576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,183300,3398634400,28750,28750,28750,28750,2475
|
|
20240924,183200,3398634400,28750,28750,28750,28750,0
|
|
20240924,183100,3398634400,28750,28750,28750,28750,0
|
|
20240924,183000,3398634400,28750,28750,28750,28750,0
|
|
20240924,182900,3398634400,28750,28750,28750,28750,0
|
|
20240924,182800,3398634400,28750,28750,28750,28750,0
|
|
20240924,182700,3398634400,28750,28750,28750,28750,0
|
|
20240924,182600,3398634400,28750,28750,28750,28750,0
|
|
20240924,182500,3398634400,28750,28750,28750,28750,0
|
|
20240924,182400,3398634400,28750,28750,28750,28750,0
|
|
20240924,182300,3398634400,28750,28750,28750,28750,0
|
|
20240924,182200,3398634400,28750,28750,28750,28750,0
|
|
20240924,182100,3398634400,28750,28750,28750,28750,0
|
|
20240924,182000,3398634400,28750,28750,28750,28750,0
|
|
20240924,181900,3398634400,28750,28750,28750,28750,0
|
|
20240924,181800,3398634400,28750,28750,28750,28750,0
|
|
20240924,181700,3398634400,28750,28750,28750,28750,0
|
|
20240924,181600,3398634400,28750,28750,28750,28750,0
|
|
20240924,181500,3398634400,28750,28750,28750,28750,0
|
|
20240924,181400,3398634400,28750,28750,28750,28750,0
|
|
20240924,181300,3398634400,28750,28750,28750,28750,0
|
|
20240924,181200,3398634400,28750,28750,28750,28750,0
|
|
20240924,181100,3398634400,28750,28750,28750,28750,0
|
|
20240924,181000,3398634400,28750,28750,28750,28750,0
|
|
20240924,180900,3398634400,28750,28750,28750,28750,0
|
|
20240924,180800,3398634400,28750,28750,28750,28750,0
|
|
20240924,180700,3398634400,28750,28750,28750,28750,0
|
|
20240924,180600,3398634400,28750,28750,28750,28750,0
|
|
20240924,180500,3398634400,28750,28750,28750,28750,0
|
|
20240924,180400,3398634400,28750,28750,28750,28750,0
|
|
20240924,180300,3398634400,28750,28750,28750,28750,2475
|
|
20240924,180200,3398634400,28750,28750,28750,28750,0
|
|
20240924,180100,3398634400,28750,28750,28750,28750,0
|
|
20240924,180000,3398634400,28750,28750,28750,28750,0
|
|
20240924,175900,3398634400,28750,28750,28750,28750,0
|
|
20240924,175800,3398634400,28750,28750,28750,28750,0
|
|
20240924,175700,3398634400,28750,28750,28750,28750,0
|
|
20240924,175600,3398634400,28750,28750,28750,28750,0
|
|
20240924,175500,3398634400,28750,28750,28750,28750,0
|
|
20240924,175400,3398634400,28750,28750,28750,28750,0
|
|
20240924,175300,3398634400,28750,28750,28750,28750,0
|
|
20240924,175200,3398634400,28750,28750,28750,28750,0
|
|
20240924,175100,3398634400,28750,28750,28750,28750,0
|
|
20240924,175000,3398634400,28750,28750,28750,28750,0
|
|
20240924,174900,3398634400,28750,28750,28750,28750,0
|
|
20240924,174800,3398634400,28750,28750,28750,28750,0
|
|
20240924,174700,3398634400,28750,28750,28750,28750,0
|
|
20240924,174600,3398634400,28750,28750,28750,28750,0
|
|
20240924,174500,3398634400,28750,28750,28750,28750,0
|
|
20240924,174400,3398634400,28750,28750,28750,28750,0
|
|
20240924,174300,3398634400,28750,28750,28750,28750,0
|
|
20240924,174200,3398634400,28750,28750,28750,28750,0
|
|
20240924,174100,3398634400,28750,28750,28750,28750,0
|
|
20240924,174000,3398634400,28750,28750,28750,28750,0
|
|
20240924,173900,3398634400,28750,28750,28750,28750,0
|
|
20240924,173800,3398634400,28750,28750,28750,28750,0
|
|
20240924,173700,3398634400,28750,28750,28750,28750,0
|
|
20240924,173600,3398634400,28750,28750,28750,28750,0
|
|
20240924,173500,3398634400,28750,28750,28750,28750,0
|
|
20240924,173400,3398634400,28750,28750,28750,28750,0
|
|
20240924,173300,3398634400,28750,28750,28750,28750,2475
|
|
20240924,173200,3398634400,28750,28750,28750,28750,0
|
|
20240924,173100,3398634400,28750,28750,28750,28750,0
|
|
20240924,173000,3398634400,28750,28750,28750,28750,0
|
|
20240924,172900,3398634400,28750,28750,28750,28750,0
|
|
20240924,172800,3398634400,28750,28750,28750,28750,0
|
|
20240924,172700,3398634400,28750,28750,28750,28750,0
|
|
20240924,172600,3398634400,28750,28750,28750,28750,0
|
|
20240924,172500,3398634400,28750,28750,28750,28750,0
|
|
20240924,172400,3398634400,28750,28750,28750,28750,0
|
|
20240924,172300,3398634400,28750,28750,28750,28750,0
|
|
20240924,172200,3398634400,28750,28750,28750,28750,0
|
