588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,184500,6800165100,28250,28250,28250,28250,6426
|
|
20240924,184400,6800165100,28250,28250,28250,28250,0
|
|
20240924,184300,6800165100,28250,28250,28250,28250,0
|
|
20240924,184200,6800165100,28250,28250,28250,28250,0
|
|
20240924,184100,6800165100,28250,28250,28250,28250,0
|
|
20240924,184000,6800165100,28250,28250,28250,28250,0
|
|
20240924,183900,6800165100,28250,28250,28250,28250,0
|
|
20240924,183800,6800165100,28250,28250,28250,28250,0
|
|
20240924,183700,6800165100,28250,28250,28250,28250,0
|
|
20240924,183600,6800165100,28250,28250,28250,28250,0
|
|
20240924,183500,6800165100,28250,28250,28250,28250,0
|
|
20240924,183400,6800165100,28250,28250,28250,28250,0
|
|
20240924,183300,6800165100,28250,28250,28250,28250,0
|
|
20240924,183200,6800165100,28250,28250,28250,28250,0
|
|
20240924,183100,6800165100,28250,28250,28250,28250,0
|
|
20240924,183000,6800165100,28250,28250,28250,28250,0
|
|
20240924,182900,6800165100,28250,28250,28250,28250,0
|
|
20240924,182800,6800165100,28250,28250,28250,28250,0
|
|
20240924,182700,6800165100,28250,28250,28250,28250,0
|
|
20240924,182600,6800165100,28250,28250,28250,28250,0
|
|
20240924,182500,6800165100,28250,28250,28250,28250,0
|
|
20240924,182400,6800165100,28250,28250,28250,28250,0
|
|
20240924,182300,6800165100,28250,28250,28250,28250,0
|
|
20240924,182200,6800165100,28250,28250,28250,28250,0
|
|
20240924,182100,6800165100,28250,28250,28250,28250,0
|
|
20240924,182000,6800165100,28250,28250,28250,28250,0
|
|
20240924,181900,6800165100,28250,28250,28250,28250,0
|
|
20240924,181800,6800165100,28250,28250,28250,28250,0
|
|
20240924,181700,6800165100,28250,28250,28250,28250,0
|
|
20240924,181600,6800165100,28250,28250,28250,28250,0
|
|
20240924,181500,6800165100,28250,28250,28250,28250,6426
|
|
20240924,181400,6800165100,28250,28250,28250,28250,0
|
|
20240924,181300,6800165100,28250,28250,28250,28250,0
|
|
20240924,181200,6800165100,28250,28250,28250,28250,0
|
|
20240924,181100,6800165100,28250,28250,28250,28250,0
|
|
20240924,181000,6800165100,28250,28250,28250,28250,0
|
|
20240924,180900,6800165100,28250,28250,28250,28250,0
|
|
20240924,180800,6800165100,28250,28250,28250,28250,0
|
|
20240924,180700,6800165100,28250,28250,28250,28250,0
|
|
20240924,180600,6800165100,28250,28250,28250,28250,0
|
|
20240924,180500,6800165100,28250,28250,28250,28250,0
|
|
20240924,180400,6800165100,28250,28250,28250,28250,0
|
|
20240924,180300,6800165100,28250,28250,28250,28250,0
|
|
20240924,180200,6800165100,28250,28250,28250,28250,0
|
|
20240924,180100,6800165100,28250,28250,28250,28250,0
|
|
20240924,180000,6800165100,28250,28250,28250,28250,0
|
|
20240924,175900,6800165100,28250,28250,28250,28250,0
|
|
20240924,175800,6800165100,28250,28250,28250,28250,0
|
|
20240924,175700,6800165100,28250,28250,28250,28250,0
|
|
20240924,175600,6800165100,28250,28250,28250,28250,0
|
|
20240924,175500,6800165100,28250,28250,28250,28250,0
|
|
20240924,175400,6800165100,28250,28250,28250,28250,0
|
|
20240924,175300,6800165100,28250,28250,28250,28250,0
|
|
20240924,175200,6800165100,28250,28250,28250,28250,0
|
|
20240924,175100,6800165100,28250,28250,28250,28250,0
|
|
20240924,175000,6800165100,28250,28250,28250,28250,0
|
|
20240924,174900,6800165100,28250,28250,28250,28250,0
|
|
20240924,174800,6800165100,28250,28250,28250,28250,0
|
|
20240924,174700,6800165100,28250,28250,28250,28250,0
|
|
20240924,174600,6800165100,28250,28250,28250,28250,0
|
|
20240924,174500,6800165100,28250,28250,28250,28250,6426
|
|
20240924,174400,6800165100,28250,28250,28250,28250,0
|
|
20240924,174300,6800165100,28250,28250,28250,28250,0
|
|
20240924,174200,6800165100,28250,28250,28250,28250,0
|
|
20240924,174100,6800165100,28250,28250,28250,28250,0
|
|
20240924,174000,6800165100,28250,28250,28250,28250,0
|
|
20240924,173900,6800165100,28250,28250,28250,28250,0
|
|
20240924,173800,6800165100,28250,28250,28250,28250,0
|
|
20240924,173700,6800165100,28250,28250,28250,28250,0
|
|
20240924,173600,6800165100,28250,28250,28250,28250,0
|
|
20240924,173500,6800165100,28250,28250,28250,28250,0
|
|
20240924,173400,6800165100,28250,28250,28250,28250,0
|
|
20240924,173300,6800165100,28250,28250,28250,28250,0
|
|
20240924,173200,6800165100,28250,28250,28250,28250,0
