576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,183300,2938929900,29150,29150,29150,29150,2498
|
|
20240926,183200,2938929900,29150,29150,29150,29150,0
|
|
20240926,183100,2938929900,29150,29150,29150,29150,0
|
|
20240926,183000,2938929900,29150,29150,29150,29150,0
|
|
20240926,182900,2938929900,29150,29150,29150,29150,0
|
|
20240926,182800,2938929900,29150,29150,29150,29150,0
|
|
20240926,182700,2938929900,29150,29150,29150,29150,0
|
|
20240926,182600,2938929900,29150,29150,29150,29150,0
|
|
20240926,182500,2938929900,29150,29150,29150,29150,0
|
|
20240926,182400,2938929900,29150,29150,29150,29150,0
|
|
20240926,182300,2938929900,29150,29150,29150,29150,0
|
|
20240926,182200,2938929900,29150,29150,29150,29150,0
|
|
20240926,182100,2938929900,29150,29150,29150,29150,0
|
|
20240926,182000,2938929900,29150,29150,29150,29150,0
|
|
20240926,181900,2938929900,29150,29150,29150,29150,0
|
|
20240926,181800,2938929900,29150,29150,29150,29150,0
|
|
20240926,181700,2938929900,29150,29150,29150,29150,0
|
|
20240926,181600,2938929900,29150,29150,29150,29150,0
|
|
20240926,181500,2938929900,29150,29150,29150,29150,0
|
|
20240926,181400,2938929900,29150,29150,29150,29150,0
|
|
20240926,181300,2938929900,29150,29150,29150,29150,0
|
|
20240926,181200,2938929900,29150,29150,29150,29150,0
|
|
20240926,181100,2938929900,29150,29150,29150,29150,0
|
|
20240926,181000,2938929900,29150,29150,29150,29150,0
|
|
20240926,180900,2938929900,29150,29150,29150,29150,0
|
|
20240926,180800,2938929900,29150,29150,29150,29150,0
|
|
20240926,180700,2938929900,29150,29150,29150,29150,0
|
|
20240926,180600,2938929900,29150,29150,29150,29150,0
|
|
20240926,180500,2938929900,29150,29150,29150,29150,0
|
|
20240926,180400,2938929900,29150,29150,29150,29150,0
|
|
20240926,180300,2938929900,29150,29150,29150,29150,2498
|
|
20240926,180200,2938929900,29150,29150,29150,29150,0
|
|
20240926,180100,2938929900,29150,29150,29150,29150,0
|
|
20240926,180000,2938929900,29150,29150,29150,29150,0
|
|
20240926,175900,2938929900,29150,29150,29150,29150,0
|
|
20240926,175800,2938929900,29150,29150,29150,29150,0
|
|
20240926,175700,2938929900,29150,29150,29150,29150,0
|
|
20240926,175600,2938929900,29150,29150,29150,29150,0
|
|
20240926,175500,2938929900,29150,29150,29150,29150,0
|
|
20240926,175400,2938929900,29150,29150,29150,29150,0
|
|
20240926,175300,2938929900,29150,29150,29150,29150,0
|
|
20240926,175200,2938929900,29150,29150,29150,29150,0
|
|
20240926,175100,2938929900,29150,29150,29150,29150,0
|
|
20240926,175000,2938929900,29150,29150,29150,29150,0
|
|
20240926,174900,2938929900,29150,29150,29150,29150,0
|
|
20240926,174800,2938929900,29150,29150,29150,29150,0
|
|
20240926,174700,2938929900,29150,29150,29150,29150,0
|
|
20240926,174600,2938929900,29150,29150,29150,29150,0
|
|
20240926,174500,2938929900,29150,29150,29150,29150,0
|
|
20240926,174400,2938929900,29150,29150,29150,29150,0
|
|
20240926,174300,2938929900,29150,29150,29150,29150,0
|
|
20240926,174200,2938929900,29150,29150,29150,29150,0
|
|
20240926,174100,2938929900,29150,29150,29150,29150,0
|
|
20240926,174000,2938929900,29150,29150,29150,29150,0
|
|
20240926,173900,2938929900,29150,29150,29150,29150,0
|
|
20240926,173800,2938929900,29150,29150,29150,29150,0
|
|
20240926,173700,2938929900,29150,29150,29150,29150,0
|
|
20240926,173600,2938929900,29150,29150,29150,29150,0
|
|
20240926,173500,2938929900,29150,29150,29150,29150,0
|
|
20240926,173400,2938929900,29150,29150,29150,29150,0
|
|
20240926,173300,2938929900,29150,29150,29150,29150,2498
|
|
20240926,173200,2938929900,29150,29150,29150,29150,0
|
|
20240926,173100,2938929900,29150,29150,29150,29150,0
|
|
20240926,173000,2938929900,29150,29150,29150,29150,0
|
|
20240926,172900,2938929900,29150,29150,29150,29150,0
|
|
20240926,172800,2938929900,29150,29150,29150,29150,0
|
|
20240926,172700,2938929900,29150,29150,29150,29150,0
|
|
20240926,172600,2938929900,29150,29150,29150,29150,0
|
|
20240926,172500,2938929900,29150,29150,29150,29150,0
|
|
20240926,172400,2938929900,29150,29150,29150,29150,0
|
|
20240926,172300,2938929900,29150,29150,29150,29150,0
|
|
20240926,172200,2938929900,29150,29150,29150,29150,0