|
20240924,172100,3398634400,28750,28750,28750,28750,0
|
|
20240924,172000,3398634400,28750,28750,28750,28750,0
|
|
20240924,171900,3398634400,28750,28750,28750,28750,0
|
|
20240924,171800,3398634400,28750,28750,28750,28750,0
|
|
20240924,171700,3398634400,28750,28750,28750,28750,0
|
|
20240924,171600,3398634400,28750,28750,28750,28750,0
|
|
20240924,171500,3398634400,28750,28750,28750,28750,0
|
|
20240924,171400,3398634400,28750,28750,28750,28750,0
|
|
20240924,171300,3398634400,28750,28750,28750,28750,0
|
|
20240924,171200,3398634400,28750,28750,28750,28750,0
|
|
20240924,171100,3398634400,28750,28750,28750,28750,0
|
|
20240924,171000,3398634400,28750,28750,28750,28750,0
|
|
20240924,170900,3398634400,28750,28750,28750,28750,0
|
|
20240924,170800,3398634400,28750,28750,28750,28750,0
|
|
20240924,170700,3398634400,28750,28750,28750,28750,0
|
|
20240924,170600,3398634400,28750,28750,28750,28750,0
|
|
20240924,170500,3398634400,28750,28750,28750,28750,0
|
|
20240924,170400,3398634400,28750,28750,28750,28750,0
|
|
20240924,170300,3398634400,28750,28750,28750,28750,2475
|
|
20240924,170200,3398634400,28750,28750,28750,28750,0
|
|
20240924,170100,3398634400,28750,28750,28750,28750,0
|
|
20240924,170000,3398634400,28750,28750,28750,28750,0
|
|
20240924,165900,3398634400,28750,28750,28750,28750,0
|
|
20240924,165800,3398634400,28750,28750,28750,28750,0
|
|
20240924,165700,3398634400,28750,28750,28750,28750,0
|
|
20240924,165600,3398634400,28750,28750,28750,28750,0
|
|
20240924,165500,3398634400,28750,28750,28750,28750,0
|
|
20240924,165400,3398634400,28750,28750,28750,28750,0
|
|
20240924,165300,3398634400,28750,28750,28750,28750,0
|
|
20240924,165200,3398634400,28750,28750,28750,28750,0
|
|
20240924,165100,3398634400,28750,28750,28750,28750,0
|
|
20240924,165000,3398634400,28750,28750,28750,28750,0
|
|
20240924,164900,3398634400,28750,28750,28750,28750,0
|
|
20240924,164800,3398634400,28750,28750,28750,28750,0
|
|
20240924,164700,3398634400,28750,28750,28750,28750,0
|
|
20240924,164600,3398634400,28750,28750,28750,28750,0
|
|
20240924,164500,3398634400,28750,28750,28750,28750,0
|
|
20240924,164400,3398634400,28750,28750,28750,28750,0
|
|
20240924,164300,3398634400,28750,28750,28750,28750,0
|
|
20240924,164200,3398634400,28750,28750,28750,28750,0
|
|
20240924,164100,3398634400,28750,28750,28750,28750,0
|
|
20240924,164000,3398634400,28750,28750,28750,28750,0
|
|
20240924,163900,3398634400,28750,28750,28750,28750,0
|
|
20240924,163800,3398634400,28750,28750,28750,28750,0
|
|
20240924,163700,3398634400,28750,28750,28750,28750,0
|
|
20240924,163600,3398634400,28750,28750,28750,28750,0
|
|
20240924,163500,3398634400,28750,28750,28750,28750,0
|
|
20240924,163400,3398634400,28750,28750,28750,28750,0
|
|
20240924,163300,3398634400,28750,28750,28750,28750,2475
|
|
20240924,163200,3398634400,28750,28750,28750,28750,0
|
|
20240924,163100,3398634400,28750,28750,28750,28750,0
|
|
20240924,163000,3398634400,28750,28750,28750,28750,0
|
|
20240924,162900,3398634400,28750,28750,28750,28750,0
|
|
20240924,162800,3398634400,28750,28750,28750,28750,0
|
|
20240924,162700,3398634400,28750,28750,28750,28750,0
|
|
20240924,162600,3398634400,28750,28750,28750,28750,0
|
|
20240924,162500,3398634400,28750,28750,28750,28750,0
|
|
20240924,162400,3398634400,28750,28750,28750,28750,0
|
|
20240924,162300,3398634400,28750,28750,28750,28750,0
|
|
20240924,162200,3398634400,28750,28750,28750,28750,0
|
|
20240924,162100,3398634400,28750,28750,28750,28750,0
|
|
20240924,162000,3398634400,28750,28750,28750,28750,0
|
|
20240924,161900,3398634400,28750,28750,28750,28750,0
|
|
20240924,161800,3398634400,28750,28750,28750,28750,0
|
|
20240924,161700,3398634400,28750,28750,28750,28750,0
|
|
20240924,161600,3398634400,28750,28750,28750,28750,0
|
|
20240924,161500,3398634400,28750,28750,28750,28750,0
|
|
20240924,161400,3398634400,28750,28750,28750,28750,0
|
|
20240924,161300,3398634400,28750,28750,28750,28750,0
|
|
20240924,161200,3398634400,28750,28750,28750,28750,0
|
|
20240924,161100,3398634400,28750,28750,28750,28750,0
|
|
20240924,161000,3398634400,28750,28750,28750,28750,0
|
|
20240924,160900,3398634400,28750,28750,28750,28750,0
