,4242538500,45800,45800,45800,45800,0
|
|
20240925,171500,4242538500,45800,45800,45800,45800,0
|
|
20240925,171400,4242538500,45800,45800,45800,45800,0
|
|
20240925,171300,4242538500,45800,45800,45800,45800,0
|
|
20240925,171200,4242538500,45800,45800,45800,45800,0
|
|
20240925,171100,4242538500,45800,45800,45800,45800,0
|
|
20240925,171000,4242538500,45800,45800,45800,45800,0
|
|
20240925,170900,4242538500,45800,45800,45800,45800,0
|
|
20240925,170800,4242538500,45800,45800,45800,45800,0
|
|
20240925,170700,4242538500,45800,45800,45800,45800,0
|
|
20240925,170600,4242538500,45800,45800,45800,45800,0
|
|
20240925,170500,4242538500,45800,45800,45800,45800,0
|
|
20240925,170400,4242538500,45800,45800,45800,45800,0
|
|
20240925,170300,4242538500,45800,45800,45800,45800,0
|
|
20240925,170200,4242538500,45800,45800,45800,45800,0
|
|
20240925,170100,4242538500,45800,45800,45800,45800,0
|
|
20240925,170000,4242538500,45800,45800,45800,45800,0
|
|
20240925,165900,4242538500,45800,45800,45800,45800,0
|
|
20240925,165800,4242538500,45800,45800,45800,45800,0
|
|
20240925,165700,4242538500,45800,45800,45800,45800,0
|
|
20240925,165600,4242538500,45800,45800,45800,45800,0
|
|
20240925,165500,4242538500,45800,45800,45800,45800,0
|
|
20240925,165400,4242538500,45800,45800,45800,45800,0
|
|
20240925,165300,4242538500,45800,45800,45800,45800,1482
|
|
20240925,165200,4242538500,45800,45800,45800,45800,0
|
|
20240925,165100,4242538500,45800,45800,45800,45800,0
|
|
20240925,165000,4242538500,45800,45800,45800,45800,0
|
|
20240925,164900,4242538500,45800,45800,45800,45800,0
|
|
20240925,164800,4242538500,45800,45800,45800,45800,0
|
|
20240925,164700,4242538500,45800,45800,45800,45800,0
|
|
20240925,164600,4242538500,45800,45800,45800,45800,0
|
|
20240925,164500,4242538500,45800,45800,45800,45800,0
|
|
20240925,164400,4242538500,45800,45800,45800,45800,0
|
|
20240925,164300,4242538500,45800,45800,45800,45800,0
|
|
20240925,164200,4242538500,45800,45800,45800,45800,0
|
|
20240925,164100,4242538500,45800,45800,45800,45800,0
|
|
20240925,164000,4242538500,45800,45800,45800,45800,0
|
|
20240925,163900,4242538500,45800,45800,45800,45800,0
|
|
20240925,163800,4242538500,45800,45800,45800,45800,0
|
|
20240925,163700,4242538500,45800,45800,45800,45800,0
|
|
20240925,163600,4242538500,45800,45800,45800,45800,0
|
|
20240925,163500,4242538500,45800,45800,45800,45800,0
|
|
20240925,163400,4242538500,45800,45800,45800,45800,0
|
|
20240925,163300,4242538500,45800,45800,45800,45800,0
|
|
20240925,163200,4242538500,45800,45800,45800,45800,0
|
|
20240925,163100,4242538500,45800,45800,45800,45800,0
|
|
20240925,163000,4242538500,45800,45800,45800,45800,0
|
|
20240925,162900,4242538500,45800,45800,45800,45800,0
|
|
20240925,162800,4242538500,45800,45800,45800,45800,0
|
|
20240925,162700,4242538500,45800,45800,45800,45800,0
|
|
20240925,162600,4242538500,45800,45800,45800,45800,0
|
|
20240925,162500,4242538500,45800,45800,45800,45800,0
|
|
20240925,162400,4242538500,45800,45800,45800,45800,0
|
|
20240925,162300,4242538500,45800,45800,45800,45800,1482
|
|
20240925,162200,4242538500,45800,45800,45800,45800,0
|
|
20240925,162100,4242538500,45800,45800,45800,45800,0
|
|
20240925,162000,4242538500,45800,45800,45800,45800,0
|
|
20240925,161900,4242538500,45800,45800,45800,45800,0
|
|
20240925,161800,4242538500,45800,45800,45800,45800,0
|
|
20240925,161700,4242538500,45800,45800,45800,45800,0
|
|
20240925,161600,4242538500,45800,45800,45800,45800,0
|
|
20240925,161500,4242538500,45800,45800,45800,45800,0
|
|
20240925,161400,4242538500,45800,45800,45800,45800,0
|
|