|
|
20240926,172100,2938929900,29150,29150,29150,29150,0
|
|
20240926,172000,2938929900,29150,29150,29150,29150,0
|
|
20240926,171900,2938929900,29150,29150,29150,29150,0
|
|
20240926,171800,2938929900,29150,29150,29150,29150,0
|
|
20240926,171700,2938929900,29150,29150,29150,29150,0
|
|
20240926,171600,2938929900,29150,29150,29150,29150,0
|
|
20240926,171500,2938929900,29150,29150,29150,29150,0
|
|
20240926,171400,2938929900,29150,29150,29150,29150,0
|
|
20240926,171300,2938929900,29150,29150,29150,29150,0
|
|
20240926,171200,2938929900,29150,29150,29150,29150,0
|
|
20240926,171100,2938929900,29150,29150,29150,29150,0
|
|
20240926,171000,2938929900,29150,29150,29150,29150,0
|
|
20240926,170900,2938929900,29150,29150,29150,29150,0
|
|
20240926,170800,2938929900,29150,29150,29150,29150,0
|
|
20240926,170700,2938929900,29150,29150,29150,29150,0
|
|
20240926,170600,2938929900,29150,29150,29150,29150,0
|
|
20240926,170500,2938929900,29150,29150,29150,29150,0
|
|
20240926,170400,2938929900,29150,29150,29150,29150,0
|
|
20240926,170300,2938929900,29150,29150,29150,29150,2498
|
|
20240926,170200,2938929900,29150,29150,29150,29150,0
|
|
20240926,170100,2938929900,29150,29150,29150,29150,0
|
|
20240926,170000,2938929900,29150,29150,29150,29150,0
|
|
20240926,165900,2938929900,29150,29150,29150,29150,0
|
|
20240926,165800,2938929900,29150,29150,29150,29150,0
|
|
20240926,165700,2938929900,29150,29150,29150,29150,0
|
|
20240926,165600,2938929900,29150,29150,29150,29150,0
|
|
20240926,165500,2938929900,29150,29150,29150,29150,0
|
|
20240926,165400,2938929900,29150,29150,29150,29150,0
|
|
20240926,165300,2938929900,29150,29150,29150,29150,0
|
|
20240926,165200,2938929900,29150,29150,29150,29150,0
|
|
20240926,165100,2938929900,29150,29150,29150,29150,0
|
|
20240926,165000,2938929900,29150,29150,29150,29150,0
|
|
20240926,164900,2938929900,29150,29150,29150,29150,0
|
|
20240926,164800,2938929900,29150,29150,29150,29150,0
|
|
20240926,164700,2938929900,29150,29150,29150,29150,0
|
|
20240926,164600,2938929900,29150,29150,29150,29150,0
|
|
20240926,164500,2938929900,29150,29150,29150,29150,0
|
|
20240926,164400,2938929900,29150,29150,29150,29150,0
|
|
20240926,164300,2938929900,29150,29150,29150,29150,0
|
|
20240926,164200,2938929900,29150,29150,29150,29150,0
|
|
20240926,164100,2938929900,29150,29150,29150,29150,0
|
|
20240926,164000,2938929900,29150,29150,29150,29150,0
|
|
20240926,163900,2938929900,29150,29150,29150,29150,0
|
|
20240926,163800,2938929900,29150,29150,29150,29150,0
|
|
20240926,163700,2938929900,29150,29150,29150,29150,0
|
|
20240926,163600,2938929900,29150,29150,29150,29150,0
|
|
20240926,163500,2938929900,29150,29150,29150,29150,0
|
|
20240926,163400,2938929900,29150,29150,29150,29150,0
|
|
20240926,163300,2938929900,29150,29150,29150,29150,2498
|
|
20240926,163200,2938929900,29150,29150,29150,29150,0
|
|
20240926,163100,2938929900,29150,29150,29150,29150,0
|
|
20240926,163000,2938929900,29150,29150,29150,29150,0
|
|
20240926,162900,2938929900,29150,29150,29150,29150,0
|
|
20240926,162800,2938929900,29150,29150,29150,29150,0
|
|
20240926,162700,2938929900,29150,29150,29150,29150,0
|
|
20240926,162600,2938929900,29150,29150,29150,29150,0
|
|
20240926,162500,2938929900,29150,29150,29150,29150,0
|
|
20240926,162400,2938929900,29150,29150,29150,29150,0
|
|
20240926,162300,2938929900,29150,29150,29150,29150,0
|
|
20240926,162200,2938929900,29150,29150,29150,29150,0
|
|
20240926,162100,2938929900,29150,29150,29150,29150,0
|
|
20240926,162000,2938929900,29150,29150,29150,29150,0
|
|
20240926,161900,2938929900,29150,29150,29150,29150,0
|
|
20240926,161800,2938929900,29150,29150,29150,29150,0
|
|
20240926,161700,2938929900,29150,29150,29150,29150,0
|
|
20240926,161600,2938929900,29150,29150,29150,29150,0
|
|
20240926,161500,2938929900,29150,29150,29150,29150,0
|
|
20240926,161400,2938929900,29150,29150,29150,29150,0
|
|
20240926,161300,2938929900,29150,29150,29150,29150,0
|
|
20240926,161200,2938929900,29150,29150,29150,29150,0
|
|
20240926,161100,2938929900,29150,29150,29150,29150,0
|
|
20240926,161000,2938929900,29150,29150,29150,29150,0
|
|
20240926,160900,2938929900,29150,29150,29150,29150,0
