642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,193900,3628568850,26100,26100,26100,26100,4787
|
|
20240909,193800,3628568850,26100,26100,26100,26100,0
|
|
20240909,193700,3628568850,26100,26100,26100,26100,0
|
|
20240909,193600,3628568850,26100,26100,26100,26100,0
|
|
20240909,193500,3628568850,26100,26100,26100,26100,0
|
|
20240909,193400,3628568850,26100,26100,26100,26100,0
|
|
20240909,193300,3628568850,26100,26100,26100,26100,0
|
|
20240909,193200,3628568850,26100,26100,26100,26100,0
|
|
20240909,193100,3628568850,26100,26100,26100,26100,0
|
|
20240909,193000,3628568850,26100,26100,26100,26100,0
|
|
20240909,192900,3628568850,26100,26100,26100,26100,0
|
|
20240909,192800,3628568850,26100,26100,26100,26100,0
|
|
20240909,192700,3628568850,26100,26100,26100,26100,0
|
|
20240909,192600,3628568850,26100,26100,26100,26100,0
|
|
20240909,192500,3628568850,26100,26100,26100,26100,0
|
|
20240909,192400,3628568850,26100,26100,26100,26100,0
|
|
20240909,192300,3628568850,26100,26100,26100,26100,0
|
|
20240909,192200,3628568850,26100,26100,26100,26100,0
|
|
20240909,192100,3628568850,26100,26100,26100,26100,0
|
|
20240909,192000,3628568850,26100,26100,26100,26100,0
|
|
20240909,191900,3628568850,26100,26100,26100,26100,0
|
|
20240909,191800,3628568850,26100,26100,26100,26100,0
|
|
20240909,191700,3628568850,26100,26100,26100,26100,0
|
|
20240909,191600,3628568850,26100,26100,26100,26100,0
|
|
20240909,191500,3628568850,26100,26100,26100,26100,0
|
|
20240909,191400,3628568850,26100,26100,26100,26100,0
|
|
20240909,191300,3628568850,26100,26100,26100,26100,0
|
|
20240909,191200,3628568850,26100,26100,26100,26100,0
|
|
20240909,191100,3628568850,26100,26100,26100,26100,0
|
|
20240909,191000,3628568850,26100,26100,26100,26100,0
|
|
20240909,190900,3628568850,26100,26100,26100,26100,4787
|
|
20240909,190800,3628568850,26100,26100,26100,26100,0
|
|
20240909,190700,3628568850,26100,26100,26100,26100,0
|
|
20240909,190600,3628568850,26100,26100,26100,26100,0
|
|
20240909,190500,3628568850,26100,26100,26100,26100,0
|
|
20240909,190400,3628568850,26100,26100,26100,26100,0
|
|
20240909,190300,3628568850,26100,26100,26100,26100,0
|
|
20240909,190200,3628568850,26100,26100,26100,26100,0
|
|
20240909,190100,3628568850,26100,26100,26100,26100,0
|
|
20240909,190000,3628568850,26100,26100,26100,26100,0
|
|
20240909,185900,3628568850,26100,26100,26100,26100,0
|
|
20240909,185800,3628568850,26100,26100,26100,26100,0
|
|
20240909,185700,3628568850,26100,26100,26100,26100,0
|
|
20240909,185600,3628568850,26100,26100,26100,26100,0
|
|
20240909,185500,3628568850,26100,26100,26100,26100,0
|
|
20240909,185400,3628568850,26100,26100,26100,26100,0
|
|
20240909,185300,3628568850,26100,26100,26100,26100,0
|
|
20240909,185200,3628568850,26100,26100,26100,26100,0
|
|
20240909,185100,3628568850,26100,26100,26100,26100,0
|
|
20240909,185000,3628568850,26100,26100,26100,26100,0
|
|
20240909,184900,3628568850,26100,26100,26100,26100,0
|
|
20240909,184800,3628568850,26100,26100,26100,26100,0
|
|
20240909,184700,3628568850,26100,26100,26100,26100,0
|
|
20240909,184600,3628568850,26100,26100,26100,26100,0
|
|
20240909,184500,3628568850,26100,26100,26100,26100,0
|
|
20240909,184400,3628568850,26100,26100,26100,26100,0
|
|
20240909,184300,3628568850,26100,26100,26100,26100,0
|
|
20240909,184200,3628568850,26100,26100,26100,26100,0
|
|
20240909,184100,3628568850,26100,26100,26100,26100,0
|
|
20240909,184000,3628568850,26100,26100,26100,26100,0
|
|
20240909,183900,3628568850,26100,26100,26100,26100,4787
|
|
20240909,183800,3628568850,26100,26100,26100,26100,0
|
|
20240909,183700,3628568850,26100,26100,26100,26100,0
|
|
20240909,183600,3628568850,26100,26100,26100,26100,0
|
|
20240909,183500,3628568850,26100,26100,26100,26100,0
|
|
20240909,183400,3628568850,26100,26100,26100,26100,0
|
|
20240909,183300,3628568850,26100,26100,26100,26100,0
|
|
20240909,183200,3628568850,26100,26100,26100,26100,0
|
|
20240909,183100,3628568850,26100,26100,26100,26100,0
|
|
20240909,183000,3628568850,26100,26100,26100,26100,0
|
|
20240909,182900,3628568850,26100,26100,26100,26100,0
|
|
20240909,182800,3628568850,26100,26100,26100,26100,0
|
|
20240909,182700,3628568850,26100,26100,26100,26100,0
|
|
20240909,182600,3628568850,26100,26100,26100,26100,0
|
|
20240909,182500,3628568850,26100,26100,26100,26100,0
|
|
20240909,182400,3628568850,26100,26100,26100,26100,0
|
|
20240909,182300,3628568850,26100,26100,26100,26100,0
|
|
20240909,182200,3628568850,26100,26100,26100,26100,0
|
|
20240909,182100,3628568850,26100,26100,26100,26100,0
|
|
20240909,182000,3628568850,26100,26100,26100,26100,0
|
|