|
|
20240924,160800,3398634400,28750,28750,28750,28750,0
|
|
20240924,160700,3398634400,28750,28750,28750,28750,0
|
|
20240924,160600,3398634400,28750,28750,28750,28750,0
|
|
20240924,160500,3398634400,28750,28750,28750,28750,0
|
|
20240924,160400,3398634400,28750,28750,28750,28750,0
|
|
20240924,160300,3398634400,28750,28750,28750,28750,2475
|
|
20240924,160200,3398634400,28750,28750,28750,28750,0
|
|
20240924,160100,3398634400,28750,28750,28750,28750,0
|
|
20240924,160000,3398634400,28750,28750,28750,28750,0
|
|
20240924,155900,3398634400,28750,28750,28750,28750,0
|
|
20240924,155800,3398634400,28750,28750,28750,28750,0
|
|
20240924,155700,3398634400,28750,28750,28750,28750,0
|
|
20240924,155600,3398634400,28750,28750,28750,28750,0
|
|
20240924,155500,3398634400,28750,28750,28750,28750,0
|
|
20240924,155400,3398634400,28750,28750,28750,28750,0
|
|
20240924,155300,3398634400,28750,28750,28750,28750,0
|
|
20240924,155200,3398634400,28750,28750,28750,28750,0
|
|
20240924,155100,3398634400,28750,28750,28750,28750,0
|
|
20240924,155000,3398634400,28750,28750,28750,28750,0
|
|
20240924,154900,3398634400,28750,28750,28750,28750,0
|
|
20240924,154800,3398634400,28750,28750,28750,28750,0
|
|
20240924,154700,3398634400,28750,28750,28750,28750,0
|
|
20240924,154600,3398634400,28750,28750,28750,28750,0
|
|
20240924,154500,3398634400,28750,28750,28750,28750,0
|
|
20240924,154400,3398634400,28750,28750,28750,28750,0
|
|
20240924,154300,3398634400,28750,28750,28750,28750,0
|
|
20240924,154200,3398634400,28750,28750,28750,28750,0
|
|
20240924,154100,3398634400,28750,28750,28750,28750,0
|
|
20240924,154000,3398634400,28750,28750,28750,28750,0
|
|
20240924,153900,3398634400,28750,28750,28750,28750,0
|
|
20240924,153800,3398634400,28750,28750,28750,28750,0
|
|
20240924,153700,3398634400,28750,28750,28750,28750,0
|
|
20240924,153600,3398634400,28750,28750,28750,28750,0
|
|
20240924,153500,3398634400,28750,28750,28750,28750,0
|
|
20240924,153400,3398634400,28750,28750,28750,28750,0
|
|
20240924,153300,3398634400,28750,28750,28750,28750,2475
|
|
20240924,153200,3398634400,28750,28750,28750,28750,0
|
|
20240924,153100,3398634400,28750,28750,28750,28750,0
|
|
20240924,153000,3398634400,28750,28750,28750,28750,2475
|
|
20240924,152900,3327478150,28750,28750,28750,28750,0
|
|
20240924,152800,3327478150,28750,28750,28750,28750,0
|
|
20240924,152700,3327478150,28750,28750,28750,28750,0
|
|
20240924,152600,3327478150,28750,28750,28750,28750,0
|
|
20240924,152500,3327478150,28750,28750,28750,28750,0
|
|
20240924,152400,3327478150,28750,28750,28750,28750,0
|
|
20240924,152300,3327478150,28750,28750,28750,28750,0
|
|
20240924,152200,3327478150,28750,28750,28750,28750,0
|
|
20240924,152100,3327478150,28750,28750,28750,28750,0
|
|
20240924,152000,3327478150,28750,28750,28750,28750,0
|
|
20240924,151900,3327478150,28750,28700,28750,28600,232
|
|
20240924,151800,3320818650,28700,28600,28700,28550,1539
|
|
20240924,151700,3276772800,28650,28600,28650,28600,208
|
|
20240924,151600,3270815000,28650,28700,28700,28650,704
|
|
20240924,151500,3250642700,28650,28650,28650,28650,88
|
|
20240924,151400,3248121500,28650,28650,28650,28650,134
|
|
20240924,151300,3244282400,28650,28650,28650,28650,212
|
|
20240924,151200,3238208600,28650,28600,28650,28600,75
|
|
20240924,151100,3236061350,28600,28550,28650,28550,119
|
|
20240924,151000,3232661900,28550,28650,28650,28550,2191
|
|
20240924,150900,3170039950,28700,28700,28700,28700,3
|
|
20240924,150800,3169953850,28600,28650,28650,28600,2134
|
|
20240924,150700,3108896350,28650,28700,28700,28650,1120
|
|
20240924,150600,3076779800,28750,28700,28750,28700,36
|
|
20240924,150500,3075745200,28700,28750,28750,28700,31
|
|
20240924,150400,3074854800,28750,28800,28800,28750,824
|
|
20240924,150300,3051162000,28800,28800,28800,28750,1105
|
|
20240924,150200,3019338050,28800,28750,28800,28750,254
|
|
20240924,150100,3012032800,28750,28750,28750,28750,111
|
|
20240924,150000,3008841550,28750,28700,28750,28700,178
|
|
20240924,145900,3003729050,28700,28700,28750,28700,87
|
|
20240924,145800,3001228700,28700,28750,28750,28700,568
|
|
20240924,145700,2984908700,28750,28750,28750,28700,262