|
|
20240926,160800,2938929900,29150,29150,29150,29150,0
|
|
20240926,160700,2938929900,29150,29150,29150,29150,0
|
|
20240926,160600,2938929900,29150,29150,29150,29150,0
|
|
20240926,160500,2938929900,29150,29150,29150,29150,0
|
|
20240926,160400,2938929900,29150,29150,29150,29150,0
|
|
20240926,160300,2938929900,29150,29150,29150,29150,2498
|
|
20240926,160200,2938929900,29150,29150,29150,29150,0
|
|
20240926,160100,2938929900,29150,29150,29150,29150,0
|
|
20240926,160000,2938929900,29150,29150,29150,29150,0
|
|
20240926,155900,2938929900,29150,29150,29150,29150,0
|
|
20240926,155800,2938929900,29150,29150,29150,29150,0
|
|
20240926,155700,2938929900,29150,29150,29150,29150,0
|
|
20240926,155600,2938929900,29150,29150,29150,29150,0
|
|
20240926,155500,2938929900,29150,29150,29150,29150,0
|
|
20240926,155400,2938929900,29150,29150,29150,29150,0
|
|
20240926,155300,2938929900,29150,29150,29150,29150,0
|
|
20240926,155200,2938929900,29150,29150,29150,29150,0
|
|
20240926,155100,2938929900,29150,29150,29150,29150,0
|
|
20240926,155000,2938929900,29150,29150,29150,29150,0
|
|
20240926,154900,2938929900,29150,29150,29150,29150,0
|
|
20240926,154800,2938929900,29150,29150,29150,29150,0
|
|
20240926,154700,2938929900,29150,29150,29150,29150,0
|
|
20240926,154600,2938929900,29150,29150,29150,29150,0
|
|
20240926,154500,2938929900,29150,29150,29150,29150,0
|
|
20240926,154400,2938929900,29150,29150,29150,29150,0
|
|
20240926,154300,2938929900,29150,29150,29150,29150,0
|
|
20240926,154200,2938929900,29150,29150,29150,29150,0
|
|
20240926,154100,2938929900,29150,29150,29150,29150,0
|
|
20240926,154000,2938929900,29150,29150,29150,29150,0
|
|
20240926,153900,2938929900,29150,29150,29150,29150,0
|
|
20240926,153800,2938929900,29150,29150,29150,29150,0
|
|
20240926,153700,2938929900,29150,29150,29150,29150,0
|
|
20240926,153600,2938929900,29150,29150,29150,29150,0
|
|
20240926,153500,2938929900,29150,29150,29150,29150,0
|
|
20240926,153400,2938929900,29150,29150,29150,29150,0
|
|
20240926,153300,2938929900,29150,29150,29150,29150,2498
|
|
20240926,153200,2938929900,29150,29150,29150,29150,0
|
|
20240926,153100,2938929900,29150,29150,29150,29150,0
|
|
20240926,153000,2938929900,29150,29150,29150,29150,2498
|
|
20240926,152900,2866113200,29050,29050,29050,29050,0
|
|
20240926,152800,2866113200,29050,29050,29050,29050,0
|
|
20240926,152700,2866113200,29050,29050,29050,29050,0
|
|
20240926,152600,2866113200,29050,29050,29050,29050,0
|
|
20240926,152500,2866113200,29050,29050,29050,29050,0
|
|
20240926,152400,2866113200,29050,29050,29050,29050,0
|
|
20240926,152300,2866113200,29050,29050,29050,29050,0
|
|
20240926,152200,2866113200,29050,29050,29050,29050,0
|
|
20240926,152100,2866113200,29050,29050,29050,29050,0
|
|
20240926,152000,2866113200,29050,29050,29050,29050,0
|
|
20240926,151900,2866113200,29050,29100,29100,29050,679
|
|
20240926,151800,2846384400,29100,29050,29100,29050,174
|
|
20240926,151700,2841321750,29050,29100,29100,29050,111
|
|
20240926,151600,2838096700,29100,29050,29100,29050,17
|
|
20240926,151500,2837602700,29050,29050,29100,29050,111
|
|
20240926,151400,2834374350,29050,29050,29100,29050,150
|
|
20240926,151300,2830010700,29100,29050,29100,29050,44
|
|
20240926,151200,2828730800,29050,29050,29100,29050,138
|
|
20240926,151100,2824721750,29100,29100,29100,29050,99
|
|
20240926,151000,2821843050,29050,29050,29100,29050,323
|
|
20240926,150900,2812445250,29050,29050,29100,29050,38
|
|
20240926,150800,2811341250,29100,29050,29100,29050,49
|
|
20240926,150700,2809917700,29100,29100,29100,29050,11
|
|
20240926,150600,2809598000,29050,29050,29100,29050,22
|
|
20240926,150500,2808958500,29100,29100,29100,29050,1613
|
|
20240926,150400,2762059300,29100,29100,29100,29050,53
|
|
20240926,150300,2760518100,29100,29050,29100,29050,379
|
|
20240926,150200,2749491850,29100,29100,29100,29050,132
|
|
20240926,150100,2745656750,29050,29050,29100,29000,1250
|
|
20240926,150000,2709344400,29050,29050,29050,29000,361
|
|
20240926,145900,2698859150,29050,29000,29050,29000,57
|
|
20240926,145800,2697203700,29050,29050,29050,29000,106
|
|
20240926,145700,2694127450,29050,29050,29050,29000,44