20240909,181900,3628568850,26100,26100,26100,26100,0
|
|
20240909,181800,3628568850,26100,26100,26100,26100,0
|
|
20240909,181700,3628568850,26100,26100,26100,26100,0
|
|
20240909,181600,3628568850,26100,26100,26100,26100,0
|
|
20240909,181500,3628568850,26100,26100,26100,26100,0
|
|
20240909,181400,3628568850,26100,26100,26100,26100,0
|
|
20240909,181300,3628568850,26100,26100,26100,26100,0
|
|
20240909,181200,3628568850,26100,26100,26100,26100,0
|
|
20240909,181100,3628568850,26100,26100,26100,26100,0
|
|
20240909,181000,3628568850,26100,26100,26100,26100,0
|
|
20240909,180900,3628568850,26100,26100,26100,26100,4787
|
|
20240909,180800,3628568850,26100,26100,26100,26100,0
|
|
20240909,180700,3628568850,26100,26100,26100,26100,0
|
|
20240909,180600,3628568850,26100,26100,26100,26100,0
|
|
20240909,180500,3628568850,26100,26100,26100,26100,0
|
|
20240909,180400,3628568850,26100,26100,26100,26100,0
|
|
20240909,180300,3628568850,26100,26100,26100,26100,0
|
|
20240909,180200,3628568850,26100,26100,26100,26100,0
|
|
20240909,180100,3628568850,26100,26100,26100,26100,0
|
|
20240909,180000,3628568850,26100,26100,26100,26100,0
|
|
20240909,175900,3628568850,26100,26100,26100,26100,0
|
|
20240909,175800,3628568850,26100,26100,26100,26100,0
|
|
20240909,175700,3628568850,26100,26100,26100,26100,0
|
|
20240909,175600,3628568850,26100,26100,26100,26100,0
|
|
20240909,175500,3628568850,26100,26100,26100,26100,0
|
|
20240909,175400,3628568850,26100,26100,26100,26100,0
|
|
20240909,175300,3628568850,26100,26100,26100,26100,0
|
|
20240909,175200,3628568850,26100,26100,26100,26100,0
|
|
20240909,175100,3628568850,26100,26100,26100,26100,0
|
|
20240909,175000,3628568850,26100,26100,26100,26100,0
|
|
20240909,174900,3628568850,26100,26100,26100,26100,0
|
|
20240909,174800,3628568850,26100,26100,26100,26100,0
|
|
20240909,174700,3628568850,26100,26100,26100,26100,0
|
|
20240909,174600,3628568850,26100,26100,26100,26100,0
|
|
20240909,174500,3628568850,26100,26100,26100,26100,0
|
|
20240909,174400,3628568850,26100,26100,26100,26100,0
|
|
20240909,174300,3628568850,26100,26100,26100,26100,0
|
|
20240909,174200,3628568850,26100,26100,26100,26100,0
|
|
20240909,174100,3628568850,26100,26100,26100,26100,0
|
|
20240909,174000,3628568850,26100,26100,26100,26100,0
|
|
20240909,173900,3628568850,26100,26100,26100,26100,4787
|
|
20240909,173800,3628568850,26100,26100,26100,26100,0
|
|
20240909,173700,3628568850,26100,26100,26100,26100,0
|
|
20240909,173600,3628568850,26100,26100,26100,26100,0
|
|
20240909,173500,3628568850,26100,26100,26100,26100,0
|
|
20240909,173400,3628568850,26100,26100,26100,26100,0
|
|
20240909,173300,3628568850,26100,26100,26100,26100,0
|
|
20240909,173200,3628568850,26100,26100,26100,26100,0
|
|
20240909,173100,3628568850,26100,26100,26100,26100,0
|
|
20240909,173000,3628568850,26100,26100,26100,26100,0
|
|
20240909,172900,3628568850,26100,26100,26100,26100,0
|
|
20240909,172800,3628568850,26100,26100,26100,26100,0
|
|
20240909,172700,3628568850,26100,26100,26100,26100,0
|
|
20240909,172600,3628568850,26100,26100,26100,26100,0
|
|
20240909,172500,3628568850,26100,26100,26100,26100,0
|
|
20240909,172400,3628568850,26100,26100,26100,26100,0
|
|
20240909,172300,3628568850,26100,26100,26100,26100,0
|
|
20240909,172200,3628568850,26100,26100,26100,26100,0
|
|
20240909,172100,3628568850,26100,26100,26100,26100,0
|
|
20240909,172000,3628568850,26100,26100,26100,26100,0
|
|
20240909,171900,3628568850,26100,26100,26100,26100,0
|
|
20240909,171800,3628568850,26100,26100,26100,26100,0
|
|
20240909,171700,3628568850,26100,26100,26100,26100,0
|
|
20240909,171600,3628568850,26100,26100,26100,26100,0
|
|
20240909,171500,3628568850,26100,26100,26100,26100,0
|
|
20240909,171400,3628568850,26100,26100,26100,26100,0
|
|
20240909,171300,3628568850,26100,26100,26100,26100,0
|
|
20240909,171200,3628568850,26100,26100,26100,26100,0
|
|
20240909,171100,3628568850,26100,26100,26100,26100,0
|
|
20240909,171000,3628568850,26100,26100,26100,26100,0
|
|
20240909,170900,3628568850,26100,26100,26100,26100,4787
|
|
20240909,170800,3628568850,26100,26100,26100,26100,0
|
|
20240909,170700,3628568850,26100,26100,26100,26100,0
|
|
20240909,170600,3628568850,26100,26100,26100,26100,0
|
|
20240909,170500,3628568850,26100,26100,26100,26100,0
|
|
20240909,170400,3628568850,26100,26100,26100,26100,0
|
|
20240909,170300,3628568850,26100,26100,26100,26100,0
|
|
20240909,170200,3628568850,26100,26100,26100,26100,0
|
|
20240909,170100,3628568850,26100,26100,26100,26100,0
|
|
20240909,170000,3628568850,26100,26100,26100,26100,0
|
|
20240909,165900,3628568850,26100,26100,26100,26100,0
|
|
20240909,165800,3628568850,26100,26100,26100,26100,0