|
|
20240924,173100,6800165100,28250,28250,28250,28250,0
|
|
20240924,173000,6800165100,28250,28250,28250,28250,0
|
|
20240924,172900,6800165100,28250,28250,28250,28250,0
|
|
20240924,172800,6800165100,28250,28250,28250,28250,0
|
|
20240924,172700,6800165100,28250,28250,28250,28250,0
|
|
20240924,172600,6800165100,28250,28250,28250,28250,0
|
|
20240924,172500,6800165100,28250,28250,28250,28250,0
|
|
20240924,172400,6800165100,28250,28250,28250,28250,0
|
|
20240924,172300,6800165100,28250,28250,28250,28250,0
|
|
20240924,172200,6800165100,28250,28250,28250,28250,0
|
|
20240924,172100,6800165100,28250,28250,28250,28250,0
|
|
20240924,172000,6800165100,28250,28250,28250,28250,0
|
|
20240924,171900,6800165100,28250,28250,28250,28250,0
|
|
20240924,171800,6800165100,28250,28250,28250,28250,0
|
|
20240924,171700,6800165100,28250,28250,28250,28250,0
|
|
20240924,171600,6800165100,28250,28250,28250,28250,0
|
|
20240924,171500,6800165100,28250,28250,28250,28250,6426
|
|
20240924,171400,6800165100,28250,28250,28250,28250,0
|
|
20240924,171300,6800165100,28250,28250,28250,28250,0
|
|
20240924,171200,6800165100,28250,28250,28250,28250,0
|
|
20240924,171100,6800165100,28250,28250,28250,28250,0
|
|
20240924,171000,6800165100,28250,28250,28250,28250,0
|
|
20240924,170900,6800165100,28250,28250,28250,28250,0
|
|
20240924,170800,6800165100,28250,28250,28250,28250,0
|
|
20240924,170700,6800165100,28250,28250,28250,28250,0
|
|
20240924,170600,6800165100,28250,28250,28250,28250,0
|
|
20240924,170500,6800165100,28250,28250,28250,28250,0
|
|
20240924,170400,6800165100,28250,28250,28250,28250,0
|
|
20240924,170300,6800165100,28250,28250,28250,28250,0
|
|
20240924,170200,6800165100,28250,28250,28250,28250,0
|
|
20240924,170100,6800165100,28250,28250,28250,28250,0
|
|
20240924,170000,6800165100,28250,28250,28250,28250,0
|
|
20240924,165900,6800165100,28250,28250,28250,28250,0
|
|
20240924,165800,6800165100,28250,28250,28250,28250,0
|
|
20240924,165700,6800165100,28250,28250,28250,28250,0
|
|
20240924,165600,6800165100,28250,28250,28250,28250,0
|
|
20240924,165500,6800165100,28250,28250,28250,28250,0
|
|
20240924,165400,6800165100,28250,28250,28250,28250,0
|
|
20240924,165300,6800165100,28250,28250,28250,28250,0
|
|
20240924,165200,6800165100,28250,28250,28250,28250,0
|
|
20240924,165100,6800165100,28250,28250,28250,28250,0
|
|
20240924,165000,6800165100,28250,28250,28250,28250,0
|
|
20240924,164900,6800165100,28250,28250,28250,28250,0
|
|
20240924,164800,6800165100,28250,28250,28250,28250,0
|
|
20240924,164700,6800165100,28250,28250,28250,28250,0
|
|
20240924,164600,6800165100,28250,28250,28250,28250,0
|
|
20240924,164500,6800165100,28250,28250,28250,28250,6426
|
|
20240924,164400,6800165100,28250,28250,28250,28250,0
|
|
20240924,164300,6800165100,28250,28250,28250,28250,0
|
|
20240924,164200,6800165100,28250,28250,28250,28250,0
|
|
20240924,164100,6800165100,28250,28250,28250,28250,0
|
|
20240924,164000,6800165100,28250,28250,28250,28250,0
|
|
20240924,163900,6800165100,28250,28250,28250,28250,0
|
|
20240924,163800,6800165100,28250,28250,28250,28250,0
|
|
20240924,163700,6800165100,28250,28250,28250,28250,0
|
|
20240924,163600,6800165100,28250,28250,28250,28250,0
|
|
20240924,163500,6800165100,28250,28250,28250,28250,0
|
|
20240924,163400,6800165100,28250,28250,28250,28250,0
|
|
20240924,163300,6800165100,28250,28250,28250,28250,0
|
|
20240924,163200,6800165100,28250,28250,28250,28250,0
|
|
20240924,163100,6800165100,28250,28250,28250,28250,0
|
|
20240924,163000,6800165100,28250,28250,28250,28250,0
|
|
20240924,162900,6800165100,28250,28250,28250,28250,0
|
|
20240924,162800,6800165100,28250,28250,28250,28250,0
|
|
20240924,162700,6800165100,28250,28250,28250,28250,0
|
|
20240924,162600,6800165100,28250,28250,28250,28250,0
|
|
20240924,162500,6800165100,28250,28250,28250,28250,0
|
|
20240924,162400,6800165100,28250,28250,28250,28250,0
|
|
20240924,162300,6800165100,28250,28250,28250,28250,0
|
|
20240924,162200,6800165100,28250,28250,28250,28250,0
|
|
20240924,162100,6800165100,28250,28250,28250,28250,0
|
|
20240924,162000,6800165100,28250,28250,28250,28250,0
|
|
20240924,161900,6800165100,28250,28250,28250,28250,0
|
|
20240924,161800,6800165100,28250,28250,28250,28250,0
|
|
20240924,161700,6800165100,28250,28250,28250,28250,0
