630 lines
34 KiB
CSV
630 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,192700,30425313350,32100,32100,32100,32100,18167
|
|
20240925,192600,30425313350,32100,32100,32100,32100,0
|
|
20240925,192500,30425313350,32100,32100,32100,32100,0
|
|
20240925,192400,30425313350,32100,32100,32100,32100,0
|
|
20240925,192300,30425313350,32100,32100,32100,32100,0
|
|
20240925,192200,30425313350,32100,32100,32100,32100,0
|
|
20240925,192100,30425313350,32100,32100,32100,32100,0
|
|
20240925,192000,30425313350,32100,32100,32100,32100,0
|
|
20240925,191900,30425313350,32100,32100,32100,32100,0
|
|
20240925,191800,30425313350,32100,32100,32100,32100,0
|
|
20240925,191700,30425313350,32100,32100,32100,32100,0
|
|
20240925,191600,30425313350,32100,32100,32100,32100,0
|
|
20240925,191500,30425313350,32100,32100,32100,32100,0
|
|
20240925,191400,30425313350,32100,32100,32100,32100,0
|
|
20240925,191300,30425313350,32100,32100,32100,32100,0
|
|
20240925,191200,30425313350,32100,32100,32100,32100,0
|
|
20240925,191100,30425313350,32100,32100,32100,32100,0
|
|
20240925,191000,30425313350,32100,32100,32100,32100,0
|
|
20240925,190900,30425313350,32100,32100,32100,32100,0
|
|
20240925,190800,30425313350,32100,32100,32100,32100,0
|
|
20240925,190700,30425313350,32100,32100,32100,32100,0
|
|
20240925,190600,30425313350,32100,32100,32100,32100,0
|
|
20240925,190500,30425313350,32100,32100,32100,32100,0
|
|
20240925,190400,30425313350,32100,32100,32100,32100,0
|
|
20240925,190300,30425313350,32100,32100,32100,32100,0
|
|
20240925,190200,30425313350,32100,32100,32100,32100,0
|
|
20240925,190100,30425313350,32100,32100,32100,32100,0
|
|
20240925,190000,30425313350,32100,32100,32100,32100,0
|
|
20240925,185900,30425313350,32100,32100,32100,32100,0
|
|
20240925,185800,30425313350,32100,32100,32100,32100,0
|
|
20240925,185700,30425313350,32100,32100,32100,32100,18167
|
|
20240925,185600,30425313350,32100,32100,32100,32100,0
|
|
20240925,185500,30425313350,32100,32100,32100,32100,0
|
|
20240925,185400,30425313350,32100,32100,32100,32100,0
|
|
20240925,185300,30425313350,32100,32100,32100,32100,0
|
|
20240925,185200,30425313350,32100,32100,32100,32100,0
|
|
20240925,185100,30425313350,32100,32100,32100,32100,0
|
|
20240925,185000,30425313350,32100,32100,32100,32100,0
|
|
20240925,184900,30425313350,32100,32100,32100,32100,0
|
|
20240925,184800,30425313350,32100,32100,32100,32100,0
|
|
20240925,184700,30425313350,32100,32100,32100,32100,0
|
|
20240925,184600,30425313350,32100,32100,32100,32100,0
|
|
20240925,184500,30425313350,32100,32100,32100,32100,0
|
|
20240925,184400,30425313350,32100,32100,32100,32100,0
|
|
20240925,184300,30425313350,32100,32100,32100,32100,0
|
|
20240925,184200,30425313350,32100,32100,32100,32100,0
|
|
20240925,184100,30425313350,32100,32100,32100,32100,0
|
|
20240925,184000,30425313350,32100,32100,32100,32100,0
|
|
20240925,183900,30425313350,32100,32100,32100,32100,0
|
|
20240925,183800,30425313350,32100,32100,32100,32100,0
|
|
20240925,183700,30425313350,32100,32100,32100,32100,0
|
|
20240925,183600,30425313350,32100,32100,32100,32100,0
|
|
20240925,183500,30425313350,32100,32100,32100,32100,0
|
|
20240925,183400,30425313350,32100,32100,32100,32100,0
|
|
20240925,183300,30425313350,32100,32100,32100,32100,0
|
|
20240925,183200,30425313350,32100,32100,32100,32100,0
|
|
20240925,183100,30425313350,32100,32100,32100,32100,0
|
|
20240925,183000,30425313350,32100,32100,32100,32100,0
|
|
20240925,182900,30425313350,32100,32100,32100,32100,0
|
|
20240925,182800,30425313350,32100,32100,32100,32100,0
|
|
20240925,182700,30425313350,32100,32100,32100,32100,18167
|
|
20240925,182600,30425313350,32100,32100,32100,32100,0
|
|
20240925,182500,30425313350,32100,32100,32100,32100,0
|
|
20240925,182400,30425313350,32100,32100,32100,32100,0
|
|
20240925,182300,30425313350,32100,32100,32100,32100,0
|
|
20240925,182200,30425313350,32100,32100,32100,32100,0
|
|
20240925,182100,30425313350,32100,32100,32100,32100,0
|
|
20240925,182000,30425313350,32100,32100,32100,32100,0
|
|
20240925,181900,30425313350,32100,32100,32100,32100,0
|
|
20240925,181800,30425313350,32100,32100,32100,32100,0
|
|
20240925,181700,30425313350,32100,32100,32100,32100,0
|
|
20240925,181600,30425313350,32100,32100,32100,32100,0
|
|
20240925,181500,30425313350,32100,32100,32100,32100,0
|
|
20240925,181400,30425313350,32100,32100,32100,32100,0
|
|
20240925,181300,30425313350,32100,32100,32100,32100,0
|
|
20240925,181200,30425313350,32100,32100,32100,32100,0
|
|
20240925,181100,30425313350,32100,32100,32100,32100,0
|
|
20240925,181000,30425313350,32100,32100,32100,32100,0
|
|
20240925,180900,30425313350,32100,32100,32100,32100,0
|
|