|
|
20240909,165700,3628568850,26100,26100,26100,26100,0
|
|
20240909,165600,3628568850,26100,26100,26100,26100,0
|
|
20240909,165500,3628568850,26100,26100,26100,26100,0
|
|
20240909,165400,3628568850,26100,26100,26100,26100,0
|
|
20240909,165300,3628568850,26100,26100,26100,26100,0
|
|
20240909,165200,3628568850,26100,26100,26100,26100,0
|
|
20240909,165100,3628568850,26100,26100,26100,26100,0
|
|
20240909,165000,3628568850,26100,26100,26100,26100,0
|
|
20240909,164900,3628568850,26100,26100,26100,26100,0
|
|
20240909,164800,3628568850,26100,26100,26100,26100,0
|
|
20240909,164700,3628568850,26100,26100,26100,26100,0
|
|
20240909,164600,3628568850,26100,26100,26100,26100,0
|
|
20240909,164500,3628568850,26100,26100,26100,26100,0
|
|
20240909,164400,3628568850,26100,26100,26100,26100,0
|
|
20240909,164300,3628568850,26100,26100,26100,26100,0
|
|
20240909,164200,3628568850,26100,26100,26100,26100,0
|
|
20240909,164100,3628568850,26100,26100,26100,26100,0
|
|
20240909,164000,3628568850,26100,26100,26100,26100,0
|
|
20240909,163900,3628568850,26100,26100,26100,26100,4787
|
|
20240909,163800,3628568850,26100,26100,26100,26100,0
|
|
20240909,163700,3628568850,26100,26100,26100,26100,0
|
|
20240909,163600,3628568850,26100,26100,26100,26100,0
|
|
20240909,163500,3628568850,26100,26100,26100,26100,0
|
|
20240909,163400,3628568850,26100,26100,26100,26100,0
|
|
20240909,163300,3628568850,26100,26100,26100,26100,0
|
|
20240909,163200,3628568850,26100,26100,26100,26100,0
|
|
20240909,163100,3628568850,26100,26100,26100,26100,0
|
|
20240909,163000,3628568850,26100,26100,26100,26100,0
|
|
20240909,162900,3628568850,26100,26100,26100,26100,0
|
|
20240909,162800,3628568850,26100,26100,26100,26100,0
|
|
20240909,162700,3628568850,26100,26100,26100,26100,0
|
|
20240909,162600,3628568850,26100,26100,26100,26100,0
|
|
20240909,162500,3628568850,26100,26100,26100,26100,0
|
|
20240909,162400,3628568850,26100,26100,26100,26100,0
|
|
20240909,162300,3628568850,26100,26100,26100,26100,0
|
|
20240909,162200,3628568850,26100,26100,26100,26100,0
|
|
20240909,162100,3628568850,26100,26100,26100,26100,0
|
|
20240909,162000,3628568850,26100,26100,26100,26100,0
|
|
20240909,161900,3628568850,26100,26100,26100,26100,0
|
|
20240909,161800,3628568850,26100,26100,26100,26100,0
|
|
20240909,161700,3628568850,26100,26100,26100,26100,0
|
|
20240909,161600,3628568850,26100,26100,26100,26100,0
|
|
20240909,161500,3628568850,26100,26100,26100,26100,0
|
|
20240909,161400,3628568850,26100,26100,26100,26100,0
|
|
20240909,161300,3628568850,26100,26100,26100,26100,0
|
|
20240909,161200,3628568850,26100,26100,26100,26100,0
|
|
20240909,161100,3628568850,26100,26100,26100,26100,0
|
|
20240909,161000,3628568850,26100,26100,26100,26100,0
|
|
20240909,160900,3628568850,26100,26100,26100,26100,4787
|
|
20240909,160800,3628568850,26100,26100,26100,26100,0
|
|
20240909,160700,3628568850,26100,26100,26100,26100,0
|
|
20240909,160600,3628568850,26100,26100,26100,26100,0
|
|
20240909,160500,3628568850,26100,26100,26100,26100,0
|
|
20240909,160400,3628568850,26100,26100,26100,26100,0
|
|
20240909,160300,3628568850,26100,26100,26100,26100,0
|
|
20240909,160200,3628568850,26100,26100,26100,26100,0
|
|
20240909,160100,3628568850,26100,26100,26100,26100,0
|
|
20240909,160000,3628568850,26100,26100,26100,26100,0
|
|
20240909,155900,3628568850,26100,26100,26100,26100,0
|
|
20240909,155800,3628568850,26100,26100,26100,26100,0
|
|
20240909,155700,3628568850,26100,26100,26100,26100,0
|
|
20240909,155600,3628568850,26100,26100,26100,26100,0
|
|
20240909,155500,3628568850,26100,26100,26100,26100,0
|
|
20240909,155400,3628568850,26100,26100,26100,26100,0
|
|
20240909,155300,3628568850,26100,26100,26100,26100,0
|
|
20240909,155200,3628568850,26100,26100,26100,26100,0
|
|
20240909,155100,3628568850,26100,26100,26100,26100,0
|
|
20240909,155000,3628568850,26100,26100,26100,26100,0
|
|
20240909,154900,3628568850,26100,26100,26100,26100,0
|
|
20240909,154800,3628568850,26100,26100,26100,26100,0
|
|
20240909,154700,3628568850,26100,26100,26100,26100,0
|
|
20240909,154600,3628568850,26100,26100,26100,26100,0
|
|
20240909,154500,3628568850,26100,26100,26100,26100,0
|
|
20240909,154400,3628568850,26100,26100,26100,26100,0
|
|
20240909,154300,3628568850,26100,26100,26100,26100,0
|
|
20240909,154200,3628568850,26100,26100,26100,26100,0
|
|
20240909,154100,3628568850,26100,26100,26100,26100,0
|
|
20240909,154000,3628568850,26100,26100,26100,26100,0
|
|
20240909,153900,3628568850,26100,26100,26100,26100,4787
|
|
20240909,153800,3628568850,26100,26100,26100,26100,0
|
|
20240909,153700,3628568850,26100,26100,26100,26100,0