|
|
20240924,161600,6800165100,28250,28250,28250,28250,0
|
|
20240924,161500,6800165100,28250,28250,28250,28250,6426
|
|
20240924,161400,6800165100,28250,28250,28250,28250,0
|
|
20240924,161300,6800165100,28250,28250,28250,28250,0
|
|
20240924,161200,6800165100,28250,28250,28250,28250,0
|
|
20240924,161100,6800165100,28250,28250,28250,28250,0
|
|
20240924,161000,6800165100,28250,28250,28250,28250,0
|
|
20240924,160900,6800165100,28250,28250,28250,28250,0
|
|
20240924,160800,6800165100,28250,28250,28250,28250,0
|
|
20240924,160700,6800165100,28250,28250,28250,28250,0
|
|
20240924,160600,6800165100,28250,28250,28250,28250,0
|
|
20240924,160500,6800165100,28250,28250,28250,28250,0
|
|
20240924,160400,6800165100,28250,28250,28250,28250,0
|
|
20240924,160300,6800165100,28250,28250,28250,28250,0
|
|
20240924,160200,6800165100,28250,28250,28250,28250,0
|
|
20240924,160100,6800165100,28250,28250,28250,28250,0
|
|
20240924,160000,6800165100,28250,28250,28250,28250,0
|
|
20240924,155900,6800165100,28250,28250,28250,28250,0
|
|
20240924,155800,6800165100,28250,28250,28250,28250,0
|
|
20240924,155700,6800165100,28250,28250,28250,28250,0
|
|
20240924,155600,6800165100,28250,28250,28250,28250,0
|
|
20240924,155500,6800165100,28250,28250,28250,28250,0
|
|
20240924,155400,6800165100,28250,28250,28250,28250,0
|
|
20240924,155300,6800165100,28250,28250,28250,28250,0
|
|
20240924,155200,6800165100,28250,28250,28250,28250,0
|
|
20240924,155100,6800165100,28250,28250,28250,28250,0
|
|
20240924,155000,6800165100,28250,28250,28250,28250,0
|
|
20240924,154900,6800165100,28250,28250,28250,28250,0
|
|
20240924,154800,6800165100,28250,28250,28250,28250,0
|
|
20240924,154700,6800165100,28250,28250,28250,28250,0
|
|
20240924,154600,6800165100,28250,28250,28250,28250,0
|
|
20240924,154500,6800165100,28250,28250,28250,28250,6426
|
|
20240924,154400,6800165100,28250,28250,28250,28250,0
|
|
20240924,154300,6800165100,28250,28250,28250,28250,0
|
|
20240924,154200,6800165100,28250,28250,28250,28250,0
|
|
20240924,154100,6800165100,28250,28250,28250,28250,0
|
|
20240924,154000,6800165100,28250,28250,28250,28250,0
|
|
20240924,153900,6800165100,28250,28250,28250,28250,0
|
|
20240924,153800,6800165100,28250,28250,28250,28250,0
|
|
20240924,153700,6800165100,28250,28250,28250,28250,0
|
|
20240924,153600,6800165100,28250,28250,28250,28250,0
|
|
20240924,153500,6800165100,28250,28250,28250,28250,0
|
|
20240924,153400,6800165100,28250,28250,28250,28250,0
|
|
20240924,153300,6800165100,28250,28250,28250,28250,0
|
|
20240924,153200,6800165100,28250,28250,28250,28250,0
|
|
20240924,153100,6800165100,28250,28250,28250,28250,0
|
|
20240924,153000,6800165100,28250,28250,28250,28250,6426
|
|
20240924,152900,6618630600,28250,28250,28250,28250,0
|
|
20240924,152800,6618630600,28250,28250,28250,28250,0
|
|
20240924,152700,6618630600,28250,28250,28250,28250,0
|
|
20240924,152600,6618630600,28250,28250,28250,28250,0
|
|
20240924,152500,6618630600,28250,28250,28250,28250,0
|
|
20240924,152400,6618630600,28250,28250,28250,28250,0
|
|
20240924,152300,6618630600,28250,28250,28250,28250,0
|
|
20240924,152200,6618630600,28250,28250,28250,28250,0
|
|
20240924,152100,6618630600,28250,28250,28250,28250,0
|
|
20240924,152000,6618630600,28250,28250,28250,28250,0
|
|
20240924,151900,6618630600,28250,28300,28300,28200,728
|
|
20240924,151800,6598045950,28250,28250,28300,28250,1388
|
|
20240924,151700,6558817600,28250,28250,28300,28250,1087
|
|
20240924,151600,6528109200,28250,28250,28250,28200,1004
|
|
20240924,151500,6499746750,28250,28200,28250,28200,1530
|
|
20240924,151400,6456529200,28250,28200,28250,28150,634
|
|
20240924,151300,6438645150,28150,28200,28250,28150,483
|
|
20240924,151200,6425032750,28200,28150,28250,28150,2069
|
|
20240924,151100,6366605050,28200,28200,28250,28200,774
|
|
20240924,151000,6344773700,28250,28200,28250,28150,1072
|
|
20240924,150900,6314534000,28200,28200,28250,28150,1794
|
|
20240924,150800,6263941000,28150,28200,28250,28150,406
|
|
20240924,150700,6252502600,28150,28150,28250,28100,2074
|
|
20240924,150600,6194013400,28200,28200,28200,28150,453
|
|
20240924,150500,6181245900,28200,28200,28200,28150,955
|
|
20240924,150400,6154322300,28200,28200,28200,28150,508
|
|
20240924,150300,6140004000,28200,28150,28200,28150,541