|
|
20240926,145600,2692850250,29000,29050,29050,29000,63
|
|
20240926,145500,2691020800,29050,29000,29050,29000,19
|
|
20240926,145400,2690469200,29050,29050,29050,29000,31
|
|
20240926,145300,2689568800,29050,29000,29050,29000,792
|
|
20240926,145200,2666600650,29000,29000,29000,29000,7
|
|
20240926,145100,2666397650,29000,29000,29000,29000,25
|
|
20240926,145000,2665672650,29000,29000,29000,29000,68
|
|
20240926,144900,2663700650,29000,29000,29000,29000,12
|
|
20240926,144800,2663352650,29000,29000,29000,29000,76
|
|
20240926,144700,2661148650,29000,29000,29000,28950,25
|
|
20240926,144600,2660423800,29000,29050,29050,29000,363
|
|
20240926,144500,2649896550,29050,28950,29050,28950,265
|
|
20240926,144400,2642211550,29000,29000,29050,29000,704
|
|
20240926,144300,2621781150,29000,29000,29000,29000,133
|
|
20240926,144200,2617924150,29000,29000,29000,29000,40
|
|
20240926,144100,2616764150,29050,29000,29050,29000,866
|
|
20240926,144000,2591635300,29000,29000,29000,28950,32
|
|
20240926,143900,2590707550,29000,29000,29000,28950,42
|
|
20240926,143800,2589490050,29000,29050,29050,28950,56
|
|
20240926,143700,2587865950,29050,29050,29050,28950,495
|
|
20240926,143600,2573518800,29050,29050,29050,29000,15
|
|
20240926,143500,2573083400,29050,29050,29050,29000,361
|
|
20240926,143400,2562613350,29050,29050,29050,29000,81
|
|
20240926,143300,2560264150,29050,29000,29050,29000,239
|
|
20240926,143200,2553332300,29000,29000,29050,29000,157
|
|
20240926,143100,2548779000,29050,29000,29050,28950,1525
|
|
20240926,143000,2504554150,29000,28950,29000,28950,303
|
|
20240926,142900,2495781000,28950,28950,28950,28950,23
|
|
20240926,142800,2495115150,28950,28950,28950,28900,414
|
|
20240926,142700,2483149250,28950,28950,28950,28950,54
|
|
20240926,142600,2481585950,28950,28950,28950,28950,57
|
|
20240926,142500,2479935800,28950,28950,28950,28950,0
|
|
20240926,142400,2479935800,28950,28950,28950,28950,33
|
|
20240926,142300,2478980450,28950,28950,28950,28950,18
|
|
20240926,142200,2478459350,28950,28950,28950,28950,30
|
|
20240926,142100,2477590850,28950,28950,28950,28950,3
|
|
20240926,142000,2477504000,28950,28900,28950,28900,426
|
|
20240926,141900,2465173450,28950,28950,28950,28950,8
|
|
20240926,141800,2464941850,28900,28950,28950,28900,410
|
|
20240926,141700,2453091700,28950,28950,28950,28950,15
|
|
20240926,141600,2452657450,28850,28900,28950,28850,419
|
|
20240926,141500,2440553700,28900,28900,28900,28850,10
|
|
20240926,141400,2440264850,28900,28900,28900,28900,42
|
|
20240926,141300,2439051050,28900,28900,28900,28850,28
|
|
20240926,141200,2438243050,28900,28900,28900,28850,5
|
|
20240926,141100,2438098600,28900,28900,28900,28850,63
|
|
20240926,141000,2436279850,28900,28900,28900,28900,29
|
|
20240926,140900,2435441750,28900,28900,28900,28850,28
|
|
20240926,140800,2434632800,28900,28900,28900,28900,6
|
|
20240926,140700,2434459400,28900,28900,28900,28800,155
|
|
20240926,140600,2429986800,28900,28850,28900,28850,482
|
|
20240926,140500,2416080300,28900,28900,28900,28900,249
|
|
20240926,140400,2408884200,28900,28950,28950,28900,522
|
|
20240926,140300,2393797300,28950,28950,28950,28950,1
|
|
20240926,140200,2393768350,29000,29000,29000,29000,0
|
|
20240926,140100,2393768350,29000,28950,29000,28950,380
|
|
20240926,140000,2382759050,28950,28950,28950,28900,117
|
|
20240926,135900,2379376900,28950,29000,29000,28900,418
|
|
20240926,135800,2367276800,29000,29000,29000,28950,117
|
|
20240926,135700,2363888500,29000,29000,29000,29000,27
|
|
20240926,135600,2363105500,29000,29000,29000,29000,4
|
|
20240926,135500,2362989500,29000,28950,29000,28950,178
|
|
20240926,135400,2357835250,29000,29050,29050,28950,99
|
|
20240926,135300,2354967600,29050,29050,29050,29000,451
|
|
20240926,135200,2341887400,29000,29050,29050,29000,75
|
|
20240926,135100,2339712200,29050,29050,29050,29050,445
|
|
20240926,135000,2326784950,29050,29000,29050,29000,31
|
|
20240926,134900,2325884900,29050,29050,29050,29000,8
|
|
20240926,134800,2325652550,29050,29050,29050,29000,31
|
|
20240926,134700,2324752200,29000,29050,29050,29000,378
|
|
20240926,134600,2313790000,29050,29050,29050,29050,5
|
|