20240925,161300,4242538500,45800,45800,45800,45800,0
|
|
20240925,161200,4242538500,45800,45800,45800,45800,0
|
|
20240925,161100,4242538500,45800,45800,45800,45800,0
|
|
20240925,161000,4242538500,45800,45800,45800,45800,0
|
|
20240925,160900,4242538500,45800,45800,45800,45800,0
|
|
20240925,160800,4242538500,45800,45800,45800,45800,0
|
|
20240925,160700,4242538500,45800,45800,45800,45800,0
|
|
20240925,160600,4242538500,45800,45800,45800,45800,0
|
|
20240925,160500,4242538500,45800,45800,45800,45800,0
|
|
20240925,160400,4242538500,45800,45800,45800,45800,0
|
|
20240925,160300,4242538500,45800,45800,45800,45800,0
|
|
20240925,160200,4242538500,45800,45800,45800,45800,0
|
|
20240925,160100,4242538500,45800,45800,45800,45800,0
|
|
20240925,160000,4242538500,45800,45800,45800,45800,0
|
|
20240925,155900,4242538500,45800,45800,45800,45800,0
|
|
20240925,155800,4242538500,45800,45800,45800,45800,0
|
|
20240925,155700,4242538500,45800,45800,45800,45800,0
|
|
20240925,155600,4242538500,45800,45800,45800,45800,0
|
|
20240925,155500,4242538500,45800,45800,45800,45800,0
|
|
20240925,155400,4242538500,45800,45800,45800,45800,0
|
|
20240925,155300,4242538500,45800,45800,45800,45800,1482
|
|
20240925,155200,4242538500,45800,45800,45800,45800,0
|
|
20240925,155100,4242538500,45800,45800,45800,45800,0
|
|
20240925,155000,4242538500,45800,45800,45800,45800,0
|
|
20240925,154900,4242538500,45800,45800,45800,45800,0
|
|
20240925,154800,4242538500,45800,45800,45800,45800,0
|
|
20240925,154700,4242538500,45800,45800,45800,45800,0
|
|
20240925,154600,4242538500,45800,45800,45800,45800,0
|
|
20240925,154500,4242538500,45800,45800,45800,45800,0
|
|
20240925,154400,4242538500,45800,45800,45800,45800,0
|
|
20240925,154300,4242538500,45800,45800,45800,45800,0
|
|
20240925,154200,4242538500,45800,45800,45800,45800,0
|
|
20240925,154100,4242538500,45800,45800,45800,45800,0
|
|
20240925,154000,4242538500,45800,45800,45800,45800,0
|
|
20240925,153900,4242538500,45800,45800,45800,45800,0
|
|
20240925,153800,4242538500,45800,45800,45800,45800,0
|
|
20240925,153700,4242538500,45800,45800,45800,45800,0
|
|
20240925,153600,4242538500,45800,45800,45800,45800,0
|
|
20240925,153500,4242538500,45800,45800,45800,45800,0
|
|
20240925,153400,4242538500,45800,45800,45800,45800,0
|
|
20240925,153300,4242538500,45800,45800,45800,45800,0
|
|
20240925,153200,4242538500,45800,45800,45800,45800,0
|
|
20240925,153100,4242538500,45800,45800,45800,45800,0
|
|
20240925,153000,4242538500,45800,45800,45800,45800,1482
|
|
20240925,152900,4174662900,45950,45950,45950,45950,0
|
|
20240925,152800,4174662900,45950,45950,45950,45950,0
|
|
20240925,152700,4174662900,45950,45950,45950,45950,0
|
|
20240925,152600,4174662900,45950,45950,45950,45950,0
|
|
20240925,152500,4174662900,45950,45950,45950,45950,0
|
|
20240925,152400,4174662900,45950,45950,45950,45950,0
|
|
20240925,152300,4174662900,45950,45950,45950,45950,0
|
|
20240925,152200,4174662900,45950,45950,45950,45950,0
|
|
20240925,152100,4174662900,45950,45950,45950,45950,0
|
|
20240925,152000,4174662900,45950,45950,45950,45950,0
|
|
20240925,151900,4174662900,45950,45900,45950,45700,175
|
|
20240925,151800,4166633800,45850,45650,45900,45550,2919
|
|
20240925,151700,4033448750,45700,45550,45700,45550,656
|
|
20240925,151600,4003530800,45550,45700,45700,45550,1040
|
|
20240925,151500,3956078400,45650,45750,45750,45650,350
|
|
20240925,151400,3940076450,45700,45750,45800,45700,341
|
|
20240925,151300,3924467000,45800,45850,45900,45800,488
|
|
20240925,151200,3902110350,45800,45700,45800,45600,518
|
|
20240925,151100,3878425100,45700,45550,45700,45550,261
|
|