|
|
20240924,150200,6124755800,28200,28200,28200,28150,475
|
|
20240924,150100,6111367900,28200,28200,28200,28100,1631
|
|
20240924,150000,6065442150,28200,28200,28200,28150,759
|
|
20240924,145900,6044059500,28200,28150,28200,28150,497
|
|
20240924,145800,6030053700,28200,28200,28200,28100,737
|
|
20240924,145700,6009298100,28200,28150,28200,28150,509
|
|
20240924,145600,5994955450,28200,28200,28200,28150,450
|
|
20240924,145500,5982272900,28200,28150,28200,28150,669
|
|
20240924,145400,5963427000,28150,28150,28200,28100,316
|
|
20240924,145300,5954532900,28150,28100,28200,28050,865
|
|
20240924,145200,5930193150,28100,28100,28150,28100,801
|
|
20240924,145100,5907653900,28100,28100,28150,28100,234
|
|
20240924,145000,5901077650,28150,28100,28150,28100,468
|
|
20240924,144900,5887912350,28100,28100,28150,28050,554
|
|
20240924,144800,5872347100,28100,28050,28100,28050,477
|
|
20240924,144700,5858955600,28100,28050,28100,28050,465
|
|
20240924,144600,5845897100,28100,28100,28150,28050,237
|
|
20240924,144500,5839240800,28100,28100,28150,28050,511
|
|
20240924,144400,5824888900,28050,28100,28100,28050,313
|
|
20240924,144300,5816102250,28050,28050,28100,28050,827
|
|
20240924,144200,5792874400,28100,28100,28100,28050,1054
|
|
20240924,144100,5763265200,28100,28100,28100,28050,234
|
|
20240924,144000,5756697850,28100,28100,28100,28050,274
|
|
20240924,143900,5749005950,28100,28050,28100,28050,625
|
|
20240924,143800,5731469400,28100,28050,28100,28050,169
|
|
20240924,143700,5726728550,28100,28050,28100,28000,388
|
|
20240924,143600,5715843900,28050,28100,28100,28000,322
|
|
20240924,143500,5706818800,28100,28050,28100,28050,313
|
|
20240924,143400,5698030800,28050,28050,28100,28050,1765
|
|
20240924,143300,5648472950,28100,28050,28100,28000,1097
|
|
20240924,143200,5617654800,28100,28150,28150,28050,2335
|
|
20240924,143100,5552051600,28150,28200,28200,28100,358
|
|
20240924,143000,5541976900,28150,28150,28200,28150,872
|
|
20240924,142900,5517399300,28150,28200,28200,28150,552
|
|
20240924,142800,5501833900,28200,28200,28200,28150,467
|
|
20240924,142700,5488671650,28150,28150,28200,28150,91
|
|
20240924,142600,5486108600,28150,28150,28200,28150,275
|
|
20240924,142500,5478355800,28150,28200,28200,28150,352
|
|
20240924,142400,5468435050,28150,28200,28200,28150,141
|
|
20240924,142300,5464460050,28200,28200,28200,28150,304
|
|
20240924,142200,5455888700,28150,28200,28200,28150,362
|
|
20240924,142100,5445680550,28200,28200,28200,28150,265
|
|
20240924,142000,5438207950,28200,28200,28200,28150,111
|
|
20240924,141900,5435078450,28200,28150,28200,28150,436
|
|
20240924,141800,5422786700,28150,28200,28200,28150,168
|
|
20240924,141700,5418051850,28150,28200,28250,28150,1320
|
|
20240924,141600,5380828450,28200,28200,28200,28150,1298
|
|
20240924,141500,5344226550,28200,28200,28200,28150,1081
|
|
20240924,141400,5313784800,28200,28200,28200,28150,304
|
|
20240924,141300,5305212250,28200,28150,28200,28150,47
|
|
20240924,141200,5303888300,28250,28200,28250,28150,931
|
|
20240924,141100,5277626250,28150,28200,28200,28150,1394
|
|
20240924,141000,5238315950,28150,28150,28200,28150,1838
|
|
20240924,140900,5186541350,28150,28100,28150,28100,2984
|
|
20240924,140800,5102666250,28100,28100,28100,28050,191
|
|
20240924,140700,5097299400,28100,28100,28100,28050,351
|
|
20240924,140600,5087436800,28050,28100,28100,28050,378
|
|
20240924,140500,5076815850,28100,28100,28100,28050,247
|
|
20240924,140400,5069884950,28100,28050,28100,28050,132
|
|
20240924,140300,5066176050,28100,28100,28100,28050,296
|
|
20240924,140200,5057858850,28050,28100,28100,28050,421
|
|
20240924,140100,5046029000,28100,28100,28150,28100,596
|
|
20240924,140000,5029277550,28100,28100,28150,28100,764
|
|
20240924,135900,5007779900,28100,28150,28150,28100,260
|
|
20240924,135800,5000465200,28100,28100,28150,28100,1849
|
|
20240924,135700,4948508000,28100,28100,28100,28050,238
|
|
20240924,135600,4941820750,28050,28100,28100,28050,658
|
|
20240924,135500,4923362300,28100,28100,28100,28050,643
|
|
20240924,135400,4905294050,28100,28100,28100,28050,280
|
|
20240924,135300,4897426350,28100,28050,28100,28050,404
|
|
20240924,135200,4886078850,28050,28100,28100,28050,242
|
|
20240924,135100,4879284600,28050,28100,28100,28050,207