|
|
20240924,145600,2977383050,28750,28700,28750,28700,429
|
|
20240924,145500,2965069950,28700,28700,28700,28700,111
|
|
20240924,145400,2961884250,28700,28700,28700,28700,58
|
|
20240924,145300,2960219650,28700,28700,28700,28700,125
|
|
20240924,145200,2956632150,28700,28700,28700,28700,128
|
|
20240924,145100,2952958550,28700,28650,28700,28650,118
|
|
20240924,145000,2949572650,28650,28650,28650,28650,254
|
|
20240924,144900,2942295550,28700,28650,28700,28650,60
|
|
20240924,144800,2940576400,28650,28650,28650,28650,0
|
|
20240924,144700,2940576400,28650,28700,28700,28650,1046
|
|
20240924,144600,2910608450,28700,28700,28700,28700,73
|
|
20240924,144500,2908513350,28700,28700,28700,28700,89
|
|
20240924,144400,2905959050,28700,28700,28700,28700,58
|
|
20240924,144300,2904294450,28650,28650,28650,28650,38
|
|
20240924,144200,2903205750,28650,28650,28650,28650,835
|
|
20240924,144100,2879283000,28750,28700,28750,28650,28
|
|
20240924,144000,2878479450,28650,28650,28700,28600,1093
|
|
20240924,143900,2847141700,28650,28650,28650,28600,169
|
|
20240924,143800,2842300850,28650,28700,28750,28650,1055
|
|
20240924,143700,2812024450,28700,28700,28750,28700,44
|
|
20240924,143600,2810760400,28700,28700,28700,28700,1
|
|
20240924,143500,2810731700,28750,28750,28800,28750,997
|
|
20240924,143400,2782065500,28800,28800,28800,28750,64
|
|
20240924,143300,2780222400,28800,28750,28800,28750,340
|
|
20240924,143200,2770445550,28800,28750,28800,28700,674
|
|
20240924,143100,2751068050,28750,28750,28750,28700,145
|
|
20240924,143000,2746904600,28750,28750,28750,28750,6
|
|
20240924,142900,2746732100,28750,28750,28750,28750,44
|
|
20240924,142800,2745467100,28750,28750,28750,28700,136
|
|
20240924,142700,2741557250,28800,28750,28800,28750,148
|
|
20240924,142600,2737298750,28750,28750,28750,28750,710
|
|
20240924,142500,2716886250,28800,28750,28800,28750,15
|
|
20240924,142400,2716454700,28750,28700,28750,28700,1505
|
|
20240924,142300,2673242050,28750,28750,28750,28750,2
|
|
20240924,142200,2673184550,28750,28700,28750,28700,51
|
|
20240924,142100,2671719350,28700,28700,28750,28700,61
|
|
20240924,142000,2669968300,28700,28700,28700,28700,620
|
|
20240924,141900,2652174300,28700,28800,28800,28700,380
|
|
20240924,141800,2641248300,28750,28750,28750,28750,600
|
|
20240924,141700,2623998300,28750,28800,28800,28750,4
|
|
20240924,141600,2623883200,28800,28800,28800,28750,7
|
|
20240924,141500,2623681750,28750,28750,28750,28750,100
|
|
20240924,141400,2620806750,28800,28750,28800,28750,12
|
|
20240924,141300,2620461700,28800,28800,28800,28800,44
|
|
20240924,141200,2619194500,28800,28800,28800,28800,339
|
|
20240924,141100,2609431300,28800,28750,28850,28750,1271
|
|
20240924,141000,2572833250,28750,28750,28750,28750,117
|
|
20240924,140900,2569469500,28750,28700,28750,28700,480
|
|
20240924,140800,2555691800,28700,28700,28700,28700,49
|
|
20240924,140700,2554285500,28700,28700,28700,28650,167
|
|
20240924,140600,2549494250,28700,28700,28700,28700,532
|
|
20240924,140500,2534225850,28700,28700,28700,28700,1
|
|
20240924,140400,2534197150,28600,28700,28700,28600,38
|
|
20240924,140300,2533107250,28700,28600,28700,28600,221
|
|
20240924,140200,2526784550,28650,28650,28650,28650,329
|
|
20240924,140100,2517358700,28700,28650,28700,28650,40
|
|
20240924,140000,2516211200,28650,28600,28650,28600,104
|
|
20240924,135900,2513232800,28600,28650,28650,28600,211
|
|
20240924,135800,2507188750,28650,28650,28650,28650,4
|
|
20240924,135700,2507074150,28650,28650,28650,28650,21
|
|
20240924,135600,2506472500,28650,28650,28650,28650,590
|
|
20240924,135500,2489569000,28700,28700,28700,28700,40
|
|
20240924,135400,2488421000,28700,28700,28700,28700,101
|
|
20240924,135300,2485522300,28650,28650,28650,28650,225
|
|
20240924,135200,2479076050,28650,28700,28700,28650,272
|
|
20240924,135100,2471274550,28700,28750,28750,28700,170
|
|
20240924,135000,2466394250,28750,28700,28750,28700,149
|
|
20240924,134900,2462111300,28700,28650,28700,28650,313
|
|
20240924,134800,2453140550,28650,28650,28650,28650,142
|
|
20240924,134700,2449072250,28650,28650,28650,28600,178
|
|
20240924,134600,2443977550,28650,28650,28650,28650,60