20240926,134500,2313644750,29050,29050,29050,29050,90
|
|
20240926,134400,2311030250,29050,29050,29050,29050,42
|
|
20240926,134300,2309810150,29050,29050,29050,29050,250
|
|
20240926,134200,2302547650,29050,29050,29050,29000,9
|
|
20240926,134100,2302286450,29050,29100,29100,29050,202
|
|
20240926,134000,2296417150,29100,29100,29100,29100,18
|
|
20240926,133900,2295893350,29100,29100,29100,29100,4
|
|
20240926,133800,2295776950,29050,29100,29100,29050,65
|
|
20240926,133700,2293886450,29100,29100,29100,29050,13
|
|
20240926,133600,2293508400,29100,29100,29100,29050,95
|
|
20240926,133500,2290746650,29100,29050,29100,29050,737
|
|
20240926,133400,2269306550,29100,29100,29100,29050,113
|
|
20240926,133300,2266021250,29100,29100,29100,29050,198
|
|
20240926,133200,2260264950,29100,29050,29100,29000,1120
|
|
20240926,133100,2227683550,29050,29050,29100,29050,185
|
|
20240926,133000,2222309050,29050,29050,29050,29000,56
|
|
20240926,132900,2220683750,29050,29100,29100,29000,38
|
|
20240926,132800,2219580050,29050,29100,29100,29050,246
|
|
20240926,132700,2212431850,29100,29100,29100,29100,26
|
|
20240926,132600,2211675250,29100,29100,29100,29100,424
|
|
20240926,132500,2199336850,29100,29100,29100,29100,53
|
|
20240926,132400,2197794550,29050,29100,29100,29050,24
|
|
20240926,132300,2197096300,29100,29100,29100,29100,33
|
|
20240926,132200,2196136000,29150,29150,29150,29100,468
|
|
20240926,132100,2182510800,29200,29100,29200,29000,2379
|
|
20240926,132000,2113144500,29100,29000,29100,29000,481
|
|
20240926,131900,2099178200,29000,29000,29000,28950,34
|
|
20240926,131800,2098192750,29000,29050,29050,28950,72
|
|
20240926,131700,2096103500,29050,29050,29050,29000,561
|
|
20240926,131600,2079833350,29050,29050,29050,29000,27
|
|
20240926,131500,2079050000,29050,29050,29050,29050,95
|
|
20240926,131400,2076290250,29050,29100,29100,29050,450
|
|
20240926,131300,2063217550,29100,29100,29150,29100,239
|
|
20240926,131200,2056262500,29100,29150,29150,29100,129
|
|
20240926,131100,2052508250,29150,29100,29150,29100,674
|
|
20240926,131000,2032894600,29150,29150,29150,29100,449
|
|
20240926,130900,2019826300,29150,29100,29150,29100,722
|
|
20240926,130800,1998815150,29100,29100,29100,29100,38
|
|
20240926,130700,1997709350,29100,29100,29100,29100,36
|
|
20240926,130600,1996661750,29100,29100,29100,29100,37
|
|
20240926,130500,1995585050,29100,29100,29100,29050,53
|
|
20240926,130400,1994043800,29100,29150,29150,29050,203
|
|
20240926,130300,1988138200,29150,29150,29150,29100,236
|
|
20240926,130200,1981262700,29150,29050,29150,29050,697
|
|
20240926,130100,1960993100,29050,29050,29050,29050,160
|
|
20240926,130000,1956345100,29050,29000,29100,29000,433
|
|
20240926,125900,1943771850,29000,28950,29000,28950,566
|
|
20240926,125800,1927358100,29000,29000,29000,28950,389
|
|
20240926,125700,1916079400,29000,29000,29000,28950,152
|
|
20240926,125600,1911672900,29000,28950,29000,28950,459
|
|
20240926,125500,1898384650,28950,28950,28950,28950,51
|
|
20240926,125400,1896908200,28950,28950,28950,28900,14
|
|
20240926,125300,1896503100,28950,28950,28950,28900,27
|
|
20240926,125200,1895721500,28950,28950,28950,28900,95
|
|
20240926,125100,1892973750,28900,28950,28950,28900,124
|
|
20240926,125000,1889389950,28950,28950,28950,28950,12
|
|
20240926,124900,1889042550,28950,29000,29000,28950,146
|
|
20240926,124800,1884815350,29000,28950,29000,28950,123
|
|
20240926,124700,1881250900,29000,29000,29000,29000,5
|
|
20240926,124600,1881105900,29000,29000,29000,28950,48
|
|
20240926,124500,1879714000,28950,29000,29000,28950,7
|
|
20240926,124400,1879511100,29000,29000,29000,28950,104
|
|
20240926,124300,1876500100,28950,28950,28950,28950,444
|
|
20240926,124200,1863646300,29000,29000,29000,28950,374
|
|
20240926,124100,1852811050,29000,28950,29000,28900,1999
|
|
20240926,124000,1794894850,28950,28950,28950,28900,45
|
|
20240926,123900,1793592250,28950,28900,28950,28900,1985
|
|
20240926,123800,1736190150,28900,28900,28900,28900,22
|
|
20240926,123700,1735554350,28900,28900,28900,28900,39
|
|
20240926,123600,1734427250,28900,28900,28900,28850,236
|
|
20240926,123500,1727616100,28900,28900,28900,28850,80
|
|