20240925,151000,3866517000,45550,45650,45700,45550,185
|
|
20240925,150900,3858073000,45700,45350,45700,45350,1421
|
|
20240925,150800,3793511800,45350,45200,45350,45200,412
|
|
20240925,150700,3774851100,45300,45200,45300,45150,844
|
|
20240925,150600,3736627350,45200,45300,45300,45150,364
|
|
20240925,150500,3720174250,45300,45200,45400,45150,329
|
|
20240925,150400,3705295850,45350,45200,45350,45150,137
|
|
20240925,150300,3699097250,45200,45300,45300,45200,164
|
|
20240925,150200,3691683800,45200,45200,45300,45200,217
|
|
20240925,150100,3681872250,45200,45050,45250,45050,159
|
|
20240925,150000,3674703250,45050,45100,45100,45050,245
|
|
20240925,145900,3663659000,45100,45100,45100,45100,257
|
|
20240925,145800,3652068300,45150,45200,45200,45150,235
|
|
20240925,145700,3641455400,45350,45200,45350,45200,370
|
|
20240925,145600,3624730950,45200,45250,45250,45200,111
|
|
20240925,145500,3619709950,45200,45300,45300,45200,38
|
|
20240925,145400,3617992050,45200,45300,45300,45200,128
|
|
20240925,145300,3612201200,45300,45300,45300,45300,47
|
|
20240925,145200,3610072100,45300,45200,45300,45150,1119
|
|
20240925,145100,3559514950,45200,45200,45200,45150,108
|
|
20240925,145000,3554633850,45200,45150,45200,45150,90
|
|
20240925,144900,3550570250,45150,45150,45250,45150,38
|
|
20240925,144800,3548854250,45150,45150,45150,45150,39
|
|
20240925,144700,3547093400,45150,45250,45250,45150,856
|
|
20240925,144600,3508410350,45250,45300,45300,45250,181
|
|
20240925,144500,3500217800,45300,45300,45300,45300,614
|
|
20240925,144400,3472403600,45400,45300,45400,45300,50
|
|
20240925,144300,3470136200,45300,45300,45300,45300,49
|
|
20240925,144200,3467916500,45300,45300,45300,45300,62
|
|
20240925,144100,3465107900,45300,45300,45450,45250,44
|
|
20240925,144000,3463113150,45250,45400,45400,45250,800
|
|
20240925,143900,3426861250,45450,45450,45450,45450,290
|
|
20240925,143800,3413680750,45450,45500,45500,45450,708
|
|
20240925,143700,3381470400,45500,45500,45550,45500,354
|
|
20240925,143600,3365360700,45550,45550,45550,45500,131
|
|
20240925,143500,3359396700,45550,45550,45550,45550,113
|
|
20240925,143400,3354249550,45550,45500,45550,45500,64
|
|
20240925,143300,3351335700,45500,45550,45600,45500,669
|
|
20240925,143200,3320864300,45600,45600,45600,45600,34
|
|
20240925,143100,3319313900,45550,45600,45600,45550,987
|
|
20240925,143000,3274308450,45600,45700,45700,45600,89
|
|
20240925,142900,3270247150,45650,45650,45650,45650,181
|
|
20240925,142800,3261984500,45650,45650,45650,45650,37
|
|
20240925,142700,3260295450,45650,45650,45650,45600,100
|
|
20240925,142600,3255732200,45600,45600,45700,45600,79
|
|
20240925,142500,3252127900,45650,45600,45650,45600,36
|
|
20240925,142400,3250485800,45650,45750,45750,45650,236
|
|
20240925,142300,3239709500,45750,45700,45750,45600,101
|
|
20240925,142200,3235098450,45650,45650,45650,45650,87
|
|
20240925,142100,3231126900,45650,45700,45700,45650,549
|
|
20240925,142000,3206054400,45700,45700,45700,45700,188
|
|
20240925,141900,3197462800,45700,45750,45800,45700,796
|
|
20240925,141800,3161061700,45750,45750,45750,45750,60
|
|
20240925,141700,3158316700,45800,45750,45800,45750,146
|
|
20240925,141600,3151635750,45800,45800,45800,45800,201
|
|
20240925,141500,3142429950,45800,45800,45800,45800,65
|
|
20240925,141400,3139452950,45800,45800,45800,45800,81
|
|
20240925,141300,3135743150,45800,45700,45800,45700,63
|
|
20240925,141200,3132863950,45800,45700,45800,45700,100
|
|
20240925,141100,3128286550,45700,45700,45700,45700,100
|
|
20240925,141000,3123716550,45700,45700,45700,45700,66
|
|