|
|
20240909,153600,3628568850,26100,26100,26100,26100,0
|
|
20240909,153500,3628568850,26100,26100,26100,26100,0
|
|
20240909,153400,3628568850,26100,26100,26100,26100,0
|
|
20240909,153300,3628568850,26100,26100,26100,26100,0
|
|
20240909,153200,3628568850,26100,26100,26100,26100,0
|
|
20240909,153100,3628568850,26100,26100,26100,26100,0
|
|
20240909,153000,3628568850,26100,26100,26100,26100,4787
|
|
20240909,152900,3503628150,26000,26000,26000,26000,0
|
|
20240909,152800,3503628150,26000,26000,26000,26000,0
|
|
20240909,152700,3503628150,26000,26000,26000,26000,0
|
|
20240909,152600,3503628150,26000,26000,26000,26000,0
|
|
20240909,152500,3503628150,26000,26000,26000,26000,0
|
|
20240909,152400,3503628150,26000,26000,26000,26000,0
|
|
20240909,152300,3503628150,26000,26000,26000,26000,0
|
|
20240909,152200,3503628150,26000,26000,26000,26000,0
|
|
20240909,152100,3503628150,26000,26000,26000,26000,0
|
|
20240909,152000,3503628150,26000,26000,26000,26000,0
|
|
20240909,151900,3503628150,26000,26000,26000,25950,777
|
|
20240909,151800,3483428600,26000,26050,26050,26000,1343
|
|
20240909,151700,3448499100,26050,26050,26050,26050,87
|
|
20240909,151600,3446232750,26050,26050,26050,26000,159
|
|
20240909,151500,3442092950,26050,26050,26050,26000,246
|
|
20240909,151400,3435686000,26050,26000,26050,26000,200
|
|
20240909,151300,3430480400,26000,26100,26100,25950,4732
|
|
20240909,151200,3307354200,26100,26100,26100,26050,74
|
|
20240909,151100,3305422950,26050,26050,26100,26050,116
|
|
20240909,151000,3302396450,26050,26100,26100,26050,110
|
|
20240909,150900,3299526050,26100,26050,26100,26050,1875
|
|
20240909,150800,3250676500,26050,26050,26050,26050,91
|
|
20240909,150700,3248305950,26050,26050,26100,26050,683
|
|
20240909,150600,3230513700,26050,26050,26050,26000,151
|
|
20240909,150500,3226580900,26050,26100,26100,26050,443
|
|
20240909,150400,3215038900,26050,26000,26100,25950,1203
|
|
20240909,150300,3183737350,26000,26000,26000,25950,119
|
|
20240909,150200,3180643900,26000,26000,26000,26000,64
|
|
20240909,150100,3178979900,26000,26000,26000,25950,74
|
|
20240909,150000,3177056050,26000,25950,26000,25950,115
|
|
20240909,145900,3174068400,26000,25950,26000,25950,140
|
|
20240909,145800,3170433450,26000,26000,26000,25950,209
|
|
20240909,145700,3165002950,26000,26000,26000,26000,52
|
|
20240909,145600,3163650950,26000,25950,26000,25950,44
|
|
20240909,145500,3162507250,26000,26000,26000,25950,575
|
|
20240909,145400,3147565100,26000,25950,26000,25950,59
|
|
20240909,145300,3146032700,25950,26000,26000,25950,189
|
|
20240909,145200,3141126850,25950,25950,26000,25900,419
|
|
20240909,145100,3130239550,25950,26000,26050,25950,290
|
|
20240909,145000,3122706550,26000,26000,26000,25950,87
|
|
20240909,144900,3120444750,26000,26000,26000,26000,128
|
|
20240909,144800,3117116750,26000,26000,26000,25950,116
|
|
20240909,144700,3114101950,26000,26000,26000,26000,68
|
|
20240909,144600,3112333950,26000,25950,26000,25950,565
|
|
20240909,144500,3097669550,26000,26000,26000,25950,577
|
|
20240909,144400,3082667950,26050,26050,26050,26000,842
|
|
20240909,144300,3060768350,26050,26050,26050,26050,71
|
|
20240909,144200,3058918800,26000,26050,26050,26000,337
|
|
20240909,144100,3050140400,26050,26050,26050,26000,428
|
|
20240909,144000,3039009950,26000,26050,26050,26000,570
|
|
20240909,143900,3024182450,26050,26050,26050,26000,147
|
|
20240909,143800,3020353150,26050,26000,26050,26000,119
|
|
20240909,143700,3017255400,26000,26050,26050,26000,59
|
|
20240909,143600,3015718950,26050,25950,26050,25950,763
|
|
20240909,143500,2995882350,25950,26000,26000,25950,187
|
|
20240909,143400,2991027300,26000,25950,26000,25950,36
|
|
20240909,143300,2990091400,25950,26000,26000,25950,12
|
|
20240909,143200,2989779800,26000,25950,26000,25950,103
|
|
20240909,143100,2987106800,25950,25950,25950,25900,205
|
|
20240909,143000,2981789150,25950,25950,25950,25900,73
|
|
20240909,142900,2979894950,25900,26000,26000,25900,717
|
|
20240909,142800,2961290550,25950,26000,26000,25900,1123
|
|
20240909,142700,2932149900,26000,26000,26000,26000,115
|
|
20240909,142600,2929159900,26000,26050,26050,26000,1058
|
|
20240909,142500,2901650500,26050,26000,26050,25950,1012
|
|
20240909,142400,2875341400,26000,26000,26000,25950,61
|
|
20240909,142300,2873758100,25950,25950,25950,25900,647
|
|
20240909,142200,2856969450,25950,25950,25950,25950,129
|
|
20240909,142100,2853621900,25950,25950,25950,25950,103
|
|
20240909,142000,2850949050,25900,25950,25950,25900,131
|
|
20240909,141900,2847549950,25950,25950,25950,25950,128
|
|
20240909,141800,2844228350,25950,25900,25950,25900,214
|