|
|
20240924,135000,4873473550,28100,28050,28100,28050,220
|
|
20240924,134900,4867296200,28050,28100,28100,28050,782
|
|
20240924,134800,4845356550,28100,28100,28100,28050,323
|
|
20240924,134700,4836286800,28050,28050,28100,28050,1158
|
|
20240924,134600,4803803650,28000,28050,28050,28000,214
|
|
20240924,134500,4797801200,28050,28050,28050,28000,255
|
|
20240924,134400,4790648800,28050,28050,28050,28000,133
|
|
20240924,134300,4786918500,28000,28000,28050,28000,433
|
|
20240924,134200,4774789600,27950,28000,28050,27950,287
|
|
20240924,134100,4766749700,28000,28000,28050,28000,781
|
|
20240924,134000,4744875850,28000,28000,28050,28000,2230
|
|
20240924,133900,4682432550,28000,27950,28000,27950,2990
|
|
20240924,133800,4598727600,27950,27950,28000,27950,1120
|
|
20240924,133700,4567420950,27950,27950,28000,27950,758
|
|
20240924,133600,4546234750,27950,27950,27950,27900,1557
|
|
20240924,133500,4502716850,27950,27900,27950,27900,1053
|
|
20240924,133400,4473287700,27950,27900,27950,27900,453
|
|
20240924,133300,4460648050,27900,27900,27950,27850,225
|
|
20240924,133200,4454369800,27900,27900,27950,27900,380
|
|
20240924,133100,4443763500,27900,27900,27900,27900,1137
|
|
20240924,133000,4412041200,27850,27900,27900,27850,228
|
|
20240924,132900,4405680250,27900,27900,27900,27850,111
|
|
20240924,132800,4402583600,27900,27900,27900,27850,122
|
|
20240924,132700,4399180050,27900,27900,27900,27900,218
|
|
20240924,132600,4393097850,27850,27900,27900,27850,1008
|
|
20240924,132500,4365013600,27900,27900,27900,27850,427
|
|
20240924,132400,4353100550,27900,27900,27900,27850,303
|
|
20240924,132300,4344647100,27900,27900,27900,27850,913
|
|
20240924,132200,4319177400,27850,27900,27900,27850,117
|
|
20240924,132100,4315913350,27900,27900,27900,27850,384
|
|
20240924,132000,4305207350,27900,27900,27900,27850,224
|
|
20240924,131900,4298963050,27900,27900,27900,27850,140
|
|
20240924,131800,4295057400,27850,27900,27900,27850,162
|
|
20240924,131700,4290537850,27900,27900,27950,27850,2447
|
|
20240924,131600,4222264300,27900,27900,27950,27850,326
|
|
20240924,131500,4213165650,27900,27900,27900,27850,328
|
|
20240924,131400,4204015950,27850,27900,27900,27850,201
|
|
20240924,131300,4198408600,27850,27850,27900,27800,566
|
|
20240924,131200,4182647300,27850,27900,27900,27850,169
|
|
20240924,131100,4177939450,27900,27850,27900,27850,165
|
|
20240924,131000,4173342950,27800,27850,27900,27800,324
|
|
20240924,130900,4164316200,27800,27900,27900,27800,343
|
|
20240924,130800,4154747450,27850,27900,27950,27800,5138
|
|
20240924,130700,4011642500,27900,27900,27900,27900,14
|
|
20240924,130600,4011251900,27850,27900,27900,27850,332
|
|
20240924,130500,4001989350,27900,27900,27950,27850,534
|
|
20240924,130400,3987088400,27900,27900,27900,27850,3000
|
|
20240924,130300,3903388700,27900,27900,27900,27850,423
|
|
20240924,130200,3891602500,27850,27900,27900,27800,546
|
|
20240924,130100,3876385450,27900,27850,27900,27850,2957
|
|
20240924,130000,3794030250,27850,27850,27900,27800,1451
|
|
20240924,125900,3753619650,27850,27850,27850,27800,266
|
|
20240924,125800,3746211650,27850,27850,27850,27850,231
|
|
20240924,125700,3739778300,27850,27850,27850,27800,393
|
|
20240924,125600,3728834250,27850,27850,27850,27800,518
|
|
20240924,125500,3714408200,27850,27800,27850,27800,244
|
|
20240924,125400,3707621650,27800,27800,27850,27800,222
|
|
20240924,125300,3701449950,27800,27850,27850,27800,585
|
|
20240924,125200,3685180900,27850,27800,27850,27800,177
|
|
20240924,125100,3680256850,27800,27800,27800,27800,271
|
|
20240924,125000,3672723050,27800,27750,27850,27750,409
|
|
20240924,124900,3661353300,27800,27800,27800,27750,31
|
|
20240924,124800,3660491650,27800,27800,27800,27750,992
|
|
20240924,124700,3632914300,27800,27800,27800,27800,171
|
|
20240924,124600,3628160500,27800,27750,27800,27750,1676
|
|
20240924,124500,3581605600,27750,27750,27750,27750,115
|
|
20240924,124400,3578414350,27750,27750,27750,27750,199
|
|
20240924,124300,3572892100,27750,27750,27750,27700,217
|
|
20240924,124200,3566875350,27750,27750,27750,27700,245
|
|
20240924,124100,3560078600,27750,27750,27750,27750,211
|
|
20240924,124000,3554223350,27750,27750,27750,27750,205
|
|
20240924,123900,3548534600,27750,27750,27750,27700,127