20240925,140900,3120700350,45700,45700,45700,45700,10
|
|
20240925,140800,3120243350,45700,45700,45700,45700,61
|
|
20240925,140700,3117455650,45700,45850,45850,45700,110
|
|
20240925,140600,3112424300,45700,45750,45800,45700,587
|
|
20240925,140500,3085565450,45750,45750,45750,45750,61
|
|
20240925,140400,3082774700,45750,45700,45750,45700,125
|
|
20240925,140300,3077058950,45700,45700,45700,45700,26
|
|
20240925,140200,3075870750,45700,45600,45700,45600,86
|
|
20240925,140100,3071942750,45600,45650,45650,45600,164
|
|
20240925,140000,3064458800,45700,45650,45700,45650,84
|
|
20240925,135900,3060624150,45650,45650,45650,45650,26
|
|
20240925,135800,3059437250,45700,45750,45750,45700,93
|
|
20240925,135700,3055187000,45700,45800,45800,45700,875
|
|
20240925,135600,3015123400,45800,45900,45900,45800,465
|
|
20240925,135500,2993792500,45900,45950,45950,45900,65
|
|
20240925,135400,2990808800,45900,45900,45950,45900,71
|
|
20240925,135300,2987549400,45900,45800,45900,45800,41
|
|
20240925,135200,2985669000,45800,45800,45800,45800,215
|
|
20240925,135100,2975822000,45800,45800,45800,45800,61
|
|
20240925,135000,2973028200,45950,45950,45950,45800,36
|
|
20240925,134900,2971377900,45950,45800,45950,45800,70
|
|
20240925,134800,2968170800,45900,45800,45900,45800,62
|
|
20240925,134700,2965331100,45700,45700,45700,45700,26
|
|
20240925,134600,2964142900,45700,45700,45700,45700,72
|
|
20240925,134500,2960852500,45700,45750,45750,45700,211
|
|
20240925,134400,2951202250,45750,45750,45800,45750,68
|
|
20240925,134300,2948091000,45750,45800,45800,45750,51
|
|
20240925,134200,2945756500,45700,45700,45700,45700,60
|
|
20240925,134100,2943014500,45900,45750,45900,45750,82
|
|
20240925,134000,2939260000,45750,45750,45750,45750,25
|
|
20240925,133900,2938116250,45750,45900,45900,45750,62
|
|
20240925,133800,2935279600,45750,45750,45750,45750,60
|
|
20240925,133700,2932534600,45750,45750,45750,45750,63
|
|
20240925,133600,2929652350,45750,45750,45750,45750,61
|
|
20240925,133500,2926861600,45800,45800,45800,45800,34
|
|
20240925,133400,2925304400,45800,45800,46000,45800,28
|
|
20240925,133300,2924021800,45800,46000,46000,45800,168
|
|
20240925,133200,2916306000,45700,45750,45950,45700,91
|
|
20240925,133100,2912138050,45750,45700,45750,45700,84
|
|
20240925,133000,2908297950,45700,45950,45950,45700,87
|
|
20240925,132900,2904315300,45700,45700,45700,45700,70
|
|
20240925,132800,2901116300,45700,45700,45700,45700,65
|
|
20240925,132700,2898145800,45750,45750,45750,45750,29
|
|
20240925,132600,2896819050,45950,45950,45950,45750,68
|
|
20240925,132500,2893706850,45950,45750,45950,45750,141
|
|
20240925,132400,2887240100,45950,45750,45950,45750,209
|
|
20240925,132300,2877641750,45750,45800,45800,45750,71
|
|
20240925,132200,2874391650,45800,45750,45800,45750,71
|
|
20240925,132100,2871141600,46000,45650,46000,45650,846
|
|
20240925,132000,2832478450,45550,45600,45600,45550,69
|
|
20240925,131900,2829335350,45600,45600,45600,45550,92
|
|
20240925,131800,2825143250,45600,45550,45600,45550,54
|
|
20240925,131700,2822682100,45600,45600,45600,45600,68
|
|
20240925,131600,2819581300,45600,45600,45600,45550,553
|
|
20240925,131500,2794386150,45700,45550,45700,45550,27
|
|
20240925,131400,2793156150,45550,45600,45750,45550,303
|
|
20240925,131300,2779339550,45600,45650,45650,45600,77
|
|
20240925,131200,2775827050,45600,45650,45650,45600,309
|
|
20240925,131100,2761736500,45600,45650,45650,45600,161
|
|
20240925,131000,2754388250,45650,45650,45650,45650,63
|
|
20240925,130900,2751512300,45650,45600,45750,45600,71
|
|
20240925,130800,2748271800,45600,45600,45600,45600,26
|
|