|
|
20240924,134500,2442258550,28650,28650,28650,28650,66
|
|
20240924,134400,2440367650,28600,28600,28600,28600,26
|
|
20240924,134300,2439624050,28600,28600,28600,28600,10
|
|
20240924,134200,2439338050,28600,28600,28600,28600,0
|
|
20240924,134100,2439338050,28600,28600,28600,28600,402
|
|
20240924,134000,2427840850,28600,28600,28600,28600,50
|
|
20240924,133900,2426410850,28650,28600,28650,28600,102
|
|
20240924,133800,2423493550,28600,28600,28600,28600,375
|
|
20240924,133700,2412768550,28650,28650,28650,28650,1
|
|
20240924,133600,2412739900,28650,28650,28650,28650,30
|
|
20240924,133500,2411880400,28600,28600,28600,28600,50
|
|
20240924,133400,2410450400,28650,28700,28700,28650,181
|
|
20240924,133300,2405258700,28700,28700,28700,28700,5
|
|
20240924,133200,2405115200,28750,28750,28750,28750,87
|
|
20240924,133100,2402613950,28750,28800,28800,28750,1564
|
|
20240924,133000,2357574500,28800,28750,28800,28750,42
|
|
20240924,132900,2356365300,28750,28750,28750,28750,11
|
|
20240924,132800,2356049050,28700,28600,28750,28600,1279
|
|
20240924,132700,2319340050,28600,28600,28600,28600,51
|
|
20240924,132600,2317881450,28600,28600,28600,28600,94
|
|
20240924,132500,2315193050,28600,28600,28600,28550,1573
|
|
20240924,132400,2270274550,28600,28550,28600,28550,344
|
|
20240924,132300,2260450950,28550,28600,28600,28550,201
|
|
20240924,132200,2254706900,28600,28600,28600,28600,8
|
|
20240924,132100,2254478100,28600,28600,28600,28600,309
|
|
20240924,132000,2245640700,28650,28650,28650,28650,1
|
|
20240924,131900,2245612050,28650,28600,28650,28600,10
|
|
20240924,131800,2245326000,28600,28600,28600,28600,31
|
|
20240924,131700,2244439400,28600,28600,28600,28600,265
|
|
20240924,131600,2236860400,28650,28650,28650,28650,165
|
|
20240924,131500,2232133150,28700,28650,28700,28650,62
|
|
20240924,131400,2230355350,28650,28700,28700,28650,201
|
|
20240924,131300,2224596450,28650,28650,28650,28650,0
|
|
20240924,131200,2224596450,28650,28650,28650,28650,161
|
|
20240924,131100,2219983800,28700,28650,28700,28650,14
|
|
20240924,131000,2219582100,28650,28650,28700,28650,143
|
|
20240924,130900,2215485100,28700,28650,28700,28650,16
|
|
20240924,130800,2215026050,28650,28650,28700,28650,639
|
|
20240924,130700,2196700450,28700,28650,28700,28650,15
|
|
20240924,130600,2196270000,28650,28700,28700,28650,59
|
|
20240924,130500,2194578750,28700,28750,28750,28700,961
|
|
20240924,130400,2166963050,28800,28800,28800,28800,2
|
|
20240924,130300,2166905450,28750,28800,28850,28750,400
|
|
20240924,130200,2155389800,28850,28750,28850,28750,4125
|
|
20240924,130100,2036588600,28750,28700,28750,28700,204
|
|
20240924,130000,2030724400,28700,28700,28750,28700,410
|
|
20240924,125900,2018957150,28700,28700,28700,28700,429
|
|
20240924,125800,2006644850,28700,28650,28750,28650,1507
|
|
20240924,125700,1963399300,28650,28550,28650,28550,1353
|
|
20240924,125600,1924697950,28550,28550,28550,28550,1189
|
|
20240924,125500,1890752000,28500,28400,28500,28400,1558
|
|
20240924,125400,1846381050,28400,28400,28400,28400,111
|
|
20240924,125300,1843228650,28400,28400,28400,28400,468
|
|
20240924,125200,1829937450,28350,28350,28350,28350,551
|
|
20240924,125100,1814316600,28400,28400,28400,28400,18
|
|
20240924,125000,1813805400,28400,28400,28450,28400,104
|
|
20240924,124900,1810851750,28250,28350,28350,28250,365
|
|
20240924,124800,1800519800,28400,28400,28450,28400,209
|
|
20240924,124700,1794582700,28400,28450,28450,28400,88
|
|
20240924,124600,1792080750,28450,28450,28450,28450,15
|
|
20240924,124500,1791654000,28450,28400,28450,28400,316
|
|
20240924,124400,1782667300,28400,28350,28400,28300,559
|
|
20240924,124300,1766809450,28350,28350,28350,28350,800
|
|
20240924,124200,1744129450,28350,28300,28350,28300,71
|
|
20240924,124100,1742120100,28300,28300,28300,28300,0
|
|
20240924,124000,1742120100,28300,28300,28300,28300,51
|
|
20240924,123900,1740676800,28300,28300,28300,28250,138
|
|
20240924,123800,1736771900,28300,28300,28300,28300,76
|
|
20240924,123700,1734621100,28300,28300,28350,28250,869
|
|
20240924,123600,1710029050,28250,28200,28250,28200,647
|
|
20240924,123500,1691751400,28250,28250,28250,28250,113
|