|
|
20240924,123800,3545010400,27750,27700,27750,27700,104
|
|
20240924,123700,3542124500,27750,27750,27750,27750,158
|
|
20240924,123600,3537740000,27750,27750,27750,27750,121
|
|
20240924,123500,3534382250,27700,27750,27750,27700,397
|
|
20240924,123400,3523375800,27750,27750,27750,27750,126
|
|
20240924,123300,3519879300,27750,27750,27800,27700,256
|
|
20240924,123200,3512770250,27750,27750,27800,27750,820
|
|
20240924,123100,3490014850,27800,27800,27800,27800,450
|
|
20240924,123000,3477504850,27800,27800,27800,27800,97
|
|
20240924,122900,3474808250,27750,27750,27800,27750,437
|
|
20240924,122800,3462676200,27800,27800,27800,27750,246
|
|
20240924,122700,3455845900,27750,27800,27800,27750,485
|
|
20240924,122600,3442383600,27750,27750,27800,27750,335
|
|
20240924,122500,3433080150,27750,27700,27750,27700,91
|
|
20240924,122400,3430554950,27750,27700,27750,27700,1913
|
|
20240924,122300,3377497700,27700,27700,27750,27700,479
|
|
20240924,122200,3364223900,27700,27700,27700,27700,218
|
|
20240924,122100,3358185300,27700,27750,27750,27700,851
|
|
20240924,122000,3334611800,27750,27750,27750,27750,52
|
|
20240924,121900,3333168800,27650,27650,27700,27650,144
|
|
20240924,121800,3329181050,27650,27650,27650,27650,27
|
|
20240924,121700,3328434500,27700,27700,27700,27700,7
|
|
20240924,121600,3328240600,27700,27700,27700,27700,30
|
|
20240924,121500,3327409600,27650,27650,27650,27650,0
|
|
20240924,121400,3327409600,27650,27650,27650,27650,33
|
|
20240924,121300,3326497150,27650,27650,27650,27650,25
|
|
20240924,121200,3325805900,27650,27650,27650,27650,1045
|
|
20240924,121100,3296911650,27750,27700,27750,27700,12
|
|
20240924,121000,3296579200,27700,27700,27700,27700,7
|
|
20240924,120900,3296385300,27700,27700,27700,27700,35
|
|
20240924,120800,3295415800,27650,27650,27650,27650,0
|
|
20240924,120700,3295415800,27650,27650,27650,27650,86
|
|
20240924,120600,3293037900,27700,27700,27700,27700,20
|
|
20240924,120500,3292483900,27700,27700,27700,27700,7
|
|
20240924,120400,3292290000,27700,27650,27700,27650,488
|
|
20240924,120300,3278790050,27650,27700,27700,27650,114
|
|
20240924,120200,3275637750,27700,27750,27750,27650,42
|
|
20240924,120100,3274475550,27700,27700,27700,27700,43
|
|
20240924,120000,3273284450,27750,27750,27750,27750,95
|
|
20240924,115900,3270648200,27700,27750,27750,27700,14
|
|
20240924,115800,3270260200,27750,27750,27750,27700,1307
|
|
20240924,115700,3234008150,27750,27700,27750,27700,1365
|
|
20240924,115600,3196153650,27700,27700,27700,27650,1329
|
|
20240924,115500,3159340500,27650,27650,27700,27650,1239
|
|
20240924,115400,3125082100,27650,27650,27650,27650,47
|
|
20240924,115300,3123782550,27650,27650,27650,27650,5
|
|
20240924,115200,3123644300,27650,27650,27650,27650,175
|
|
20240924,115100,3118805550,27600,27600,27600,27600,111
|
|
20240924,115000,3115741950,27650,27650,27650,27650,20
|
|
20240924,114900,3115188950,27600,27650,27650,27600,4
|
|
20240924,114800,3115078500,27650,27600,27650,27600,12
|
|
20240924,114700,3114747250,27600,27600,27600,27600,0
|
|
20240924,114600,3114747250,27600,27600,27600,27600,0
|
|
20240924,114500,3114747250,27600,27600,27650,27600,111
|
|
20240924,114400,3111683600,27600,27600,27600,27600,80
|
|
20240924,114300,3109475600,27600,27600,27600,27600,75
|
|
20240924,114200,3107405600,27600,27600,27600,27600,248
|
|
20240924,114100,3100560800,27600,27600,27600,27600,121
|
|
20240924,114000,3097221200,27600,27600,27600,27600,7
|
|
20240924,113900,3097028000,27600,27600,27600,27600,635
|
|
20240924,113800,3079502000,27600,27600,27600,27600,0
|
|
20240924,113700,3079502000,27600,27600,27600,27600,2
|
|
20240924,113600,3079446800,27600,27600,27600,27600,17
|
|
20240924,113500,3078977600,27650,27600,27650,27600,291
|
|
20240924,113400,3070945950,27600,27600,27600,27600,0
|
|
20240924,113300,3070945950,27600,27600,27600,27600,124
|
|
20240924,113200,3067523550,27600,27600,27600,27600,151
|
|
20240924,113100,3063355950,27600,27600,27600,27600,33
|
|
20240924,113000,3062445150,27650,27600,27650,27600,27
|
|
20240924,112900,3061699700,27650,27600,27650,27600,103
|
|
20240924,112800,3058856750,27600,27600,27600,27600,302
|
|
20240924,112700,3050521550,27600,27600,27600,27600,23
|
|
20240924,112600,3049886750,27550,27600,27600,27550,45