20240926,123400,1725304200,28900,28900,28900,28900,20
|
|
20240926,123300,1724726200,28900,28900,28900,28900,39
|
|
20240926,123200,1723599100,28900,28900,28900,28900,22
|
|
20240926,123100,1722963300,28900,28900,28900,28900,7
|
|
20240926,123000,1722761000,28900,28900,28950,28900,339
|
|
20240926,122900,1712961150,28900,28900,28950,28900,120
|
|
20240926,122800,1709493000,28900,28900,28900,28900,319
|
|
20240926,122700,1700273900,28900,28900,28900,28900,6
|
|
20240926,122600,1700100500,28900,28900,28900,28900,27
|
|
20240926,122500,1699320200,28900,28900,28900,28900,1
|
|
20240926,122400,1699291300,28900,28900,28900,28900,68
|
|
20240926,122300,1697326100,28950,28900,28950,28900,60
|
|
20240926,122200,1695590950,28900,28900,28900,28900,398
|
|
20240926,122100,1684088750,28900,28850,28900,28850,409
|
|
20240926,122000,1672280650,28850,28850,28850,28850,6
|
|
20240926,121900,1672107550,28850,28850,28850,28850,27
|
|
20240926,121800,1671328600,28850,28850,28850,28800,84
|
|
20240926,121700,1668907150,28850,28850,28850,28800,47
|
|
20240926,121600,1667552350,28850,28850,28850,28800,176
|
|
20240926,121500,1662476900,28850,28800,28850,28800,277
|
|
20240926,121400,1654498150,28800,28800,28800,28800,4
|
|
20240926,121300,1654382950,28800,28750,28800,28750,73
|
|
20240926,121200,1652282050,28800,28800,28800,28800,4
|
|
20240926,121100,1652166850,28800,28850,28850,28800,69
|
|
20240926,121000,1650179600,28850,28800,28850,28800,96
|
|
20240926,120900,1647414350,28850,28850,28850,28800,128
|
|
20240926,120800,1643726550,28850,28800,28850,28800,48
|
|
20240926,120700,1642343900,28800,28800,28800,28750,9
|
|
20240926,120600,1642084750,28800,28800,28800,28750,27
|
|
20240926,120500,1641307250,28800,28800,28800,28800,2
|
|
20240926,120400,1641249650,28800,28750,28800,28750,111
|
|
20240926,120300,1638053350,28800,28800,28800,28800,23
|
|
20240926,120200,1637390950,28800,28800,28800,28800,1
|
|
20240926,120100,1637362150,28800,28750,28800,28750,484
|
|
20240926,120000,1623432400,28800,28800,28800,28750,7
|
|
20240926,115900,1623230850,28800,28800,28800,28800,3
|
|
20240926,115800,1623144450,28800,28800,28800,28800,18
|
|
20240926,115700,1622626050,28800,28800,28800,28750,29
|
|
20240926,115600,1621792000,28800,28800,28800,28800,33
|
|
20240926,115500,1620841600,28800,28750,28800,28650,438
|
|
20240926,115400,1608276700,28800,28800,28800,28800,19
|
|
20240926,115300,1607729500,28800,28850,28850,28750,200
|
|
20240926,115200,1601972700,28850,28850,28850,28850,21
|
|
20240926,115100,1601366850,28800,28850,28850,28800,20
|
|
20240926,115000,1600790450,28850,28850,28850,28800,185
|
|
20240926,114900,1595457650,28800,28850,28850,28800,33
|
|
20240926,114800,1594507000,28850,28850,28850,28850,17
|
|
20240926,114700,1594016550,28850,28850,28850,28850,21
|
|
20240926,114600,1593410700,28850,28850,28850,28850,0
|
|
20240926,114500,1593410700,28850,28850,28850,28850,0
|
|
20240926,114400,1593410700,28850,28850,28850,28850,22
|
|
20240926,114300,1592776000,28900,28800,28900,28800,59
|
|
20240926,114200,1591076400,28800,28800,28800,28800,0
|
|
20240926,114100,1591076400,28800,28800,28800,28750,31
|
|
20240926,114000,1590183650,28800,28800,28900,28800,821
|
|
20240926,113900,1566501300,28800,28800,28850,28800,59
|
|
20240926,113800,1564801950,28850,28850,28850,28800,89
|
|
20240926,113700,1562236300,28850,28850,28850,28800,129
|
|
20240926,113600,1558519650,28850,28850,28850,28850,17
|
|
20240926,113500,1558029200,28850,28850,28850,28850,5
|
|
20240926,113400,1557884950,28850,28850,28850,28800,169
|
|
20240926,113300,1553010800,28850,28800,28850,28800,162
|
|
20240926,113200,1548345000,28800,28750,28850,28750,270
|
|
20240926,113100,1540576700,28750,28750,28750,28700,31
|
|
20240926,113000,1539686400,28750,28800,28800,28750,107
|
|
20240926,112900,1536609900,28800,28800,28850,28750,155
|
|
20240926,112800,1532148300,28800,28850,28900,28800,1444
|
|
20240926,112700,1490554250,28900,28850,28900,28850,110
|
|
20240926,112600,1487379550,28900,28900,28900,28900,34
|
|
20240926,112500,1486396950,28900,28850,28900,28850,147
|
|
20240926,112400,1482155950,28900,28900,28900,28900,22
|
|
20240926,112300,1481520150,28900,28900,28900,28900,0