|
20240924,123400,1688559150,28200,28200,28200,28200,28
|
|
20240924,123300,1687769550,28200,28200,28200,28200,10
|
|
20240924,123200,1687487550,28200,28200,28200,28200,45
|
|
20240924,123100,1686218550,28200,28200,28200,28200,27
|
|
20240924,123000,1685457150,28200,28200,28200,28200,34
|
|
20240924,122900,1684498350,28250,28250,28250,28250,40
|
|
20240924,122800,1683368350,28200,28200,28200,28200,2
|
|
20240924,122700,1683311950,28200,28200,28200,28200,1
|
|
20240924,122600,1683283750,28250,28250,28250,28200,6
|
|
20240924,122500,1683114400,28250,28250,28250,28250,0
|
|
20240924,122400,1683114400,28250,28250,28250,28250,32
|
|
20240924,122300,1682210400,28200,28200,28200,28200,9
|
|
20240924,122200,1681956600,28250,28250,28250,28250,0
|
|
20240924,122100,1681956600,28250,28250,28250,28250,0
|
|
20240924,122000,1681956600,28250,28250,28250,28250,0
|
|
20240924,121900,1681956600,28250,28250,28250,28250,0
|
|
20240924,121800,1681956600,28250,28250,28250,28250,64
|
|
20240924,121700,1680148600,28250,28250,28250,28250,29
|
|
20240924,121600,1679329350,28250,28300,28300,28250,35
|
|
20240924,121500,1678340300,28250,28300,28300,28250,11
|
|
20240924,121400,1678029050,28300,28250,28300,28250,171
|
|
20240924,121300,1673197800,28200,28200,28200,28200,100
|
|
20240924,121200,1670377800,28200,28250,28250,28200,72
|
|
20240924,121100,1668346300,28200,28200,28200,28200,0
|
|
20240924,121000,1668346300,28200,28250,28250,28200,47
|
|
20240924,120900,1667019050,28250,28250,28250,28250,75
|
|
20240924,120800,1664900300,28250,28200,28250,28200,572
|
|
20240924,120700,1648765400,28200,28200,28200,28150,54
|
|
20240924,120600,1647244550,28150,28200,28200,28150,262
|
|
20240924,120500,1639867750,28150,28150,28150,28150,0
|
|
20240924,120400,1639867750,28150,28150,28150,28150,37
|
|
20240924,120300,1638826200,28200,28200,28200,28200,9
|
|
20240924,120200,1638572400,28200,28200,28200,28200,0
|
|
20240924,120100,1638572400,28200,28200,28200,28200,5
|
|
20240924,120000,1638431400,28150,28150,28150,28150,56
|
|
20240924,115900,1636855000,28150,28150,28150,28150,482
|
|
20240924,115800,1623286700,28150,28150,28150,28150,0
|
|
20240924,115700,1623286700,28150,28150,28150,28150,1
|
|
20240924,115600,1623258550,28150,28150,28150,28150,209
|
|
20240924,115500,1617375200,28150,28150,28150,28150,1045
|
|
20240924,115400,1587958450,28200,28200,28200,28200,12
|
|
20240924,115300,1587620050,28150,28200,28200,28150,58
|
|
20240924,115200,1585984550,28200,28200,28200,28200,5
|
|
20240924,115100,1585843550,28200,28200,28200,28200,0
|
|
20240924,115000,1585843550,28200,28200,28200,28200,1
|
|
20240924,114900,1585815350,28200,28200,28200,28200,210
|
|
20240924,114800,1579893350,28200,28200,28200,28150,117
|
|
20240924,114700,1576594700,28150,28150,28150,28150,57
|
|
20240924,114600,1574990150,28200,28200,28200,28200,0
|
|
20240924,114500,1574990150,28200,28200,28200,28200,3
|
|
20240924,114400,1574905550,28200,28150,28200,28150,42
|
|
20240924,114300,1573721900,28150,28150,28150,28150,210
|
|
20240924,114200,1567810400,28150,28150,28150,28150,94
|
|
20240924,114100,1565164300,28200,28200,28200,28200,3
|
|
20240924,114000,1565079700,28150,28150,28150,28150,12
|
|
20240924,113900,1564741900,28150,28150,28150,28150,0
|
|
20240924,113800,1564741900,28150,28150,28150,28150,207
|
|
20240924,113700,1558914850,28200,28200,28200,28200,69
|
|
20240924,113600,1556969050,28150,28150,28150,28150,0
|
|
20240924,113500,1556969050,28150,28150,28150,28150,1200
|
|
20240924,113400,1523189050,28150,28150,28150,28150,0
|
|
20240924,113300,1523189050,28150,28150,28150,28150,0
|
|
20240924,113200,1523189050,28150,28150,28150,28150,0
|
|
20240924,113100,1523189050,28150,28200,28200,28150,51
|
|
20240924,113000,1521751700,28250,28200,28250,28150,1007
|
|
20240924,112900,1493384700,28200,28200,28200,28200,27
|
|
20240924,112800,1492623300,28200,28200,28200,28200,7
|
|
20240924,112700,1492425900,28200,28150,28200,28150,488
|
|
20240924,112600,1478664550,28150,28150,28200,28150,512
|
|
20240924,112500,1464250750,28150,28200,28200,28150,47
|
|
20240924,112400,1462927650,28200,28200,28200,28200,35
|
|
20240924,112300,1461940650,28200,28200,28200,28200,1