20240925,180800,30425313350,32100,32100,32100,32100,0
|
|
20240925,180700,30425313350,32100,32100,32100,32100,0
|
|
20240925,180600,30425313350,32100,32100,32100,32100,0
|
|
20240925,180500,30425313350,32100,32100,32100,32100,0
|
|
20240925,180400,30425313350,32100,32100,32100,32100,0
|
|
20240925,180300,30425313350,32100,32100,32100,32100,0
|
|
20240925,180200,30425313350,32100,32100,32100,32100,0
|
|
20240925,180100,30425313350,32100,32100,32100,32100,0
|
|
20240925,180000,30425313350,32100,32100,32100,32100,0
|
|
20240925,175900,30425313350,32100,32100,32100,32100,0
|
|
20240925,175800,30425313350,32100,32100,32100,32100,0
|
|
20240925,175700,30425313350,32100,32100,32100,32100,18167
|
|
20240925,175600,30425313350,32100,32100,32100,32100,0
|
|
20240925,175500,30425313350,32100,32100,32100,32100,0
|
|
20240925,175400,30425313350,32100,32100,32100,32100,0
|
|
20240925,175300,30425313350,32100,32100,32100,32100,0
|
|
20240925,175200,30425313350,32100,32100,32100,32100,0
|
|
20240925,175100,30425313350,32100,32100,32100,32100,0
|
|
20240925,175000,30425313350,32100,32100,32100,32100,0
|
|
20240925,174900,30425313350,32100,32100,32100,32100,0
|
|
20240925,174800,30425313350,32100,32100,32100,32100,0
|
|
20240925,174700,30425313350,32100,32100,32100,32100,0
|
|
20240925,174600,30425313350,32100,32100,32100,32100,0
|
|
20240925,174500,30425313350,32100,32100,32100,32100,0
|
|
20240925,174400,30425313350,32100,32100,32100,32100,0
|
|
20240925,174300,30425313350,32100,32100,32100,32100,0
|
|
20240925,174200,30425313350,32100,32100,32100,32100,0
|
|
20240925,174100,30425313350,32100,32100,32100,32100,0
|
|
20240925,174000,30425313350,32100,32100,32100,32100,0
|
|
20240925,173900,30425313350,32100,32100,32100,32100,0
|
|
20240925,173800,30425313350,32100,32100,32100,32100,0
|
|
20240925,173700,30425313350,32100,32100,32100,32100,0
|
|
20240925,173600,30425313350,32100,32100,32100,32100,0
|
|
20240925,173500,30425313350,32100,32100,32100,32100,0
|
|
20240925,173400,30425313350,32100,32100,32100,32100,0
|
|
20240925,173300,30425313350,32100,32100,32100,32100,0
|
|
20240925,173200,30425313350,32100,32100,32100,32100,0
|
|
20240925,173100,30425313350,32100,32100,32100,32100,0
|
|
20240925,173000,30425313350,32100,32100,32100,32100,0
|
|
20240925,172900,30425313350,32100,32100,32100,32100,0
|
|
20240925,172800,30425313350,32100,32100,32100,32100,0
|
|
20240925,172700,30425313350,32100,32100,32100,32100,18167
|
|
20240925,172600,30425313350,32100,32100,32100,32100,0
|
|
20240925,172500,30425313350,32100,32100,32100,32100,0
|
|
20240925,172400,30425313350,32100,32100,32100,32100,0
|
|
20240925,172300,30425313350,32100,32100,32100,32100,0
|
|
20240925,172200,30425313350,32100,32100,32100,32100,0
|
|
20240925,172100,30425313350,32100,32100,32100,32100,0
|
|
20240925,172000,30425313350,32100,32100,32100,32100,0
|
|
20240925,171900,30425313350,32100,32100,32100,32100,0
|
|
20240925,171800,30425313350,32100,32100,32100,32100,0
|
|
20240925,171700,30425313350,32100,32100,32100,32100,0
|
|
20240925,171600,30425313350,32100,32100,32100,32100,0
|
|
20240925,171500,30425313350,32100,32100,32100,32100,0
|
|
20240925,171400,30425313350,32100,32100,32100,32100,0
|
|
20240925,171300,30425313350,32100,32100,32100,32100,0
|
|
20240925,171200,30425313350,32100,32100,32100,32100,0
|
|
20240925,171100,30425313350,32100,32100,32100,32100,0
|
|
20240925,171000,30425313350,32100,32100,32100,32100,0
|
|
20240925,170900,30425313350,32100,32100,32100,32100,0
|
|
20240925,170800,30425313350,32100,32100,32100,32100,0
|
|
20240925,170700,30425313350,32100,32100,32100,32100,0
|
|
20240925,170600,30425313350,32100,32100,32100,32100,0
|
|
20240925,170500,30425313350,32100,32100,32100,32100,0
|
|
20240925,170400,30425313350,32100,32100,32100,32100,0
|
|
20240925,170300,30425313350,32100,32100,32100,32100,0
|
|
20240925,170200,30425313350,32100,32100,32100,32100,0
|
|
20240925,170100,30425313350,32100,32100,32100,32100,0
|
|
20240925,170000,30425313350,32100,32100,32100,32100,0
|
|
20240925,165900,30425313350,32100,32100,32100,32100,0
|
|
20240925,165800,30425313350,32100,32100,32100,32100,0
|
|
20240925,165700,30425313350,32100,32100,32100,32100,18167
|
|
20240925,165600,30425313350,32100,32100,32100,32100,0
|
|
20240925,165500,30425313350,32100,32100,32100,32100,0
|
|
20240925,165400,30425313350,32100,32100,32100,32100,0
|
|
20240925,165300,30425313350,32100,32100,32100,32100,0
|
|
20240925,165200,30425313350,32100,32100,32100,32100,0
|
|
20240925,165100,30425313350,32100,32100,32100,32100,0
|
|
20240925,165000,30425313350,32100,32100,32100,32100,0
|
|
20240925,164900,30425313350,32100,32100,32100,32100,0
|
|
20240925,164800,30425313350,32100,32100,32100,32100,0