20240925,130700,2747086200,45550,45600,45600,45550,76
|
|
20240925,130600,2743623100,45550,45650,45750,45550,724
|
|
20240925,130500,2710635250,45650,45650,45650,45650,108
|
|
20240925,130400,2705705050,45650,45650,45650,45650,60
|
|
20240925,130300,2702966050,45700,45850,45850,45700,2243
|
|
20240925,130200,2600278450,45850,45900,45900,45850,277
|
|
20240925,130100,2587568100,45900,45900,45900,45900,0
|
|
20240925,130000,2587568100,45900,46000,46000,45900,11
|
|
20240925,125900,2587062700,46050,46050,46050,46050,1
|
|
20240925,125800,2587016650,45850,45850,45850,45850,22
|
|
20240925,125700,2586007950,45900,45900,45900,45900,189
|
|
20240925,125600,2577332850,45900,45900,45900,45900,0
|
|
20240925,125500,2577332850,45900,45900,45900,45900,72
|
|
20240925,125400,2574028050,45900,45900,45900,45900,200
|
|
20240925,125300,2564848050,45950,45950,45950,45950,13
|
|
20240925,125200,2564250700,45950,45950,45950,45950,113
|
|
20240925,125100,2559058350,45950,45950,45950,45950,30
|
|
20240925,125000,2557679850,45950,45950,45950,45950,0
|
|
20240925,124900,2557679850,45950,46000,46000,45950,656
|
|
20240925,124800,2527504450,46000,46050,46050,46000,5
|
|
20240925,124700,2527274350,46000,46000,46000,46000,20
|
|
20240925,124600,2526354350,46000,46050,46050,46000,679
|
|
20240925,124500,2495089050,46250,46250,46250,46250,20
|
|
20240925,124400,2494164050,46250,46250,46250,46250,43
|
|
20240925,124300,2492175300,46300,46300,46300,46300,35
|
|
20240925,124200,2490554800,46100,46300,46300,46100,40
|
|
20240925,124100,2488706800,46300,46300,46300,46300,8
|
|
20240925,124000,2488336400,46300,46300,46300,46300,1
|
|
20240925,123900,2488290100,46300,46150,46300,46150,51
|
|
20240925,123800,2485932250,46150,46150,46150,46150,10
|
|
20240925,123700,2485470750,46050,46100,46300,46050,208
|
|
20240925,123600,2475876050,46100,46350,46350,46100,168
|
|
20240925,123500,2468123250,46150,46350,46350,46150,80
|
|
20240925,123400,2464426450,46150,46150,46150,46150,53
|
|
20240925,123300,2461980500,46400,46400,46400,46400,30
|
|
20240925,123200,2460588500,46400,46400,46400,46400,57
|
|
20240925,123100,2457943700,46400,46150,46400,46150,23
|
|
20240925,123000,2456877550,46250,46200,46250,46200,150
|
|
20240925,122900,2449945800,46200,46200,46200,46200,0
|
|
20240925,122800,2449945800,46200,46200,46200,46150,84
|
|
20240925,122700,2446065050,46100,46050,46200,46050,40
|
|
20240925,122600,2444217750,46200,46200,46200,46200,6
|
|
20240925,122500,2443940550,46200,46200,46200,46200,0
|
|
20240925,122400,2443940550,46200,46200,46200,46200,30
|
|
20240925,122300,2442554550,46200,46000,46200,46000,103
|
|
20240925,122200,2437807950,46000,46000,46000,46000,50
|
|
20240925,122100,2435507950,46150,46150,46150,46150,44
|
|
20240925,122000,2433477350,45950,45950,45950,45950,11
|
|
20240925,121900,2432971900,45950,45950,45950,45950,0
|
|
20240925,121800,2432971900,45950,45950,45950,45950,519
|
|
20240925,121700,2409123850,45900,45900,45900,45900,18
|
|
20240925,121600,2408297650,45900,46200,46200,45750,3847
|
|
20240925,121500,2231170850,46250,46250,46250,46250,21
|
|
20240925,121400,2230199600,46250,46300,46300,46250,522
|
|
20240925,121300,2206056250,46300,46350,46350,46300,306
|
|
20240925,121200,2191888350,46400,46400,46400,46400,0
|
|
20240925,121100,2191888350,46400,46400,46400,46400,0
|
|
20240925,121000,2191888350,46400,46400,46400,46400,0
|
|
20240925,120900,2191888350,46400,46300,46400,46300,38
|
|
20240925,120800,2190126250,46300,46300,46300,46300,5
|
|
20240925,120700,2189894750,46300,46300,46300,46300,51
|
|
20240925,120600,2187533450,46400,46450,46450,46400,124
|
|