|
|
20240926,112200,1481520150,28900,28850,28900,28850,228
|
|
20240926,112100,1474932350,28900,28900,28900,28850,304
|
|
20240926,112000,1466155150,28900,28900,28900,28850,94
|
|
20240926,111900,1463442950,28900,28950,28950,28900,435
|
|
20240926,111800,1450871400,28950,28950,28950,28900,66
|
|
20240926,111700,1448962900,28950,28950,28950,28900,43
|
|
20240926,111600,1447718700,28950,28950,28950,28900,172
|
|
20240926,111500,1442746850,28950,28950,28950,28900,61
|
|
20240926,111400,1440983550,28950,28950,28950,28900,46
|
|
20240926,111300,1439651950,28950,28950,28950,28900,30
|
|
20240926,111200,1438783750,28950,28900,28950,28900,135
|
|
20240926,111100,1434881800,28900,28900,28900,28900,45
|
|
20240926,111000,1433581300,28900,28900,28950,28900,122
|
|
20240926,110900,1430054750,28900,28950,28950,28850,250
|
|
20240926,110800,1422830500,28950,29000,29000,28950,837
|
|
20240926,110700,1398572400,29000,29000,29000,28950,122
|
|
20240926,110600,1395035000,29000,29000,29000,28950,95
|
|
20240926,110500,1392282500,29000,29000,29000,28950,315
|
|
20240926,110400,1383160000,29000,28950,29000,28950,703
|
|
20240926,110300,1362805350,28950,28950,28950,28950,50
|
|
20240926,110200,1361357850,28950,28900,28950,28900,1050
|
|
20240926,110100,1330965550,28950,28900,28950,28900,907
|
|
20240926,110000,1304751600,28900,28850,28900,28850,64
|
|
20240926,105900,1302904250,28900,28900,28900,28900,125
|
|
20240926,105800,1299291750,28900,28900,28900,28850,259
|
|
20240926,105700,1291816650,28900,28900,28900,28850,138
|
|
20240926,105600,1287829950,28900,28900,28900,28850,419
|
|
20240926,105500,1275720900,28900,28850,28900,28800,234
|
|
20240926,105400,1268972200,28850,28900,28900,28850,916
|
|
20240926,105300,1242517800,28900,28900,28900,28850,230
|
|
20240926,105200,1235875800,28850,28900,28900,28850,207
|
|
20240926,105100,1229901100,28900,28900,28900,28850,371
|
|
20240926,105000,1219191300,28900,28900,28900,28850,298
|
|
20240926,104900,1210585200,28900,28900,28900,28850,130
|
|
20240926,104800,1206828500,28900,28900,28900,28800,897
|
|
20240926,104700,1180970200,28900,28750,28900,28750,4033
|
|
20240926,104600,1064763250,28750,28750,28750,28750,110
|
|
20240926,104500,1061600750,28800,28800,28800,28800,21
|
|
20240926,104400,1060995950,28800,28800,28800,28800,0
|
|
20240926,104300,1060995950,28800,28800,28800,28750,101
|
|
20240926,104200,1058092000,28750,28750,28750,28750,30
|
|
20240926,104100,1057229500,28750,28750,28750,28750,162
|
|
20240926,104000,1052572000,28750,28750,28750,28700,565
|
|
20240926,103900,1036343250,28750,28700,28750,28650,293
|
|
20240926,103800,1027935950,28700,28700,28700,28650,41
|
|
20240926,103700,1026759300,28700,28700,28700,28650,67
|
|
20240926,103600,1024839400,28700,28700,28700,28600,245
|
|
20240926,103500,1017814950,28700,28700,28700,28600,109
|
|
20240926,103400,1014686750,28700,28700,28700,28600,118
|
|
20240926,103300,1011310050,28700,28700,28700,28650,359
|
|
20240926,103200,1001024050,28700,28650,28700,28650,433
|
|
20240926,103100,988616950,28700,28750,28750,28700,492
|
|
20240926,103000,974495200,28750,28700,28750,28700,1254
|
|
20240926,102900,938467700,28750,28800,28800,28750,107
|
|
20240926,102800,935391250,28800,28800,28800,28700,377
|
|
20240926,102700,924551050,28800,28800,28800,28750,4
|
|
20240926,102600,924435900,28800,28800,28800,28750,78
|
|
20240926,102500,922189750,28800,28800,28800,28750,284
|
|
20240926,102400,914011050,28800,28800,28800,28800,131
|
|
20240926,102300,910238250,28800,28750,28800,28750,244
|
|
20240926,102200,903217000,28750,28700,28800,28700,474
|
|
20240926,102100,889570350,28800,28700,28800,28700,3557
|
|
20240926,102000,787367000,28700,28700,28700,28700,33
|
|
20240926,101900,786419900,28650,28650,28700,28650,694
|
|
20240926,101800,766534750,28700,28700,28700,28700,118
|
|
20240926,101700,763148150,28700,28700,28750,28700,1179
|
|
20240926,101600,729292150,28650,28650,28700,28650,182
|
|
20240926,101500,724076800,28650,28700,28700,28650,286
|
|
20240926,101400,715882000,28700,28650,28700,28650,875
|
|
20240926,101300,690813150,28650,28600,28650,28600,314
|
|
20240926,101200,681831750,28550,28600,28600,28550,32