|
|
20240925,164700,30425313350,32100,32100,32100,32100,0
|
|
20240925,164600,30425313350,32100,32100,32100,32100,0
|
|
20240925,164500,30425313350,32100,32100,32100,32100,0
|
|
20240925,164400,30425313350,32100,32100,32100,32100,0
|
|
20240925,164300,30425313350,32100,32100,32100,32100,0
|
|
20240925,164200,30425313350,32100,32100,32100,32100,0
|
|
20240925,164100,30425313350,32100,32100,32100,32100,0
|
|
20240925,164000,30425313350,32100,32100,32100,32100,0
|
|
20240925,163900,30425313350,32100,32100,32100,32100,0
|
|
20240925,163800,30425313350,32100,32100,32100,32100,0
|
|
20240925,163700,30425313350,32100,32100,32100,32100,0
|
|
20240925,163600,30425313350,32100,32100,32100,32100,0
|
|
20240925,163500,30425313350,32100,32100,32100,32100,0
|
|
20240925,163400,30425313350,32100,32100,32100,32100,0
|
|
20240925,163300,30425313350,32100,32100,32100,32100,0
|
|
20240925,163200,30425313350,32100,32100,32100,32100,0
|
|
20240925,163100,30425313350,32100,32100,32100,32100,0
|
|
20240925,163000,30425313350,32100,32100,32100,32100,0
|
|
20240925,162900,30425313350,32100,32100,32100,32100,0
|
|
20240925,162800,30425313350,32100,32100,32100,32100,0
|
|
20240925,162700,30425313350,32100,32100,32100,32100,18167
|
|
20240925,162600,30425313350,32100,32100,32100,32100,0
|
|
20240925,162500,30425313350,32100,32100,32100,32100,0
|
|
20240925,162400,30425313350,32100,32100,32100,32100,0
|
|
20240925,162300,30425313350,32100,32100,32100,32100,0
|
|
20240925,162200,30425313350,32100,32100,32100,32100,0
|
|
20240925,162100,30425313350,32100,32100,32100,32100,0
|
|
20240925,162000,30425313350,32100,32100,32100,32100,0
|
|
20240925,161900,30425313350,32100,32100,32100,32100,0
|
|
20240925,161800,30425313350,32100,32100,32100,32100,0
|
|
20240925,161700,30425313350,32100,32100,32100,32100,0
|
|
20240925,161600,30425313350,32100,32100,32100,32100,0
|
|
20240925,161500,30425313350,32100,32100,32100,32100,0
|
|
20240925,161400,30425313350,32100,32100,32100,32100,0
|
|
20240925,161300,30425313350,32100,32100,32100,32100,0
|
|
20240925,161200,30425313350,32100,32100,32100,32100,0
|
|
20240925,161100,30425313350,32100,32100,32100,32100,0
|
|
20240925,161000,30425313350,32100,32100,32100,32100,0
|
|
20240925,160900,30425313350,32100,32100,32100,32100,0
|
|
20240925,160800,30425313350,32100,32100,32100,32100,0
|
|
20240925,160700,30425313350,32100,32100,32100,32100,0
|
|
20240925,160600,30425313350,32100,32100,32100,32100,0
|
|
20240925,160500,30425313350,32100,32100,32100,32100,0
|
|
20240925,160400,30425313350,32100,32100,32100,32100,0
|
|
20240925,160300,30425313350,32100,32100,32100,32100,0
|
|
20240925,160200,30425313350,32100,32100,32100,32100,0
|
|
20240925,160100,30425313350,32100,32100,32100,32100,0
|
|
20240925,160000,30425313350,32100,32100,32100,32100,0
|
|
20240925,155900,30425313350,32100,32100,32100,32100,0
|
|
20240925,155800,30425313350,32100,32100,32100,32100,0
|
|
20240925,155700,30425313350,32100,32100,32100,32100,18167
|
|
20240925,155600,30425313350,32100,32100,32100,32100,0
|
|
20240925,155500,30425313350,32100,32100,32100,32100,0
|
|
20240925,155400,30425313350,32100,32100,32100,32100,0
|
|
20240925,155300,30425313350,32100,32100,32100,32100,0
|
|
20240925,155200,30425313350,32100,32100,32100,32100,0
|
|
20240925,155100,30425313350,32100,32100,32100,32100,0
|
|
20240925,155000,30425313350,32100,32100,32100,32100,0
|
|
20240925,154900,30425313350,32100,32100,32100,32100,0
|
|
20240925,154800,30425313350,32100,32100,32100,32100,0
|
|
20240925,154700,30425313350,32100,32100,32100,32100,0
|
|
20240925,154600,30425313350,32100,32100,32100,32100,0
|
|
20240925,154500,30425313350,32100,32100,32100,32100,0
|
|
20240925,154400,30425313350,32100,32100,32100,32100,0
|
|
20240925,154300,30425313350,32100,32100,32100,32100,0
|
|
20240925,154200,30425313350,32100,32100,32100,32100,0
|
|
20240925,154100,30425313350,32100,32100,32100,32100,0
|
|
20240925,154000,30425313350,32100,32100,32100,32100,0
|
|
20240925,153900,30425313350,32100,32100,32100,32100,0
|
|
20240925,153800,30425313350,32100,32100,32100,32100,0
|
|
20240925,153700,30425313350,32100,32100,32100,32100,0
|
|
20240925,153600,30425313350,32100,32100,32100,32100,0
|
|
20240925,153500,30425313350,32100,32100,32100,32100,0
|
|
20240925,153400,30425313350,32100,32100,32100,32100,0
|
|
20240925,153300,30425313350,32100,32100,32100,32100,0
|
|
20240925,153200,30425313350,32100,32100,32100,32100,0
|
|
20240925,153100,30425313350,32100,32100,32100,32100,0
|
|
20240925,153000,30425313350,32100,32100,32100,32100,18167
|
|
20240925,152900,29842152650,32150,32150,32150,32150,0
|
|
20240925,152800,29842152650,32150,32150,32150,32150,0
|
|