|
20240909,141700,2838675100,25950,25900,25950,25900,149
|
|
20240909,141600,2834815550,25950,25950,25950,25900,194
|
|
20240909,141500,2829789450,25950,25950,26000,25950,498
|
|
20240909,141400,2816866300,25950,25950,25950,25950,164
|
|
20240909,141300,2812610500,25950,25950,25950,25900,35
|
|
20240909,141200,2811703250,25950,25950,25950,25900,166
|
|
20240909,141100,2807396000,25900,25950,26000,25900,534
|
|
20240909,141000,2793538200,25950,26000,26050,25950,1615
|
|
20240909,140900,2751547050,26000,25950,26000,25950,203
|
|
20240909,140800,2746278250,25950,25950,25950,25900,1338
|
|
20240909,140700,2711566300,25900,25850,25900,25800,2018
|
|
20240909,140600,2659372200,25800,25750,25800,25750,2018
|
|
20240909,140500,2607325500,25750,25750,25750,25750,46
|
|
20240909,140400,2606141000,25750,25750,25750,25750,64
|
|
20240909,140300,2604493000,25750,25750,25750,25700,109
|
|
20240909,140200,2601688100,25700,25750,25750,25700,52
|
|
20240909,140100,2600349650,25750,25750,25750,25750,10
|
|
20240909,140000,2600092150,25750,25750,25750,25750,791
|
|
20240909,135900,2579723900,25750,25750,25750,25750,185
|
|
20240909,135800,2574960150,25750,25750,25750,25750,20
|
|
20240909,135700,2574445150,25800,25750,25800,25750,33
|
|
20240909,135600,2573595250,25750,25750,25800,25750,23
|
|
20240909,135500,2573002900,25750,25750,25750,25750,94
|
|
20240909,135400,2570582400,25750,25800,25800,25750,71
|
|
20240909,135300,2568751200,25800,25750,25800,25750,106
|
|
20240909,135200,2566019150,25750,25750,25800,25750,306
|
|
20240909,135100,2558139150,25750,25700,25750,25700,1083
|
|
20240909,135000,2530252400,25750,25750,25750,25700,129
|
|
20240909,134900,2526935400,25750,25750,25750,25700,210
|
|
20240909,134800,2521528100,25750,25750,25750,25700,14
|
|
20240909,134700,2521168100,25750,25700,25750,25700,527
|
|
20240909,134600,2507598350,25700,25700,25700,25700,23
|
|
20240909,134500,2507007250,25700,25700,25700,25700,63
|
|
20240909,134400,2505388150,25700,25700,25700,25700,67
|
|
20240909,134300,2503666250,25700,25700,25700,25700,72
|
|
20240909,134200,2501815850,25700,25700,25750,25700,412
|
|
20240909,134100,2491226450,25700,25700,25700,25700,111
|
|
20240909,134000,2488373750,25700,25700,25700,25700,733
|
|
20240909,133900,2469535650,25700,25700,25700,25700,285
|
|
20240909,133800,2462211150,25700,25700,25700,25700,15
|
|
20240909,133700,2461825650,25700,25700,25700,25650,43
|
|
20240909,133600,2460721700,25700,25700,25750,25700,361
|
|
20240909,133500,2451443850,25700,25750,25750,25700,393
|
|
20240909,133400,2441326600,25700,25700,25700,25700,31
|
|
20240909,133300,2440529900,25700,25700,25700,25700,390
|
|
20240909,133200,2430506900,25700,25700,25700,25700,507
|
|
20240909,133100,2417477000,25700,25700,25700,25700,101
|
|
20240909,133000,2414881300,25700,25700,25700,25700,10
|
|
20240909,132900,2414624300,25650,25650,25650,25650,67
|
|
20240909,132800,2412905750,25650,25600,25650,25600,509
|
|
20240909,132700,2399850300,25650,25650,25650,25600,347
|
|
20240909,132600,2390950750,25650,25600,25650,25600,849
|
|
20240909,132500,2369176800,25600,25600,25600,25600,40
|
|
20240909,132400,2368152800,25600,25600,25600,25600,12
|
|
20240909,132300,2367845600,25650,25650,25650,25650,15
|
|
20240909,132200,2367460850,25700,25600,25700,25600,501
|
|
20240909,132100,2354617650,25600,25750,25750,25600,212
|
|
20240909,132000,2349189700,25750,25550,25750,25550,3642
|
|
20240909,131900,2255755750,25550,25500,25550,25500,277
|
|
20240909,131800,2248678450,25550,25550,25550,25550,0
|
|
20240909,131700,2248678450,25550,25550,25550,25550,156
|
|
20240909,131600,2244692650,25550,25550,25550,25550,0
|
|
20240909,131500,2244692650,25550,25500,25550,25500,11
|
|
20240909,131400,2244412050,25500,25550,25550,25500,441
|
|
20240909,131300,2233145550,25500,25550,25550,25500,988
|
|
20240909,131200,2207902200,25550,25550,25550,25550,1248
|
|
20240909,131100,2176015800,25550,25550,25550,25550,10
|
|
20240909,131000,2175760300,25550,25550,25550,25550,365
|
|
20240909,130900,2166434550,25550,25550,25550,25550,122
|
|
20240909,130800,2163317450,25500,25550,25550,25500,451
|
|
20240909,130700,2151797250,25550,25550,25550,25550,276
|
|
20240909,130600,2144745450,25550,25500,25600,25500,231
|
|
20240909,130500,2138841150,25500,25500,25500,25500,1
|
|
20240909,130400,2138815650,25550,25550,25550,25550,0
|
|
20240909,130300,2138815650,25550,25550,25550,25550,30
|
|
20240909,130200,2138049150,25550,25550,25550,25500,28
|
|
20240909,130100,2137334300,25550,25550,25550,25550,1
|
|
20240909,130000,2137308750,25550,25550,25550,25550,303
|
|
20240909,125900,2129567100,25550,25550,25550,25550,132
|
|