|
|
20240924,112500,3048646500,27600,27600,27600,27600,0
|
|
20240924,112400,3048646500,27600,27600,27600,27600,0
|
|
20240924,112300,3048646500,27600,27600,27600,27600,0
|
|
20240924,112200,3048646500,27600,27600,27600,27600,10
|
|
20240924,112100,3048370500,27600,27600,27600,27600,90
|
|
20240924,112000,3045886500,27600,27550,27600,27550,33
|
|
20240924,111900,3044977300,27550,27550,27550,27550,250
|
|
20240924,111800,3038089800,27600,27600,27600,27600,9
|
|
20240924,111700,3037841400,27600,27600,27600,27600,45
|
|
20240924,111600,3036599400,27650,27650,27650,27650,2
|
|
20240924,111500,3036544100,27600,27600,27600,27600,102
|
|
20240924,111400,3033728900,27600,27600,27600,27600,502
|
|
20240924,111300,3019873700,27600,27600,27600,27600,35
|
|
20240924,111200,3018907700,27550,27550,27550,27550,0
|
|
20240924,111100,3018907700,27550,27550,27550,27550,1
|
|
20240924,111000,3018880150,27550,27550,27550,27550,1
|
|
20240924,110900,3018852600,27600,27600,27600,27600,1
|
|
20240924,110800,3018825000,27600,27600,27600,27600,7
|
|
20240924,110700,3018631800,27600,27600,27600,27600,4
|
|
20240924,110600,3018521400,27600,27600,27600,27600,37
|
|
20240924,110500,3017500200,27600,27600,27600,27600,0
|
|
20240924,110400,3017500200,27600,27600,27600,27600,62
|
|
20240924,110300,3015789000,27600,27600,27600,27600,32
|
|
20240924,110200,3014905800,27650,27650,27650,27650,54
|
|
20240924,110100,3013412700,27650,27650,27650,27650,1
|
|
20240924,110000,3013385050,27700,27650,27700,27650,7
|
|
20240924,105900,3013191450,27650,27600,27650,27600,2005
|
|
20240924,105800,2957766250,27550,27550,27550,27550,219
|
|
20240924,105700,2951732800,27550,27550,27550,27550,1500
|
|
20240924,105600,2910407800,27550,27550,27550,27550,10
|
|
20240924,105500,2910132300,27600,27550,27600,27550,7
|
|
20240924,105400,2909939200,27600,27600,27600,27600,153
|
|
20240924,105300,2905716400,27600,27600,27600,27600,0
|
|
20240924,105200,2905716400,27600,27600,27600,27600,5
|
|
20240924,105100,2905578400,27550,27600,27600,27550,102
|
|
20240924,105000,2902763300,27550,27550,27550,27550,5
|
|
20240924,104900,2902625550,27650,27650,27650,27600,3096
|
|
20240924,104800,2817157050,27650,27650,27650,27650,138
|
|
20240924,104700,2813341350,27600,27650,27650,27600,794
|
|
20240924,104600,2791388100,27600,27650,27650,27600,20
|
|
20240924,104500,2790835450,27650,27600,27650,27600,189
|
|
20240924,104400,2785618950,27600,27650,27650,27600,253
|
|
20240924,104300,2778623550,27650,27650,27650,27650,2
|
|
20240924,104200,2778568250,27650,27650,27650,27650,0
|
|
20240924,104100,2778568250,27650,27650,27650,27650,396
|
|
20240924,104000,2767618850,27650,27650,27650,27650,5
|
|
20240924,103900,2767480600,27650,27650,27650,27650,43
|
|
20240924,103800,2766291650,27650,27700,27700,27650,489
|
|
20240924,103700,2752769800,27700,27700,27700,27650,921
|
|
20240924,103600,2727264050,27650,27650,27650,27650,497
|
|
20240924,103500,2713522000,27650,27600,27700,27600,424
|
|
20240924,103400,2701796050,27600,27600,27600,27600,1286
|
|
20240924,103300,2666302450,27600,27650,27700,27600,959
|
|
20240924,103200,2639787850,27650,27700,27700,27650,60
|
|
20240924,103100,2638126750,27700,27700,27700,27700,511
|
|
20240924,103000,2623972050,27700,27700,27700,27700,201
|
|
20240924,102900,2618404350,27700,27700,27700,27700,96
|
|
20240924,102800,2615745150,27700,27650,27700,27650,1590
|
|
20240924,102700,2571749600,27650,27600,27650,27600,1855
|
|
20240924,102600,2520548000,27650,27650,27650,27650,1301
|
|
20240924,102500,2484575350,27650,27650,27650,27650,53
|
|
20240924,102400,2483109900,27700,27650,27700,27650,8
|
|
20240924,102300,2482888600,27650,27650,27650,27650,500
|
|
20240924,102200,2469063600,27650,27650,27650,27650,1922
|
|
20240924,102100,2415920300,27650,27700,27700,27650,31
|
|
20240924,102000,2415062650,27700,27650,27700,27650,1913
|
|
20240924,101900,2362122550,27650,27650,27650,27650,0
|
|
20240924,101800,2362122550,27650,27650,27700,27650,153
|
|
20240924,101700,2357892000,27650,27650,27650,27650,589
|
|
20240924,101600,2341606150,27600,27650,27650,27600,341
|
|
20240924,101500,2332189400,27600,27600,27600,27600,508
|
|
20240924,101400,2318168600,27600,27550,27600,27550,23
|
|
20240924,101300,2317534900,27550,27600,27600,27550,289
|
|