20240925,120500,2181775450,46450,46450,46450,46450,0
|
|
20240925,120400,2181775450,46450,46450,46450,46450,1
|
|
20240925,120300,2181729000,46300,46300,46300,46300,94
|
|
20240925,120200,2177376800,46300,46300,46300,46300,0
|
|
20240925,120100,2177376800,46300,46350,46350,46300,428
|
|
20240925,120000,2157541250,46350,46350,46350,46350,10
|
|
20240925,115900,2157077750,46350,46400,46400,46350,7
|
|
20240925,115800,2156753100,46400,46400,46400,46400,10
|
|
20240925,115700,2156289100,46400,46450,46500,46400,761
|
|
20240925,115600,2120956900,46600,46600,46600,46600,44
|
|
20240925,115500,2118906500,46650,46500,46650,46500,22
|
|
20240925,115400,2117880350,46500,46500,46500,46500,0
|
|
20240925,115300,2117880350,46500,46500,46500,46500,0
|
|
20240925,115200,2117880350,46500,46500,46500,46500,0
|
|
20240925,115100,2117880350,46500,46500,46500,46500,3
|
|
20240925,115000,2117740850,46450,46500,46500,46450,602
|
|
20240925,114900,2089747950,46500,46500,46500,46500,0
|
|
20240925,114800,2089747950,46500,46500,46500,46500,25
|
|
20240925,114700,2088585450,46500,46650,46650,46500,428
|
|
20240925,114600,2068664800,46650,46600,46650,46550,151
|
|
20240925,114500,2061625650,46650,46600,46650,46600,228
|
|
20240925,114400,2050999350,46600,46600,46600,46550,88
|
|
20240925,114300,2046898650,46600,46600,46600,46600,52
|
|
20240925,114200,2044475450,46600,46600,46600,46600,28
|
|
20240925,114100,2043170650,46600,46600,46600,46600,65
|
|
20240925,114000,2040141650,46600,46600,46600,46500,89
|
|
20240925,113900,2035994800,46600,46600,46600,46600,34
|
|
20240925,113800,2034410400,46600,46600,46600,46600,27
|
|
20240925,113700,2033152200,46550,46500,46550,46500,1190
|
|
20240925,113600,1977794400,46500,46500,46500,46500,30
|
|
20240925,113500,1976399400,46500,46500,46500,46500,52
|
|
20240925,113400,1973981400,46500,46500,46500,46500,31
|
|
20240925,113300,1972539900,46500,46500,46500,46500,56
|
|
20240925,113200,1969935900,46500,46500,46500,46500,27
|
|
20240925,113100,1968680400,46550,46450,46550,46450,30
|
|
20240925,113000,1967284400,46550,46550,46550,46550,21
|
|
20240925,112900,1966306850,46550,46550,46550,46550,25
|
|
20240925,112800,1965143100,46400,46400,46450,46400,64
|
|
20240925,112700,1962172950,46450,46450,46450,46450,0
|
|
20240925,112600,1962172950,46450,46450,46450,46450,12
|
|
20240925,112500,1961615550,46400,46450,46450,46400,282
|
|
20240925,112400,1948530700,46400,46400,46400,46400,3
|
|
20240925,112300,1948391500,46400,46400,46400,46400,0
|
|
20240925,112200,1948391500,46400,46400,46400,46400,2
|
|
20240925,112100,1948298700,46400,46400,46400,46400,16
|
|
20240925,112000,1947556300,46350,46350,46350,46350,10
|
|
20240925,111900,1947092800,46350,46350,46350,46350,80
|
|
20240925,111800,1943384800,46400,46400,46400,46400,0
|
|
20240925,111700,1943384800,46400,46400,46400,46400,100
|
|
20240925,111600,1938744800,46300,46350,46350,46300,374
|
|
20240925,111500,1921410400,46450,46450,46450,46450,33
|
|
20240925,111400,1919877550,46350,46400,46400,46350,29
|
|
20240925,111300,1918532500,46400,46400,46400,46400,330
|
|
20240925,111200,1903220500,46550,46550,46550,46550,38
|
|
20240925,111100,1901451600,46550,46400,46550,46400,23
|
|
20240925,111000,1900381550,46550,46550,46550,46550,29
|
|
20240925,110900,1899031600,46550,46550,46550,46550,20
|
|
20240925,110800,1898100600,46550,46550,46550,46550,32
|
|
20240925,110700,1896611000,46550,46550,46550,46550,4
|
|
20240925,110600,1896424800,46550,46550,46550,46350,79
|
|
20240925,110500,1892750950,46550,46550,46550,46550,6
|
|
20240925,110400,1892471650,46550,46550,46550,46550,26
|
|