20240925,152700,29842152650,32150,32150,32150,32150,0
|
|
20240925,152600,29842152650,32150,32150,32150,32150,0
|
|
20240925,152500,29842152650,32150,32150,32150,32150,0
|
|
20240925,152400,29842152650,32150,32150,32150,32150,0
|
|
20240925,152300,29842152650,32150,32150,32150,32150,0
|
|
20240925,152200,29842152650,32150,32150,32150,32150,0
|
|
20240925,152100,29842152650,32150,32150,32150,32150,0
|
|
20240925,152000,29842152650,32150,32150,32150,32150,0
|
|
20240925,151900,29842152650,32150,32200,32200,32150,2588
|
|
20240925,151800,29758828750,32200,32150,32200,32150,253
|
|
20240925,151700,29750682300,32200,32150,32200,32150,850
|
|
20240925,151600,29723343050,32200,32150,32200,32150,1341
|
|
20240925,151500,29680216200,32200,32200,32200,32150,371
|
|
20240925,151400,29668286350,32200,32200,32200,32150,824
|
|
20240925,151300,29641767700,32150,32150,32200,32100,2129
|
|
20240925,151200,29573372250,32150,32150,32200,32100,2267
|
|
20240925,151100,29500530600,32100,32100,32150,32100,2236
|
|
20240925,151000,29428754350,32100,32150,32150,32100,1931
|
|
20240925,150900,29366715300,32150,32200,32250,32150,1961
|
|
20240925,150800,29303580500,32200,32200,32250,32150,290
|
|
20240925,150700,29294240050,32200,32100,32200,32100,1952
|
|
20240925,150600,29231493750,32100,32150,32150,32050,1318
|
|
20240925,150500,29189185550,32100,32050,32150,32000,860
|
|
20240925,150400,29161581850,32050,32100,32100,32000,5590
|
|
20240925,150300,28982422350,32100,32100,32150,32050,2199
|
|
20240925,150200,28911881850,32100,32150,32200,32100,2220
|
|
20240925,150100,28840512800,32200,32100,32200,32100,3106
|
|
20240925,150000,28740710700,32150,32100,32150,32050,4886
|
|
20240925,145900,28583885100,32150,32100,32150,32100,4663
|
|
20240925,145800,28434188300,32150,32200,32200,32100,4934
|
|
20240925,145700,28275587750,32200,32250,32250,32150,1573
|
|
20240925,145600,28224936900,32200,32200,32250,32200,5240
|
|
20240925,145500,28056201800,32250,32250,32300,32200,5319
|
|
20240925,145400,27884825750,32250,32200,32300,32200,4429
|
|
20240925,145300,27742044100,32200,32250,32250,32200,1440
|
|
20240925,145200,27695628200,32200,32250,32250,32150,6037
|
|
20240925,145100,27501256800,32200,32200,32250,32150,12033
|
|
20240925,145000,27113670050,32200,32200,32250,32150,12656
|
|
20240925,144900,26705929000,32250,32200,32250,32200,2800
|
|
20240925,144800,26615703800,32200,32250,32300,32200,3338
|
|
20240925,144700,26508047650,32250,32250,32300,32200,3807
|
|
20240925,144600,26385268900,32300,32350,32350,32250,4264
|
|
20240925,144500,26247609250,32300,32400,32400,32300,5949
|
|
20240925,144400,26055176300,32350,32400,32400,32350,3674
|
|
20240925,144300,25936172050,32400,32450,32450,32400,2642
|
|
20240925,144200,25850570450,32450,32400,32450,32400,713
|
|
20240925,144100,25827441300,32450,32400,32450,32400,1433
|
|
20240925,144000,25780971200,32400,32350,32450,32350,906
|
|
20240925,143900,25751622900,32350,32350,32400,32350,405
|
|
20240925,143800,25738511300,32350,32400,32450,32350,1356
|
|
20240925,143700,25694610400,32400,32400,32450,32400,1169
|
|
20240925,143600,25656734500,32450,32400,32450,32400,3909
|
|
20240925,143500,25530081650,32450,32400,32450,32400,1160
|
|
20240925,143400,25492484950,32400,32400,32450,32400,2900
|
|
20240925,143300,25398499050,32400,32400,32450,32400,808
|
|
20240925,143200,25372300600,32400,32400,32600,32400,5461
|
|
20240925,143100,25194912900,32400,32450,32450,32400,2092
|
|
20240925,143000,25127057900,32450,32450,32500,32450,805
|
|
20240925,142900,25100934850,32450,32450,32500,32400,1981
|
|
20240925,142800,25036650000,32450,32400,32450,32400,2720
|
|
20240925,142700,24948409500,32400,32400,32450,32400,1032
|
|
20240925,142600,24914954800,32450,32400,32450,32400,3453
|
|
20240925,142500,24803040050,32450,32400,32450,32400,1128
|
|
20240925,142400,24766462000,32400,32500,32550,32400,4490
|
|
20240925,142300,24620751150,32500,32500,32550,32500,430
|
|
20240925,142200,24606775150,32500,32500,32500,32450,1701
|
|
20240925,142100,24551509150,32500,32500,32500,32450,721
|
|
20240925,142000,24528092050,32500,32550,32550,32500,957
|
|
20240925,141900,24496988650,32500,32550,32550,32500,740
|
|
20240925,141800,24472937700,32500,32500,32550,32500,1376
|
|
20240925,141700,24428216400,32550,32600,32600,32500,3199
|
|
20240925,141600,24324086550,32600,32550,32600,32550,2363
|
|
20240925,141500,24247086850,32550,32600,32600,32550,164
|
|
20240925,141400,24241746300,32550,32550,32600,32550,613
|
|
20240925,141300,24221792250,32550,32550,32600,32550,1396
|
|
20240925,141200,24176321850,32550,32500,32600,32500,2850
|
|
20240925,141100,24083559200,32500,32550,32550,32500,754
|
|
20240925,141000,24059037150,32500,32450,32550,32450,2658