20240924,101200,2309567900,27600,27600,27600,27600,43
|
|
20240924,101100,2308381100,27650,27600,27650,27600,4
|
|
20240924,101000,2308270550,27550,27600,27650,27550,91
|
|
20240924,100900,2305763250,27600,27600,27600,27600,300
|
|
20240924,100800,2297483250,27650,27700,27700,27650,1777
|
|
20240924,100700,2248348950,27700,27600,27700,27600,4205
|
|
20240924,100600,2132204300,27600,27600,27600,27550,862
|
|
20240924,100500,2108413150,27500,27550,27550,27500,1061
|
|
20240924,100400,2079185650,27550,27600,27600,27550,76
|
|
20240924,100300,2077089300,27600,27600,27600,27550,1070
|
|
20240924,100200,2047557800,27600,27600,27600,27600,22
|
|
20240924,100100,2046950600,27600,27550,27600,27550,48
|
|
20240924,100000,2045626150,27600,27550,27600,27550,3
|
|
20240924,095900,2045543400,27500,27550,27550,27500,2380
|
|
20240924,095800,1980073200,27600,27600,27600,27600,20
|
|
20240924,095700,1979521200,27600,27550,27600,27550,42
|
|
20240924,095600,1978363000,27600,27550,27600,27550,1481
|
|
20240924,095500,1937531400,27600,27600,27600,27600,9
|
|
20240924,095400,1937283000,27600,27600,27600,27600,3
|
|
20240924,095300,1937200200,27550,27550,27600,27550,808
|
|
20240924,095200,1914909800,27550,27550,27550,27550,75
|
|
20240924,095100,1912843550,27550,27550,27550,27550,15
|
|
20240924,095000,1912430300,27550,27500,27600,27500,24
|
|
20240924,094900,1911768600,27500,27600,27600,27500,661
|
|
20240924,094800,1893558900,27600,27500,27600,27500,108
|
|
20240924,094700,1890588800,27500,27550,27550,27500,109
|
|
20240924,094600,1887586300,27500,27550,27550,27500,1003
|
|
20240924,094500,1859953750,27550,27500,27550,27500,38
|
|
20240924,094400,1858908100,27500,27500,27500,27500,623
|
|
20240924,094300,1841775600,27500,27500,27550,27450,1084
|
|
20240924,094200,1811987150,27450,27500,27550,27450,601
|
|
20240924,094100,1795450150,27550,27500,27550,27500,40
|
|
20240924,094000,1794349700,27500,27600,27600,27500,269
|
|
20240924,093900,1786951500,27600,27450,27600,27450,590
|
|
20240924,093800,1770668650,27550,27550,27600,27500,2447
|
|
20240924,093700,1703286800,27550,27650,27650,27400,22263
|
|
20240924,093600,1091629350,27650,27650,27700,27650,81
|
|
20240924,093500,1089385850,27700,27700,27700,27650,1016
|
|
20240924,093400,1061272750,27700,27650,27700,27650,59
|
|
20240924,093300,1059638650,27700,27700,27750,27700,584
|
|
20240924,093200,1043461600,27650,27700,27750,27650,2762
|
|
20240924,093100,966954150,27700,27700,27750,27700,31
|
|
20240924,093000,966094100,27700,27750,27750,27700,704
|
|
20240924,092900,946583350,27750,27650,27750,27650,4056
|
|
20240924,092800,834229050,27650,27650,27700,27650,6
|
|
20240924,092700,834063050,27700,27650,27700,27650,1599
|
|
20240924,092600,789850200,27650,27650,27700,27650,10
|
|
20240924,092500,789573600,27650,27650,27650,27650,1420
|
|
20240924,092400,750310600,27700,27700,27700,27650,139
|
|
20240924,092300,746460800,27700,27700,27700,27650,47
|
|
20240924,092200,745159200,27700,27700,27700,27650,209
|
|
20240924,092100,739376700,27700,27700,27700,27700,257
|
|
20240924,092000,732257800,27700,27700,27700,27650,846
|
|
20240924,091900,708859400,27700,27700,27750,27700,1102
|
|
20240924,091800,678332000,27750,27800,27800,27700,1138
|
|
20240924,091700,646741150,27800,27700,27800,27700,3412
|
|
20240924,091600,552023100,27700,27600,27700,27600,338
|
|
20240924,091500,542673300,27600,27650,27650,27600,631
|
|
20240924,091400,525232600,27650,27700,27700,27650,733
|
|
20240924,091300,504962600,27700,27700,27750,27700,1727
|
|
20240924,091200,457118300,27650,27650,27650,27650,102
|
|
20240924,091100,454298000,27700,27750,27750,27650,1325
|
|
20240924,091000,417640300,27750,27750,27750,27700,984
|
|
20240924,090900,390335300,27700,27650,27750,27650,1072
|
|
20240924,090800,360656350,27700,27600,27700,27600,904
|
|
20240924,090700,335670250,27600,27750,27750,27600,1344
|
|
20240924,090600,298439300,27750,27750,27750,27750,1129
|
|
20240924,090500,267109550,27750,27650,27750,27600,1984
|
|
20240924,090400,212166450,27600,27700,27700,27600,597
|
|
20240924,090300,195635350,27750,27650,27750,27450,797
|
|
20240924,090200,173659000,27650,27650,27650,27550,1094
|
|
20240924,090100,143463150,27650,27650,27700,27600,3300
|
|
20240924,090000,52319850,27650,27650,27700,27600,1860
|