20240909,125800,2126194500,25550,25550,25550,25550,112
|
|
20240909,125700,2123332900,25600,25600,25600,25600,200
|
|
20240909,125600,2118212900,25600,25600,25600,25600,2
|
|
20240909,125500,2118161700,25600,25600,25600,25600,201
|
|
20240909,125400,2113016100,25550,25550,25550,25550,3
|
|
20240909,125300,2112939450,25600,25600,25600,25600,84
|
|
20240909,125200,2110789050,25600,25600,25600,25600,0
|
|
20240909,125100,2110789050,25600,25600,25600,25600,0
|
|
20240909,125000,2110789050,25600,25600,25600,25600,244
|
|
20240909,124900,2104542650,25550,25550,25550,25550,12
|
|
20240909,124800,2104236050,25550,25550,25550,25550,66
|
|
20240909,124700,2102549750,25550,25550,25550,25550,11
|
|
20240909,124600,2102268700,25550,25550,25550,25550,0
|
|
20240909,124500,2102268700,25550,25550,25550,25550,6
|
|
20240909,124400,2102115400,25550,25600,25600,25550,83
|
|
20240909,124300,2099990700,25550,25600,25600,25550,42
|
|
20240909,124200,2098917000,25600,25600,25600,25600,0
|
|
20240909,124100,2098917000,25600,25600,25600,25600,38
|
|
20240909,124000,2097944200,25550,25550,25550,25550,16
|
|
20240909,123900,2097535400,25550,25550,25550,25550,11
|
|
20240909,123800,2097254350,25550,25500,25550,25500,367
|
|
20240909,123700,2087877750,25500,25550,25550,25500,102
|
|
20240909,123600,2085276650,25550,25550,25550,25500,10
|
|
20240909,123500,2085021550,25500,25500,25500,25500,1
|
|
20240909,123400,2084996050,25550,25550,25550,25550,7
|
|
20240909,123300,2084817200,25500,25500,25500,25500,0
|
|
20240909,123200,2084817200,25500,25500,25500,25500,61
|
|
20240909,123100,2083261700,25500,25500,25500,25500,15
|
|
20240909,123000,2082879200,25550,25500,25550,25500,357
|
|
20240909,122900,2073774800,25500,25500,25500,25500,12
|
|
20240909,122800,2073468800,25500,25500,25500,25500,0
|
|
20240909,122700,2073468800,25500,25500,25500,25500,123
|
|
20240909,122600,2070332300,25550,25550,25550,25550,0
|
|
20240909,122500,2070332300,25550,25550,25550,25550,0
|
|
20240909,122400,2070332300,25550,25550,25550,25550,3
|
|
20240909,122300,2070255650,25500,25500,25500,25500,7
|
|
20240909,122200,2070077150,25500,25500,25500,25500,15
|
|
20240909,122100,2069694650,25500,25550,25550,25500,11
|
|
20240909,122000,2069414100,25500,25550,25550,25500,173
|
|
20240909,121900,2065002550,25500,25500,25550,25500,50
|
|
20240909,121800,2063725550,25550,25500,25550,25500,5
|
|
20240909,121700,2063598000,25550,25550,25550,25450,92
|
|
20240909,121600,2061252000,25550,25550,25550,25550,0
|
|
20240909,121500,2061252000,25550,25500,25550,25500,72
|
|
20240909,121400,2059413100,25500,25500,25550,25500,47
|
|
20240909,121300,2058213800,25500,25500,25500,25500,200
|
|
20240909,121200,2053113800,25500,25500,25500,25500,0
|
|
20240909,121100,2053113800,25500,25500,25500,25500,6
|
|
20240909,121000,2052960800,25500,25500,25500,25500,135
|
|
20240909,120900,2049518300,25450,25500,25500,25450,217
|
|
20240909,120800,2043987300,25450,25450,25450,25450,0
|
|
20240909,120700,2043987300,25450,25450,25450,25450,10
|
|
20240909,120600,2043732800,25400,25400,25400,25400,109
|
|
20240909,120500,2040964200,25400,25400,25450,25400,287
|
|
20240909,120400,2033669250,25450,25500,25500,25450,626
|
|
20240909,120300,2017721250,25500,25550,25550,25500,616
|
|
20240909,120200,2001985700,25550,25550,25600,25550,22
|
|
20240909,120100,2001422850,25550,25550,25550,25550,91
|
|
20240909,120000,1999097800,25600,25550,25600,25550,328
|
|
20240909,115900,1990717100,25600,25600,25600,25600,129
|
|
20240909,115800,1987414700,25600,25600,25600,25600,81
|
|
20240909,115700,1985341100,25600,25600,25600,25600,108
|
|
20240909,115600,1982576300,25600,25600,25600,25600,362
|
|
20240909,115500,1973309100,25650,25600,25650,25600,7
|
|
20240909,115400,1973129750,25650,25650,25650,25650,195
|
|
20240909,115300,1968128000,25650,25650,25650,25650,214
|
|
20240909,115200,1962638900,25650,25650,25650,25650,55
|
|
20240909,115100,1961228150,25650,25650,25650,25600,82
|
|
20240909,115000,1959125400,25700,25700,25700,25650,1067
|
|
20240909,114900,1931736300,25700,25700,25700,25700,381
|
|
20240909,114800,1921944600,25700,25700,25700,25650,658
|
|
20240909,114700,1905034350,25700,25700,25700,25700,1
|
|
20240909,114600,1905008650,25700,25700,25700,25700,0
|
|
20240909,114500,1905008650,25700,25700,25700,25700,100
|
|
20240909,114400,1902438650,25700,25550,25700,25550,251
|
|
20240909,114300,1895998500,25600,25600,25600,25600,10
|
|
20240909,114200,1895742500,25600,25600,25650,25600,217
|
|
20240909,114100,1890181500,25600,25600,25600,25600,0
|
|
20240909,114000,1890181500,25600,25600,25650,25550,334
|
|
20240909,113900,1881631900,25650,25650,25650,25650,3