|
|
20240925,140900,23972647550,32500,32450,32500,32450,575
|
|
20240925,140800,23953976900,32500,32500,32500,32450,1395
|
|
20240925,140700,23908679950,32450,32450,32500,32450,3321
|
|
20240925,140600,23800797000,32450,32450,32500,32450,183
|
|
20240925,140500,23794857150,32500,32450,32500,32400,1906
|
|
20240925,140400,23733008000,32450,32400,32450,32400,305
|
|
20240925,140300,23723118200,32450,32450,32450,32400,452
|
|
20240925,140200,23708452750,32450,32450,32450,32400,1316
|
|
20240925,140100,23665753800,32500,32500,32500,32450,300
|
|
20240925,140000,23656015200,32450,32500,32500,32450,257
|
|
20240925,135900,23647669750,32450,32400,32500,32350,4883
|
|
20240925,135800,23489257650,32400,32400,32450,32350,554
|
|
20240925,135700,23471311250,32400,32400,32450,32350,744
|
|
20240925,135600,23447217100,32400,32400,32450,32400,1775
|
|
20240925,135500,23389706950,32400,32400,32450,32400,3356
|
|
20240925,135400,23280965250,32400,32400,32450,32400,246
|
|
20240925,135300,23272994350,32400,32450,32450,32400,2527
|
|
20240925,135200,23191117850,32400,32450,32450,32400,543
|
|
20240925,135100,23173518500,32450,32400,32450,32400,255
|
|
20240925,135000,23165249550,32400,32450,32550,32400,4273
|
|
20240925,134900,23026407250,32450,32450,32500,32450,617
|
|
20240925,134800,23006385500,32500,32450,32500,32450,825
|
|
20240925,134700,22979612850,32450,32450,32450,32400,3716
|
|
20240925,134600,22859047900,32450,32500,32500,32450,638
|
|
20240925,134500,22838332550,32450,32450,32450,32450,702
|
|
20240925,134400,22815552650,32500,32450,32500,32450,1268
|
|
20240925,134300,22774399350,32450,32450,32450,32450,128
|
|
20240925,134200,22770245750,32450,32500,32500,32450,413
|
|
20240925,134100,22756835950,32500,32450,32500,32450,448
|
|
20240925,134000,22742292600,32450,32450,32500,32450,501
|
|
20240925,133900,22726034550,32450,32500,32500,32450,755
|
|
20240925,133800,22701511200,32500,32450,32500,32400,3098
|
|
20240925,133700,22600925550,32400,32450,32500,32400,4073
|
|
20240925,133600,22468851100,32450,32450,32500,32450,598
|
|
20240925,133500,22449440650,32450,32450,32450,32450,703
|
|
20240925,133400,22426628300,32500,32500,32500,32450,5836
|
|
20240925,133300,22237192100,32500,32450,32500,32450,355
|
|
20240925,133200,22225658400,32450,32500,32550,32450,5834
|
|
20240925,133100,22036270150,32500,32500,32500,32500,2864
|
|
20240925,133000,21943190150,32550,32550,32550,32500,1763
|
|
20240925,132900,21885870350,32500,32500,32500,32500,999
|
|
20240925,132800,21853402850,32500,32500,32550,32500,625
|
|
20240925,132700,21833084100,32500,32500,32550,32500,401
|
|
20240925,132600,21820049500,32550,32550,32550,32500,2471
|
|
20240925,132500,21739690250,32550,32550,32600,32550,146
|
|
20240925,132400,21734937450,32600,32550,32600,32550,209
|
|
20240925,132300,21728134000,32550,32550,32550,32550,1968
|
|
20240925,132200,21664075600,32550,32550,32550,32550,661
|
|
20240925,132100,21642560050,32600,32550,32600,32550,344
|
|
20240925,132000,21631349100,32550,32500,32550,32500,1666
|
|
20240925,131900,21577144750,32500,32550,32600,32500,10036
|
|
20240925,131800,21250861150,32550,32550,32550,32550,1832
|
|
20240925,131700,21191229550,32550,32600,32600,32550,3839
|
|
20240925,131600,21066092900,32600,32600,32650,32600,772
|
|
20240925,131500,21040924800,32600,32600,32650,32600,457
|
|
20240925,131400,21026026550,32600,32600,32600,32600,1002
|
|
20240925,131300,20993361350,32600,32700,32700,32600,2306
|
|
20240925,131200,20918066650,32700,32700,32700,32650,107
|
|
20240925,131100,20914571900,32650,32650,32700,32650,718
|
|
20240925,131000,20891123750,32650,32650,32700,32650,436
|
|
20240925,130900,20876887300,32650,32650,32650,32650,144
|
|
20240925,130800,20872185700,32650,32650,32700,32650,2631
|
|
20240925,130700,20786234050,32650,32650,32650,32650,1726
|
|
20240925,130600,20729880150,32650,32650,32700,32650,428
|
|
20240925,130500,20715899550,32650,32650,32700,32650,541
|
|
20240925,130400,20698229800,32700,32650,32700,32650,300
|
|
20240925,130300,20688432250,32650,32650,32700,32650,271
|
|
20240925,130200,20679576000,32700,32600,32700,32600,4381
|
|
20240925,130100,20536550700,32600,32600,32600,32600,754
|
|
20240925,130000,20511970300,32600,32650,32650,32600,1816
|
|
20240925,125900,20452767600,32650,32600,32650,32600,395
|
|
20240925,125800,20439890050,32600,32600,32650,32600,93
|
|
20240925,125700,20436857300,32600,32650,32650,32600,302
|
|
20240925,125600,20427004650,32650,32650,32650,32600,940
|
|
20240925,125500,20396313700,32650,32650,32700,32650,103
|
|
20240925,125400,20392948250,32700,32650,32700,32650,28
|
|
20240925,125300,20392033450,32650,32650,32700,32650,299
|
|