|
|
20240924,112200,1461912450,28200,28200,28200,28200,2
|
|
20240924,112100,1461856050,28200,28200,28200,28150,92
|
|
20240924,112000,1459261750,28200,28200,28200,28200,80
|
|
20240924,111900,1457005750,28200,28200,28200,28200,46
|
|
20240924,111800,1455708550,28150,28150,28200,28150,65
|
|
20240924,111700,1453878300,28200,28200,28200,28150,88
|
|
20240924,111600,1451397200,28150,28150,28200,28150,73
|
|
20240924,111500,1449341850,28150,28150,28150,28150,31
|
|
20240924,111400,1448469200,28150,28150,28150,28150,28
|
|
20240924,111300,1447681000,28150,28150,28150,28150,576
|
|
20240924,111200,1431466600,28150,28150,28150,28150,12
|
|
20240924,111100,1431128800,28200,28150,28200,28150,59
|
|
20240924,111000,1429466400,28150,28150,28150,28150,27
|
|
20240924,110900,1428706350,28150,28150,28150,28150,68
|
|
20240924,110800,1426792150,28200,28200,28200,28200,58
|
|
20240924,110700,1425156550,28150,28150,28150,28150,47
|
|
20240924,110600,1423833500,28150,28200,28200,28150,32
|
|
20240924,110500,1422932450,28200,28200,28200,28200,10
|
|
20240924,110400,1422650450,28150,28200,28200,28150,108
|
|
20240924,110300,1419605600,28150,28200,28250,28150,23
|
|
20240924,110200,1418957500,28250,28250,28250,28200,25
|
|
20240924,110100,1418252000,28250,28200,28250,28200,199
|
|
20240924,110000,1412639700,28200,28200,28200,28200,28
|
|
20240924,105900,1411850100,28200,28200,28200,28200,88
|
|
20240924,105800,1409368500,28200,28200,28200,28200,29
|
|
20240924,105700,1408550700,28200,28200,28200,28200,140
|
|
20240924,105600,1404602700,28200,28200,28200,28200,2
|
|
20240924,105500,1404546300,28200,28200,28200,28200,70
|
|
20240924,105400,1402572300,28200,28200,28200,28200,38
|
|
20240924,105300,1401500700,28250,28200,28250,28200,103
|
|
20240924,105200,1398594600,28200,28200,28200,28200,135
|
|
20240924,105100,1394787600,28200,28200,28200,28200,150
|
|
20240924,105000,1390557600,28250,28200,28250,28200,23
|
|
20240924,104900,1389908950,28300,28300,28300,28300,30
|
|
20240924,104800,1389059950,28200,28200,28200,28200,0
|
|
20240924,104700,1389059950,28200,28200,28200,28200,0
|
|
20240924,104600,1389059950,28200,28200,28200,28200,134
|
|
20240924,104500,1385281150,28200,28200,28200,28200,11
|
|
20240924,104400,1384970950,28250,28300,28300,28250,1282
|
|
20240924,104300,1348754400,28250,28250,28250,28250,230
|
|
20240924,104200,1342256900,28350,28300,28350,28250,162
|
|
20240924,104100,1337680000,28300,28350,28350,28300,720
|
|
20240924,104000,1317298300,28350,28400,28400,28350,777
|
|
20240924,103900,1295250600,28400,28400,28400,28400,1
|
|
20240924,103800,1295222200,28400,28400,28400,28400,23
|
|
20240924,103700,1294569000,28350,28350,28350,28350,431
|
|
20240924,103600,1282350150,28350,28350,28350,28350,66
|
|
20240924,103500,1280479050,28350,28350,28350,28350,27
|
|
20240924,103400,1279713600,28350,28300,28350,28300,297
|
|
20240924,103300,1271305700,28350,28350,28350,28350,236
|
|
20240924,103200,1264615100,28350,28300,28350,28300,935
|
|
20240924,103100,1238153050,28300,28300,28300,28300,28
|
|
20240924,103000,1237360650,28300,28300,28300,28300,0
|
|
20240924,102900,1237360650,28300,28300,28300,28300,20
|
|
20240924,102800,1236794650,28200,28200,28200,28200,35
|
|
20240924,102700,1235807650,28300,28300,28300,28300,36
|
|
20240924,102600,1234788850,28200,28250,28250,28200,233
|
|
20240924,102500,1228217400,28250,28250,28250,28250,94
|
|
20240924,102400,1225561900,28250,28250,28250,28250,87
|
|
20240924,102300,1223104150,28250,28250,28250,28250,10
|
|
20240924,102200,1222821650,28250,28250,28250,28250,34
|
|
20240924,102100,1221861150,28300,28250,28300,28250,41
|
|
20240924,102000,1220701350,28250,28250,28250,28250,51
|
|
20240924,101900,1219260600,28300,28300,28300,28300,0
|
|
20240924,101800,1219260600,28300,28250,28300,28200,141
|
|
20240924,101700,1215271400,28250,28250,28250,28250,124
|
|
20240924,101600,1211768400,28250,28100,28250,28100,561
|
|
20240924,101500,1195951050,28150,28200,28200,28150,109
|
|
20240924,101400,1192882600,28200,28150,28200,28150,460
|
|
20240924,101300,1179932500,28100,28100,28100,28100,0
|
|
20240924,101200,1179932500,28100,28100,28100,28100,116
|
|