|
|
20240909,113800,1881554950,25650,25650,25650,25600,233
|
|
20240909,113700,1875589250,25650,25650,25650,25650,0
|
|
20240909,113600,1875589250,25650,25650,25700,25650,704
|
|
20240909,113500,1857508350,25650,25700,25700,25650,1257
|
|
20240909,113400,1825203800,25700,25650,25700,25650,239
|
|
20240909,113300,1819071350,25650,25650,25650,25650,68
|
|
20240909,113200,1817327150,25650,25650,25650,25650,137
|
|
20240909,113100,1813813100,25650,25650,25650,25650,213
|
|
20240909,113000,1808349650,25650,25650,25650,25650,619
|
|
20240909,112900,1792472300,25650,25600,25650,25600,22
|
|
20240909,112800,1791908100,25650,25600,25650,25600,222
|
|
20240909,112700,1786214100,25600,25600,25650,25600,295
|
|
20240909,112600,1778661800,25600,25650,25650,25600,94
|
|
20240909,112500,1776254350,25650,25600,25650,25550,1041
|
|
20240909,112400,1749588350,25600,25600,25600,25600,73
|
|
20240909,112300,1747719550,25550,25550,25550,25550,20
|
|
20240909,112200,1747208550,25550,25550,25550,25550,505
|
|
20240909,112100,1734305800,25550,25550,25550,25500,37
|
|
20240909,112000,1733360600,25550,25500,25550,25500,491
|
|
20240909,111900,1720815650,25500,25500,25500,25500,229
|
|
20240909,111800,1714976150,25500,25450,25500,25450,61
|
|
20240909,111700,1713423550,25500,25500,25500,25500,1
|
|
20240909,111600,1713398050,25500,25500,25500,25450,106
|
|
20240909,111500,1710695200,25450,25500,25550,25450,422
|
|
20240909,111400,1699924750,25450,25450,25450,25450,21
|
|
20240909,111300,1699390300,25450,25500,25500,25450,32
|
|
20240909,111200,1698574700,25500,25450,25500,25450,341
|
|
20240909,111100,1689880300,25450,25450,25450,25450,81
|
|
20240909,111000,1687818850,25450,25500,25500,25450,124
|
|
20240909,110900,1684663000,25500,25450,25500,25450,308
|
|
20240909,110800,1676824300,25450,25400,25450,25400,7
|
|
20240909,110700,1676646200,25400,25450,25450,25400,397
|
|
20240909,110600,1666556600,25450,25400,25450,25400,164
|
|
20240909,110500,1662383250,25400,25450,25450,25400,50
|
|
20240909,110400,1661112000,25450,25450,25500,25450,42
|
|
20240909,110300,1660043000,25500,25500,25500,25500,56
|
|
20240909,110200,1658615000,25500,25600,25600,25500,832
|
|
20240909,110100,1637379100,25600,25550,25600,25550,55
|
|
20240909,110000,1635971250,25550,25600,25600,25550,121
|
|
20240909,105900,1632879350,25600,25550,25600,25550,693
|
|
20240909,105800,1615145250,25550,25550,25600,25550,174
|
|
20240909,105700,1610695200,25600,25500,25600,25500,753
|
|
20240909,105600,1591428850,25500,25600,25600,25500,656
|
|
20240909,105500,1574672800,25600,25600,25650,25600,784
|
|
20240909,105400,1554599400,25550,25600,25600,25550,733
|
|
20240909,105300,1535838900,25650,25600,25650,25600,1376
|
|
20240909,105200,1500574450,25650,25550,25650,25550,2226
|
|
20240909,105100,1443531100,25600,25500,25600,25500,2096
|
|
20240909,105000,1390012150,25450,25400,25450,25400,635
|
|
20240909,104900,1373854000,25400,25400,25450,25400,76
|
|
20240909,104800,1371923550,25450,25400,25450,25350,285
|
|
20240909,104700,1364684650,25400,25400,25400,25400,586
|
|
20240909,104600,1349800250,25400,25350,25400,25350,183
|
|
20240909,104500,1345154100,25350,25350,25350,25300,816
|
|
20240909,104400,1324476750,25300,25250,25300,25250,547
|
|
20240909,104300,1310639050,25250,25200,25250,25200,231
|
|
20240909,104200,1304807550,25200,25200,25250,25200,40
|
|
20240909,104100,1303798550,25200,25200,25250,25200,36
|
|
20240909,104000,1302891300,25200,25200,25200,25200,439
|
|
20240909,103900,1291828500,25200,25200,25200,25150,10
|
|
20240909,103800,1291576850,25200,25200,25250,25200,359
|
|
20240909,103700,1282529500,25200,25200,25200,25200,12
|
|
20240909,103600,1282227100,25200,25150,25200,25150,26
|
|
20240909,103500,1281572400,25200,25200,25200,25200,3
|
|
20240909,103400,1281496800,25150,25150,25150,25150,89
|
|
20240909,103300,1279258450,25150,25150,25150,25150,98
|
|
20240909,103200,1276793750,25150,25200,25200,25150,36
|
|
20240909,103100,1275887750,25150,25150,25150,25150,30
|
|
20240909,103000,1275133250,25150,25150,25150,25150,7
|
|
20240909,102900,1274957200,25100,25100,25100,25100,0
|
|
20240909,102800,1274957200,25100,25150,25150,25100,95
|
|
20240909,102700,1272571850,25150,25150,25150,25150,0
|
|
20240909,102600,1272571850,25150,25100,25150,25100,84
|
|
20240909,102500,1270459600,25150,25150,25150,25150,80
|
|
20240909,102400,1268447600,25150,25150,25150,25150,0
|
|
20240909,102300,1268447600,25150,25150,25150,25150,95
|
|
20240909,102200,1266058350,25150,25150,25150,25150,118
|
|
20240909,102100,1263090650,25150,25100,25150,25100,95
|
|
20240909,102000,1260701800,25150,25150,25150,25150,0
|
|