20240925,125200,20382270650,32650,32650,32650,32650,1968
|
|
20240925,125100,20318015450,32650,32700,32700,32650,264
|
|
20240925,125000,20309395250,32650,32650,32700,32650,621
|
|
20240925,124900,20289107200,32650,32650,32650,32600,221
|
|
20240925,124800,20281892200,32650,32650,32650,32650,351
|
|
20240925,124700,20270432050,32650,32650,32700,32650,852
|
|
20240925,124600,20242613900,32650,32650,32700,32650,1283
|
|
20240925,124500,20200723400,32650,32650,32650,32650,65
|
|
20240925,124400,20198601150,32650,32650,32650,32650,169
|
|
20240925,124300,20193083300,32700,32650,32700,32650,741
|
|
20240925,124200,20168883650,32650,32650,32650,32650,272
|
|
20240925,124100,20160002850,32650,32650,32650,32650,260
|
|
20240925,124000,20151513850,32650,32700,32700,32650,1433
|
|
20240925,123900,20104670050,32700,32700,32700,32600,2588
|
|
20240925,123800,20020172950,32650,32650,32650,32650,690
|
|
20240925,123700,19997644450,32700,32700,32700,32650,1250
|
|
20240925,123600,19956828600,32700,32700,32700,32650,400
|
|
20240925,123500,19943756200,32700,32700,32700,32700,570
|
|
20240925,123400,19925117200,32700,32700,32750,32700,369
|
|
20240925,123300,19913049700,32700,32750,32750,32700,446
|
|
20240925,123200,19898462100,32700,32750,32750,32700,159
|
|
20240925,123100,19893256900,32700,32700,32750,32700,519
|
|
20240925,123000,19876285150,32700,32700,32700,32650,878
|
|
20240925,122900,19847575950,32700,32700,32700,32650,504
|
|
20240925,122800,19831097300,32650,32700,32700,32650,935
|
|
20240925,122700,19800551150,32700,32700,32700,32650,1019
|
|
20240925,122600,19767231250,32700,32650,32700,32650,2083
|
|
20240925,122500,19699219500,32650,32600,32650,32600,1209
|
|
20240925,122400,19659761200,32600,32650,32650,32600,4768
|
|
20240925,122300,19504116350,32700,32650,32700,32650,281
|
|
20240925,122200,19494938750,32650,32650,32700,32650,326
|
|
20240925,122100,19484293600,32650,32700,32700,32650,327
|
|
20240925,122000,19473616250,32700,32700,32700,32700,413
|
|
20240925,121900,19460111150,32700,32700,32750,32700,915
|
|
20240925,121800,19430190050,32700,32800,32800,32700,2199
|
|
20240925,121700,19358163750,32800,32750,32800,32750,2490
|
|
20240925,121600,19276499000,32750,32800,32800,32750,749
|
|
20240925,121500,19251956450,32800,32800,32850,32800,60
|
|
20240925,121400,19249988000,32800,32800,32850,32800,602
|
|
20240925,121300,19230237800,32800,32700,32850,32700,11996
|
|
20240925,121200,18836527750,32700,32650,32700,32650,621
|
|
20240925,121100,18816223100,32700,32700,32700,32700,484
|
|
20240925,121000,18800396300,32650,32650,32700,32650,2706
|
|
20240925,120900,18711963650,32650,32700,32700,32650,5710
|
|
20240925,120800,18525254850,32700,32750,32750,32700,122
|
|
20240925,120700,18521265400,32750,32750,32750,32700,348
|
|
20240925,120600,18509885550,32750,32700,32750,32700,157
|
|
20240925,120500,18504745600,32750,32700,32750,32700,943
|
|
20240925,120400,18473883000,32700,32750,32750,32700,1272
|
|
20240925,120300,18432239900,32700,32750,32750,32700,937
|
|
20240925,120200,18401577600,32700,32700,32750,32700,398
|
|
20240925,120100,18388550300,32750,32750,32800,32750,3473
|
|
20240925,120000,18274809000,32750,32800,32800,32750,355
|
|
20240925,115900,18263175850,32800,32750,32800,32750,203
|
|
20240925,115800,18256519900,32750,32750,32800,32750,462
|
|
20240925,115700,18241388200,32750,32750,32800,32750,578
|
|
20240925,115600,18222452550,32750,32800,32800,32750,1811
|
|
20240925,115500,18163135700,32750,32800,32800,32750,723
|
|
20240925,115400,18139451500,32800,32800,32800,32750,2365
|
|
20240925,115300,18061884500,32800,32850,32850,32800,296
|
|
20240925,115200,18052174800,32850,32850,32850,32800,501
|
|
20240925,115100,18035732950,32850,32850,32850,32800,2721
|
|
20240925,115000,17946367100,32900,32850,32900,32850,1798
|
|
20240925,114900,17887296250,32850,32850,32850,32800,640
|
|
20240925,114800,17866287350,32850,32850,32850,32800,3052
|
|
20240925,114700,17766030850,32850,32850,32850,32800,397
|
|
20240925,114600,17752998200,32850,32800,32850,32800,565
|
|
20240925,114500,17734462050,32800,32850,32850,32800,198
|
|
20240925,114400,17727964500,32800,32800,32850,32800,473
|
|
20240925,114300,17712438800,32850,32800,32850,32800,2927
|
|
20240925,114200,17616432400,32850,32850,32850,32800,448
|
|
20240925,114100,17601717500,32850,32800,32850,32800,67
|
|
20240925,114000,17599518750,32850,32800,32850,32800,523
|
|
20240925,113900,17582357250,32800,32850,32850,32800,311
|
|
20240925,113800,17572143500,32850,32800,32850,32800,212
|
|
20240925,113700,17565181300,32800,32800,32850,32800,858
|
|
20240925,113600,17537019400,32800,32850,32850,32800,310
|
|
20240925,113500,17526838850,32800,32800,32850,32800,2583
|
|