20240925,110300,1891261350,46550,46500,46550,46500,34
|
|
20240925,110200,1889678700,46550,46550,46550,46550,26
|
|
20240925,110100,1888468400,46350,46450,46550,46350,746
|
|
20240925,110000,1853828900,46450,46600,46600,46450,43
|
|
20240925,105900,1851826950,46600,46600,46600,46600,25
|
|
20240925,105800,1850661950,46600,46550,46600,46550,80
|
|
20240925,105700,1846936250,46550,46550,46550,46550,56
|
|
20240925,105600,1844329450,46600,46550,46600,46550,29
|
|
20240925,105500,1842978150,46450,46500,46600,46450,37
|
|
20240925,105400,1841254350,46500,46550,46600,46500,25
|
|
20240925,105300,1840089550,46600,46600,46600,46400,136
|
|
20240925,105200,1833757950,46600,46600,46600,46600,26
|
|
20240925,105100,1832546350,46400,46400,46600,46400,52
|
|
20240925,105000,1830129150,46400,46600,46600,46400,86
|
|
20240925,104900,1826127750,46600,46600,46600,46600,24
|
|
20240925,104800,1825009350,46600,46400,46600,46400,53
|
|
20240925,104700,1822544950,46600,46400,46600,46400,95
|
|
20240925,104600,1818123950,46400,46650,46650,46400,153
|
|
20240925,104500,1811011500,46650,46450,46650,46450,209
|
|
20240925,104400,1801298050,46650,46600,46650,46600,45
|
|
20240925,104300,1799199600,46600,46600,46600,46600,80
|
|
20240925,104200,1795471600,46600,46600,46600,46600,40
|
|
20240925,104100,1793607600,46600,46600,46600,46450,65
|
|
20240925,104000,1790578750,46650,46650,46650,46600,60
|
|
20240925,103900,1787779800,46700,46500,46700,46500,326
|
|
20240925,103800,1772616500,46500,46500,46500,46500,573
|
|
20240925,103700,1745972000,46500,46500,46500,46500,25
|
|
20240925,103600,1744809500,46500,46450,46500,46450,577
|
|
20240925,103500,1718006650,46450,46450,46450,46450,59
|
|
20240925,103400,1715266100,46250,46200,46250,46200,7
|
|
20240925,103300,1714942650,46200,46250,46250,46200,200
|
|
20240925,103200,1705700050,46250,46250,46250,46250,200
|
|
20240925,103100,1696450050,46250,46250,46250,46250,0
|
|
20240925,103000,1696450050,46250,46400,46450,46250,358
|
|
20240925,102900,1679837700,46350,46300,46350,46300,493
|
|
20240925,102800,1657007800,46200,46150,46200,46150,129
|
|
20240925,102700,1651049150,46200,46150,46200,46150,89
|
|
20240925,102600,1646941400,46150,46100,46200,46100,885
|
|
20240925,102500,1606073700,46050,46100,46100,46050,1328
|
|
20240925,102400,1544918850,46050,46050,46050,46050,10
|
|
20240925,102300,1544458350,46050,46050,46050,46050,305
|
|
20240925,102200,1530413100,46000,46050,46050,46000,1028
|
|
20240925,102100,1483099850,46100,46100,46100,46050,63
|
|
20240925,102000,1480195700,46100,46100,46100,46100,6
|
|
20240925,101900,1479919100,46150,46150,46150,46150,1
|
|
20240925,101800,1479872950,46050,46150,46150,46050,463
|
|
20240925,101700,1458534400,46150,46150,46150,46150,226
|
|
20240925,101600,1448104500,46150,46150,46200,46150,331
|
|
20240925,101500,1432820950,46150,46350,46350,46150,1070
|
|
20240925,101400,1383305900,46350,46350,46350,46350,16
|
|
20240925,101300,1382564300,46350,46450,46450,46350,55
|
|
20240925,101200,1380014600,46450,46350,46450,46350,163
|
|
20240925,101100,1372444850,46300,46300,46300,46300,0
|
|
20240925,101000,1372444850,46300,46350,46350,46250,581
|
|
20240925,100900,1345542450,46350,46350,46350,46350,12
|
|
20240925,100800,1344986250,46300,46350,46350,46300,41
|
|
20240925,100700,1343087700,46350,46350,46350,46350,102
|
|
20240925,100600,1338360000,46350,46300,46350,46300,33
|
|
20240925,100500,1336830950,46300,46400,46400,46300,1644
|
|
20240925,100400,1260562000,46400,46400,46400,46400,11
|
|
20240925,100300,1260051600,46450,46450,46450,46450,13
|
|
20240925,100200,1259447750,46450,46450,46450,46450,6
|
|