20240909,101900,1260701800,25150,25150,25150,25150,526
|
|
20240909,101800,1247472900,25150,25150,25200,25150,39
|
|
20240909,101700,1246490600,25150,25150,25200,25150,502
|
|
20240909,101600,1233865200,25200,25200,25200,25200,487
|
|
20240909,101500,1221592800,25250,25200,25250,25200,743
|
|
20240909,101400,1202832900,25200,25250,25250,25200,362
|
|
20240909,101300,1193709750,25200,25150,25200,25150,1432
|
|
20240909,101200,1157624700,25150,25200,25200,25150,48
|
|
20240909,101100,1156416900,25200,25100,25200,25100,739
|
|
20240909,101000,1137833950,25100,25100,25100,25100,3
|
|
20240909,100900,1137758650,25100,25100,25100,25100,20
|
|
20240909,100800,1137256650,25100,25100,25150,25100,9
|
|
20240909,100700,1137030700,25100,25100,25100,25100,191
|
|
20240909,100600,1132236600,25100,25100,25100,25100,159
|
|
20240909,100500,1128245700,25100,25100,25200,25000,648
|
|
20240909,100400,1111987850,25050,24950,25050,24950,648
|
|
20240909,100300,1095780200,24900,24900,24900,24900,30
|
|
20240909,100200,1095033200,24950,24950,24950,24950,0
|
|
20240909,100100,1095033200,24950,24900,24950,24900,798
|
|
20240909,100000,1075128250,24950,24900,24950,24900,213
|
|
20240909,095900,1069823500,24900,24900,24900,24900,7
|
|
20240909,095800,1069649200,24900,24900,24900,24900,83
|
|
20240909,095700,1067582500,24900,24900,24900,24900,3
|
|
20240909,095600,1067507800,24900,24900,24900,24900,18
|
|
20240909,095500,1067059600,24900,24900,24900,24900,126
|
|
20240909,095400,1063922200,24950,24900,24950,24900,23
|
|
20240909,095300,1063349150,25000,24900,25000,24900,204
|
|
20240909,095200,1058259550,24900,24800,24950,24800,257
|
|
20240909,095100,1051861850,24850,24900,24900,24850,768
|
|
20240909,095000,1032769000,24900,24900,24900,24900,32
|
|
20240909,094900,1031972200,24900,24900,24950,24850,1238
|
|
20240909,094800,1001146450,24950,24950,24950,24950,4
|
|
20240909,094700,1001046650,24950,24950,24950,24900,27
|
|
20240909,094600,1000373100,24950,24950,24950,24950,56
|
|
20240909,094500,998975900,24950,24950,24950,24950,71
|
|
20240909,094400,997204450,24950,24950,24950,24950,28
|
|
20240909,094300,996505850,24950,24950,25000,24950,155
|
|
20240909,094200,992638500,24950,25000,25000,24950,177
|
|
20240909,094100,988219900,25000,25000,25050,24950,739
|
|
20240909,094000,969757300,25000,25000,25000,25000,507
|
|
20240909,093900,957082300,25000,25000,25000,25000,103
|
|
20240909,093800,954507300,25000,24950,25000,24950,51
|
|
20240909,093700,953232550,24950,25000,25000,24950,29
|
|
20240909,093600,952507800,25050,25000,25050,24950,115
|
|
20240909,093500,949637550,25000,25000,25000,24950,315
|
|
20240909,093400,941768100,25000,25000,25050,25000,207
|
|
20240909,093300,936587650,25000,25050,25050,25000,30
|
|
20240909,093200,935836500,25000,25050,25050,25000,1152
|
|
20240909,093100,907032100,25050,25050,25100,25000,1317
|
|
20240909,093000,874081250,25050,25050,25050,25050,57
|
|
20240909,092900,872653400,25050,25050,25050,25050,79
|
|
20240909,092800,870674450,25000,25000,25000,25000,358
|
|
20240909,092700,861724450,24950,25000,25000,24950,22
|
|
20240909,092600,861174800,25000,25000,25000,25000,390
|
|
20240909,092500,851424800,24950,25000,25000,24950,1148
|
|
20240909,092400,822760400,25000,25000,25000,25000,239
|
|
20240909,092300,816785400,25000,24950,25000,24950,62
|
|
20240909,092200,815238100,24950,24950,24950,24950,3
|
|
20240909,092100,815163250,24950,24950,25000,24950,553
|
|
20240909,092000,801365850,24950,24950,24950,24950,442
|
|
20240909,091900,790337950,24950,24950,25000,24850,2940
|
|
20240909,091800,717126700,24950,24950,24950,24950,703
|
|
20240909,091700,699586850,24950,24950,24950,24950,33
|
|
20240909,091600,698763500,24950,24950,24950,24950,9
|
|
20240909,091500,698538950,24950,25000,25000,24900,1589
|
|
20240909,091400,658848600,25000,25000,25000,25000,125
|
|
20240909,091300,655723600,25000,25000,25000,24950,489
|
|
20240909,091200,643508650,25000,25000,25050,24950,829
|
|
20240909,091100,622808300,24950,25000,25000,24950,142
|
|
20240909,091000,619259850,25050,24950,25100,24950,1095
|
|
20240909,090900,591858700,24950,24850,24950,24800,818
|
|
20240909,090800,571488450,24850,24750,24850,24750,1619
|
|
20240909,090700,531295400,24750,24800,24850,24750,588
|
|
20240909,090600,516709350,24800,24800,24800,24750,392
|
|
20240909,090500,506993400,24800,24750,24800,24650,619
|
|
20240909,090400,491717300,24650,24650,24800,24650,817
|
|
20240909,090300,471500600,24800,24850,24850,24650,1478
|
|
20240909,090200,434907150,24800,24800,24850,24750,3934
|
|
20240909,090100,337260250,24800,24800,24900,24700,3212
|
|
20240909,090000,257609800,24800,24550,24900,24450,10274
|