20240925,113400,17442115300,32800,32750,32800,32750,904
|
|
20240925,113300,17412479350,32800,32800,32800,32750,120
|
|
20240925,113200,17408543650,32750,32800,32800,32750,323
|
|
20240925,113100,17397950650,32750,32800,32800,32750,502
|
|
20240925,113000,17381500000,32800,32750,32800,32750,360
|
|
20240925,112900,17369694150,32800,32800,32800,32750,482
|
|
20240925,112800,17353891600,32800,32750,32800,32750,4874
|
|
20240925,112700,17194248000,32750,32750,32750,32700,595
|
|
20240925,112600,17174784600,32750,32750,32750,32700,1005
|
|
20240925,112500,17141905000,32700,32750,32750,32700,673
|
|
20240925,112400,17119879200,32750,32700,32750,32700,434
|
|
20240925,112300,17105668000,32700,32750,32750,32700,263
|
|
20240925,112200,17097062450,32700,32700,32750,32700,1060
|
|
20240925,112100,17062378750,32700,32700,32750,32700,282
|
|
20240925,112000,17053144850,32700,32750,32750,32700,1635
|
|
20240925,111900,16999605000,32750,32750,32800,32750,1863
|
|
20240925,111800,16938584800,32800,32750,32800,32750,104
|
|
20240925,111700,16935176700,32750,32700,32750,32700,1190
|
|
20240925,111600,16896205700,32750,32700,32750,32700,733
|
|
20240925,111500,16872222500,32750,32800,32800,32750,4895
|
|
20240925,111400,16711908600,32750,32800,32800,32750,368
|
|
20240925,111300,16699848850,32750,32800,32800,32750,446
|
|
20240925,111200,16685236450,32750,32800,32800,32750,2798
|
|
20240925,111100,16593464250,32800,32750,32800,32750,485
|
|
20240925,111000,16577560000,32750,32800,32800,32750,1057
|
|
20240925,110900,16542939350,32800,32850,32850,32800,1430
|
|
20240925,110800,16496026000,32850,32800,32850,32800,1169
|
|
20240925,110700,16457665400,32800,32800,32800,32800,471
|
|
20240925,110600,16442216600,32850,32850,32850,32800,1092
|
|
20240925,110500,16406346300,32850,32900,32900,32850,177
|
|
20240925,110400,16400529550,32850,32850,32900,32850,540
|
|
20240925,110300,16382784850,32850,32850,32900,32850,80
|
|
20240925,110200,16380156100,32900,32850,32900,32850,810
|
|
20240925,110100,16353546150,32800,32800,32850,32800,1333
|
|
20240925,110000,16309817650,32850,32850,32850,32800,423
|
|
20240925,105900,16295922450,32850,32850,32850,32800,3264
|
|
20240925,105800,16188707550,32800,32850,32850,32800,1018
|
|
20240925,105700,16155311450,32800,32800,32850,32800,278
|
|
20240925,105600,16146187700,32800,32850,32850,32800,280
|
|
20240925,105500,16136994250,32850,32800,32850,32800,948
|
|
20240925,105400,16105896600,32800,32850,32850,32800,1450
|
|
20240925,105300,16058308850,32850,32750,32850,32750,2332
|
|
20240925,105200,15981867600,32750,32750,32800,32750,699
|
|
20240925,105100,15958970450,32800,32800,32800,32750,618
|
|
20240925,105000,15938700100,32800,32800,32800,32750,302
|
|
20240925,104900,15928797050,32800,32800,32850,32750,523
|
|
20240925,104800,15911654650,32800,32800,32800,32800,341
|
|
20240925,104700,15900469850,32800,32850,32850,32750,303
|
|
20240925,104600,15890529350,32800,32800,32800,32750,2261
|
|
20240925,104500,15816392750,32800,32850,32850,32800,652
|
|
20240925,104400,15795001600,32850,32800,32850,32800,1016
|
|
20240925,104300,15761663300,32800,32850,32850,32800,1116
|
|
20240925,104200,15725044050,32850,32850,32850,32800,449
|
|
20240925,104100,15710306900,32850,32800,32850,32800,1015
|
|
20240925,104000,15676965700,32850,32850,32850,32800,535
|
|
20240925,103900,15659404450,32850,32900,32900,32850,309
|
|
20240925,103800,15649243000,32900,32850,32900,32800,1101
|
|
20240925,103700,15613069300,32850,32850,32900,32850,1281
|
|
20240925,103600,15570986700,32900,32850,32900,32850,256
|
|
20240925,103500,15562565250,32850,32850,32850,32800,484
|
|
20240925,103400,15546665900,32800,32850,32850,32800,580
|
|
20240925,103300,15527629450,32850,32850,32850,32800,689
|
|
20240925,103200,15504996300,32850,32850,32850,32850,272
|
|
20240925,103100,15496061100,32850,32850,32900,32800,933
|
|
20240925,103000,15465406850,32850,32850,32900,32800,802
|
|
20240925,102900,15439070700,32850,32850,32850,32750,3513
|
|
20240925,102800,15323830050,32800,32850,32850,32800,1961
|
|
20240925,102700,15259489800,32850,32800,32850,32800,1610
|
|
20240925,102600,15206665000,32800,32850,32850,32800,288
|
|
20240925,102500,15197207600,32850,32800,32850,32750,7396
|
|
20240925,102400,14954770750,32750,32750,32800,32750,1310
|
|
20240925,102300,14911865600,32800,32800,32850,32750,1623
|
|
20240925,102200,14858633200,32800,32800,32850,32800,2892
|
|
20240925,102100,14763773450,32800,32850,32850,32800,1432
|
|
20240925,102000,14716796900,32850,32850,32900,32800,1399
|
|
20240925,101900,14670862750,32900,32850,32900,32850,563
|
|
20240925,101800,14652363850,32850,32800,32900,32800,1806
|
|
20240925,101700,14593035950,32800,32800,32850,32800,445