20240924,101100,1176672900,28100,28100,28100,28100,660
|
|
20240924,101000,1158126900,28150,28100,28150,28100,464
|
|
20240924,100900,1145065450,28100,28100,28150,28100,368
|
|
20240924,100800,1134719600,28150,28150,28150,28150,117
|
|
20240924,100700,1131426050,28200,28200,28200,28200,20
|
|
20240924,100600,1130862050,28200,28150,28200,28150,54
|
|
20240924,100500,1129341850,28150,28150,28150,28150,597
|
|
20240924,100400,1112536300,28150,28100,28150,28100,266
|
|
20240924,100300,1105060450,28100,28100,28100,28100,315
|
|
20240924,100200,1096208950,28150,28150,28150,28150,92
|
|
20240924,100100,1093619150,28150,28150,28150,28150,949
|
|
20240924,100000,1066904800,28200,28200,28200,28200,160
|
|
20240924,095900,1062392800,28200,28200,28200,28200,500
|
|
20240924,095800,1048292800,28200,28250,28250,28200,3
|
|
20240924,095700,1048208150,28250,28250,28250,28250,37
|
|
20240924,095600,1047162900,28250,28200,28250,28200,50
|
|
20240924,095500,1045752400,28200,28200,28200,28150,255
|
|
20240924,095400,1038566400,28200,28200,28200,28150,331
|
|
20240924,095300,1029239200,28200,28200,28200,28200,7
|
|
20240924,095200,1029041800,28200,28200,28200,28150,31
|
|
20240924,095100,1028167650,28200,28150,28200,28150,1001
|
|
20240924,095000,999987000,28150,28150,28150,28150,76
|
|
20240924,094900,997847600,28150,28150,28150,28150,31
|
|
20240924,094800,996974950,28150,28100,28150,28100,230
|
|
20240924,094700,990510450,28150,28100,28150,28100,21
|
|
20240924,094600,989919350,28150,28150,28150,28150,108
|
|
20240924,094500,986879150,28100,28100,28100,28100,15
|
|
20240924,094400,986457650,28050,28100,28100,28050,692
|
|
20240924,094300,967014800,28050,28050,28050,28050,2
|
|
20240924,094200,966958700,28050,28100,28100,28050,67
|
|
20240924,094100,965078100,28050,28050,28050,28050,0
|
|
20240924,094000,965078100,28050,28050,28050,28050,1
|
|
20240924,093900,965050050,28000,28050,28050,28000,721
|
|
20240924,093800,944836800,28050,28000,28050,28000,158
|
|
20240924,093700,940407550,28150,28000,28150,28000,624
|
|
20240924,093600,922934950,28000,28050,28050,28000,407
|
|
20240924,093500,911520250,28050,28000,28050,28000,569
|
|
20240924,093400,895588200,27950,28000,28000,27950,370
|
|
20240924,093300,885230200,28000,28000,28000,28000,623
|
|
20240924,093200,867786200,28000,28000,28000,27950,1399
|
|
20240924,093100,828614450,28050,28000,28050,28000,1237
|
|
20240924,093000,793936500,28000,28050,28050,28000,598
|
|
20240924,092900,777165000,28050,28000,28050,28000,388
|
|
20240924,092800,766296500,28050,28000,28050,28000,144
|
|
20240924,092700,762262800,28000,28000,28000,28000,347
|
|
20240924,092600,752546800,28050,28150,28150,28000,1305
|
|
20240924,092500,715940550,28100,28100,28150,28050,878
|
|
20240924,092400,691270850,28150,28100,28150,28000,566
|
|
20240924,092300,675369150,28050,28100,28100,28050,1298
|
|
20240924,092200,638957700,28050,28150,28150,28050,83
|
|
20240924,092100,636625350,28100,28050,28100,28000,687
|
|
20240924,092000,617355650,28050,28000,28050,28000,418
|
|
20240924,091900,605635750,28050,28000,28050,28000,384
|
|
20240924,091800,594883700,28000,28000,28050,27950,446
|
|
20240924,091700,582397350,28000,28000,28050,27950,1761
|
|
20240924,091600,533094150,28000,28050,28050,28000,3158
|
|
20240924,091500,444643300,28050,28100,28100,28000,1648
|
|
20240924,091400,398415650,28100,28150,28150,28050,2714
|
|
20240924,091300,322191500,28150,28350,28350,28150,2112
|
|
20240924,091200,262661550,28250,28400,28400,28200,2027
|
|
20240924,091100,205349950,28350,28250,28400,28200,150
|
|
20240924,091000,201113200,28250,28300,28350,28200,1071
|
|
20240924,090900,170833700,28250,28400,28400,28250,2109
|
|
20240924,090800,111164900,28400,28450,28450,28400,714
|
|
20240924,090700,90876250,28450,28450,28450,28450,405
|
|
20240924,090600,79354000,28450,28450,28450,28450,100
|
|
20240924,090500,76509000,28600,28500,28600,28500,438
|
|
20240924,090400,64017100,28450,28400,28500,28400,125
|
|
20240924,090300,60460750,28400,28450,28450,28350,420
|
|
20240924,090200,48540050,28450,28450,28450,28450,320
|
|
20240924,090100,39436050,28500,28650,28650,28500,555
|
|
20240924,090000,23559000,28650,28450,28700,28450,826
|