|
|
20240926,101100,680916750,28550,28550,28600,28550,382
|
|
20240926,101000,669994650,28600,28600,28600,28600,28
|
|
20240926,100900,669193850,28600,28600,28600,28600,29
|
|
20240926,100800,668364450,28600,28600,28600,28600,12
|
|
20240926,100700,668021250,28600,28550,28600,28500,116
|
|
20240926,100600,664712850,28550,28600,28600,28550,124
|
|
20240926,100500,661169000,28600,28450,28600,28400,2899
|
|
20240926,100400,578505200,28450,28450,28450,28450,1
|
|
20240926,100300,578476750,28450,28450,28450,28450,84
|
|
20240926,100200,576086950,28500,28450,28500,28450,190
|
|
20240926,100100,570680350,28450,28450,28450,28450,1
|
|
20240926,100000,570651900,28450,28400,28450,28300,1929
|
|
20240926,095900,515930700,28400,28350,28450,28350,128
|
|
20240926,095800,512295750,28350,28400,28400,28200,762
|
|
20240926,095700,490774750,28400,28350,28400,28350,30
|
|
20240926,095600,489923250,28400,28450,28450,28350,44
|
|
20240926,095500,488675100,28350,28450,28450,28350,84
|
|
20240926,095400,486291600,28450,28400,28450,28350,2423
|
|
20240926,095300,417574350,28400,28350,28400,28300,209
|
|
20240926,095200,411650600,28350,28300,28350,28300,72
|
|
20240926,095100,409611900,28300,28250,28300,28200,629
|
|
20240926,095000,391851400,28300,28300,28300,28250,36
|
|
20240926,094900,390832700,28300,28350,28350,28200,774
|
|
20240926,094800,368983600,28350,28450,28450,28250,288
|
|
20240926,094700,360845050,28450,28400,28450,28250,3037
|
|
20240926,094600,274942450,28450,28400,28450,28350,585
|
|
20240926,094500,258340800,28400,28400,28400,28400,27
|
|
20240926,094400,257574000,28450,28450,28450,28450,0
|
|
20240926,094300,257574000,28450,28400,28450,28400,239
|
|
20240926,094200,250786250,28400,28450,28450,28400,80
|
|
20240926,094100,248513750,28450,28450,28450,28450,11
|
|
20240926,094000,248200800,28500,28500,28500,28450,469
|
|
20240926,093900,234849500,28500,28500,28500,28450,96
|
|
20240926,093800,232117000,28500,28500,28500,28500,74
|
|
20240926,093700,230008000,28500,28500,28500,28400,30
|
|
20240926,093600,229155450,28450,28500,28500,28450,41
|
|
20240926,093500,227988050,28500,28500,28500,28400,79
|
|
20240926,093400,225742950,28500,28500,28500,28450,133
|
|
20240926,093300,221957950,28500,28500,28500,28450,60
|
|
20240926,093200,220248500,28450,28500,28500,28450,77
|
|
20240926,093100,218057200,28500,28450,28500,28450,149
|
|
20240926,093000,213817000,28500,28450,28500,28450,71
|
|
20240926,092900,211794750,28500,28500,28500,28450,172
|
|
20240926,092800,206897850,28500,28500,28500,28450,242
|
|
20240926,092700,200011950,28500,28500,28500,28450,31
|
|
20240926,092600,199129750,28500,28500,28500,28450,71
|
|
20240926,092500,197107600,28500,28500,28500,28450,208
|
|
20240926,092400,191185750,28500,28500,28500,28500,8
|
|
20240926,092300,190957750,28500,28500,28600,28450,548
|
|
20240926,092200,175334350,28500,28600,28600,28500,447
|
|
20240926,092100,162572850,28550,28600,28600,28550,99
|
|
20240926,092000,159742000,28600,28600,28600,28550,48
|
|
20240926,091900,158369250,28600,28600,28600,28550,48
|
|
20240926,091800,156997750,28600,28600,28600,28600,26
|
|
20240926,091700,156254150,28600,28600,28600,28550,397
|
|
20240926,091600,144914350,28600,28600,28600,28550,82
|
|
20240926,091500,142571650,28600,28600,28600,28550,38
|
|
20240926,091400,141485150,28600,28700,28700,28600,505
|
|
20240926,091300,127032200,28700,28700,28700,28650,359
|
|
20240926,091200,116739450,28700,28650,28700,28650,608
|
|
20240926,091100,99319050,28650,28650,28650,28550,211
|
|
20240926,091000,93282100,28650,28650,28650,28550,714
|
|
20240926,090900,72887000,28650,28600,28650,28550,366
|
|
20240926,090800,62424750,28600,28600,28600,28550,287
|
|
20240926,090700,54216800,28600,28550,28650,28550,342
|
|
20240926,090600,44444350,28550,28500,28550,28500,76
|
|
20240926,090500,42277050,28550,28500,28550,28500,276
|
|
20240926,090400,34410750,28500,28550,28550,28500,98
|
|
20240926,090300,31615650,28550,28550,28550,28500,182
|
|
20240926,090200,26427700,28550,28550,28550,28450,163
|
|
20240926,090100,21781550,28550,28450,28550,28450,221
|
|
20240926,090000,15484700,28600,28400,28600,28400,485
|