|
|
20240925,101600,14578432450,32850,32900,32900,32800,1237
|
|
20240925,101500,14537791350,32900,32900,32950,32850,2140
|
|
20240925,101400,14467392950,32950,32950,32950,32900,685
|
|
20240925,101300,14444832750,32950,32950,32950,32900,1153
|
|
20240925,101200,14406870300,32950,33000,33000,32900,1873
|
|
20240925,101100,14345152750,33000,32950,33000,32950,536
|
|
20240925,101000,14327486750,33000,33000,33000,32950,5502
|
|
20240925,100900,14145935250,33000,32950,33000,32950,1523
|
|
20240925,100800,14095693350,33000,32950,33000,32950,3058
|
|
20240925,100700,13994928350,32950,32900,32950,32850,6040
|
|
20240925,100600,13796206000,32900,32900,32900,32850,1076
|
|
20240925,100500,13760841950,32850,32900,32900,32850,708
|
|
20240925,100400,13737564450,32850,32850,32900,32850,620
|
|
20240925,100300,13717188600,32850,32900,32900,32850,755
|
|
20240925,100200,13692367600,32850,32900,32900,32850,460
|
|
20240925,100100,13677236200,32900,32900,32900,32850,1119
|
|
20240925,100000,13640469300,32850,32850,32900,32850,702
|
|
20240925,095900,13617398100,32850,32850,32900,32850,166
|
|
20240925,095800,13611940100,32850,32800,32900,32800,8143
|
|
20240925,095700,13344511300,32800,32850,32850,32800,1861
|
|
20240925,095600,13283447500,32800,32900,32900,32800,3057
|
|
20240925,095500,13183072350,32900,32900,32900,32850,383
|
|
20240925,095400,13170471750,32900,32950,32950,32850,1211
|
|
20240925,095300,13130621750,32900,32900,32950,32900,1808
|
|
20240925,095200,13071108100,32900,32900,32950,32850,2381
|
|
20240925,095100,12992781350,32850,32900,32900,32850,1111
|
|
20240925,095000,12956275100,32850,32950,32950,32850,1513
|
|
20240925,094900,12906495950,32950,32900,32950,32850,3521
|
|
20240925,094800,12790663000,32900,32900,32950,32900,4770
|
|
20240925,094700,12633711450,32950,32900,32950,32900,1895
|
|
20240925,094600,12571348550,32900,32900,32950,32900,1626
|
|
20240925,094500,12517837700,32950,32900,32950,32900,1244
|
|
20240925,094400,12476875050,32900,32850,32900,32850,1884
|
|
20240925,094300,12414910700,32850,32900,32900,32850,3163
|
|
20240925,094200,12310894900,32900,32950,33000,32900,3568
|
|
20240925,094100,12193332100,32950,32950,33000,32950,790
|
|
20240925,094000,12167292650,32950,33000,33000,32950,1194
|
|
20240925,093900,12127941450,33000,32950,33000,32950,1492
|
|
20240925,093800,12078764100,32950,33000,33000,32950,919
|
|
20240925,093700,12048457550,33000,32900,33000,32900,4269
|
|
20240925,093600,11907729350,32900,33000,33000,32900,2921
|
|
20240925,093500,11811516350,33000,33050,33050,32950,8016
|
|
20240925,093400,11546971200,33050,33100,33100,33000,2169
|
|
20240925,093300,11475278950,33100,33100,33100,33050,893
|
|
20240925,093200,11445740800,33100,33100,33150,33050,2990
|
|
20240925,093100,11346765300,33150,33100,33150,33100,1325
|
|
20240925,093000,11302897250,33100,33100,33150,33100,1275
|
|
20240925,092900,11260680950,33100,33200,33200,33100,8768
|
|
20240925,092800,10970327450,33150,33200,33250,33150,5851
|
|
20240925,092700,10776057750,33200,33100,33250,33050,26299
|
|
20240925,092600,9903478950,33050,33100,33150,33050,5957
|
|
20240925,092500,9706253200,33100,33150,33200,33100,3050
|
|
20240925,092400,9605194950,33150,33150,33200,33150,5545
|
|
20240925,092300,9421188300,33150,33100,33250,33100,15801
|
|
20240925,092200,8896947400,33150,33100,33150,33050,9253
|
|
20240925,092100,8590776800,33100,33050,33100,33050,4618
|
|
20240925,092000,8437992100,33100,33050,33100,33000,5909
|
|
20240925,091900,8242668200,33000,33000,33100,32950,12139
|
|
20240925,091800,7841701650,33000,32850,33100,32850,37913
|
|
20240925,091700,6591271250,32850,32850,32900,32850,2262
|
|
20240925,091600,6516945250,32900,32850,32900,32850,2858
|
|
20240925,091500,6423034500,32850,32850,32950,32850,2485
|
|
20240925,091400,6341247700,32850,32950,32950,32850,4257
|
|
20240925,091300,6201111050,32950,32950,33000,32900,3861
|
|
20240925,091200,6073909500,33000,32850,33000,32800,22270
|
|
20240925,091100,5340585150,32900,32800,32900,32750,9038
|
|
20240925,091000,5043818450,32800,32850,32900,32800,4987
|
|
20240925,090900,4879970500,32900,32750,32900,32700,27909
|
|
20240925,090800,3963738850,32700,32800,32800,32700,4392
|
|
20240925,090700,3819804050,32800,32700,32800,32600,8518
|
|
20240925,090600,3540888050,32700,32700,32700,32550,8638
|
|
20240925,090500,3258942400,32700,32800,32850,32700,10077
|
|
20240925,090400,2928709950,32750,32800,32900,31900,37365
|
|
20240925,090300,1712759700,32800,32900,32950,32800,10030
|
|
20240925,090200,1382929000,32900,32900,32950,32800,11610
|
|
20240925,090100,1001294950,32850,32700,32900,32700,14839
|
|
20240925,090000,514808150,32700,32650,32800,32650,15686
|