20240925,100100,1259169050,46450,46450,46450,46400,146
|
|
20240925,100000,1252389650,46400,46450,46450,46400,258
|
|
20240925,095900,1240416200,46450,46450,46450,46450,285
|
|
20240925,095800,1227177950,46450,46450,46450,46450,0
|
|
20240925,095700,1227177950,46450,46500,46500,46450,51
|
|
20240925,095600,1224808500,46500,46450,46500,46450,18
|
|
20240925,095500,1223972100,46500,46500,46500,46500,116
|
|
20240925,095400,1218578100,46600,46600,46600,46600,2
|
|
20240925,095300,1218484900,46600,46600,46600,46600,0
|
|
20240925,095200,1218484900,46600,46500,46600,46500,119
|
|
20240925,095100,1212949400,46400,46400,46400,46400,450
|
|
20240925,095000,1192069400,46400,46400,46400,46400,540
|
|
20240925,094900,1167013400,46400,46400,46400,46400,200
|
|
20240925,094800,1157733400,46500,46450,46500,46400,260
|
|
20240925,094700,1145660900,46450,46450,46450,46450,125
|
|
20240925,094600,1139854650,46450,46500,46500,46400,223
|
|
20240925,094500,1129496500,46500,46700,46700,46500,231
|
|
20240925,094400,1118743300,46700,46750,46750,46700,109
|
|
20240925,094300,1113650500,46750,46700,46750,46700,118
|
|
20240925,094200,1108138600,46700,46850,46850,46700,335
|
|
20240925,094100,1092465950,46850,46800,46850,46800,34
|
|
20240925,094000,1090874550,46800,46800,46800,46800,0
|
|
20240925,093900,1090874550,46800,46800,46800,46800,281
|
|
20240925,093800,1077723750,46800,46750,46800,46750,227
|
|
20240925,093700,1067102650,46750,46800,46800,46750,140
|
|
20240925,093600,1060557200,46800,46950,46950,46750,1102
|
|
20240925,093500,1008882950,46950,46950,46950,46950,21
|
|
20240925,093400,1007897000,46950,46950,47000,46950,14
|
|
20240925,093300,1007239650,46950,46950,46950,46950,52
|
|
20240925,093200,1004798250,46950,46900,46950,46900,183
|
|
20240925,093100,996210950,46900,46900,46900,46900,69
|
|
20240925,093000,992974850,46900,46900,46900,46900,68
|
|
20240925,092900,989785650,46900,46950,47100,46900,697
|
|
20240925,092800,956980450,47000,47100,47100,47000,121
|
|
20240925,092700,951288250,47100,47100,47200,47000,1404
|
|
20240925,092600,885074600,47200,47100,47200,47100,206
|
|
20240925,092500,875361500,47100,47150,47150,47100,39
|
|
20240925,092400,873524450,47150,47150,47150,47100,213
|
|
20240925,092300,863483550,47100,47000,47100,47000,596
|
|
20240925,092200,835430350,46950,46950,46950,46900,350
|
|
20240925,092100,819011550,46950,46950,46950,46950,8
|
|
20240925,092000,818635950,46900,46850,46900,46850,171
|
|
20240925,091900,810617200,46850,46650,46850,46600,285
|
|
20240925,091800,797312350,46600,46650,46650,46600,307
|
|
20240925,091700,782996000,46650,46700,46750,46650,254
|
|
20240925,091600,771122700,46650,46550,46700,46550,278
|
|
20240925,091500,758158450,46550,46550,46550,46550,3
|
|
20240925,091400,758018800,46800,46800,46800,46500,101
|
|
20240925,091300,753294200,46800,46700,46800,46400,987
|
|
20240925,091200,707305550,46750,46850,46850,46750,384
|
|
20240925,091100,689316150,46650,46800,46900,46650,103
|
|
20240925,091000,684497650,46650,46900,46900,46650,491
|
|
20240925,090900,661547100,46900,46900,47000,46650,640
|
|
20240925,090800,631519500,46650,46850,46900,46650,242
|
|
20240925,090700,620199100,46650,46600,46900,46600,280
|
|
20240925,090600,607139300,46600,47050,47050,46500,841
|
|
20240925,090500,567910900,47000,46700,47000,46700,612
|
|
20240925,090400,539210150,46700,47000,47000,46700,1107
|
|
20240925,090300,487269500,47000,46950,47150,46950,725
|
|
20240925,090200,453174900,47150,47150,47200,46950,457
|
|
20240925,090100,431635100,47100,47250,47350,46950,1404
|
|
20240925,090000,365412250,47100,46050,47200,46050,7886
|