665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,200200,1112462400,23100,23100,23100,23100,827
|
|
20240925,200100,1112462400,23100,23100,23100,23100,0
|
|
20240925,200000,1112462400,23100,23100,23100,23100,0
|
|
20240925,195900,1112462400,23100,23100,23100,23100,0
|
|
20240925,195800,1112462400,23100,23100,23100,23100,0
|
|
20240925,195700,1112462400,23100,23100,23100,23100,0
|
|
20240925,195600,1112462400,23100,23100,23100,23100,0
|
|
20240925,195500,1112462400,23100,23100,23100,23100,0
|
|
20240925,195400,1112462400,23100,23100,23100,23100,0
|
|
20240925,195300,1112462400,23100,23100,23100,23100,0
|
|
20240925,195200,1112462400,23100,23100,23100,23100,0
|
|
20240925,195100,1112462400,23100,23100,23100,23100,0
|
|
20240925,195000,1112462400,23100,23100,23100,23100,0
|
|
20240925,194900,1112462400,23100,23100,23100,23100,0
|
|
20240925,194800,1112462400,23100,23100,23100,23100,0
|
|
20240925,194700,1112462400,23100,23100,23100,23100,0
|
|
20240925,194600,1112462400,23100,23100,23100,23100,0
|
|
20240925,194500,1112462400,23100,23100,23100,23100,0
|
|
20240925,194400,1112462400,23100,23100,23100,23100,0
|
|
20240925,194300,1112462400,23100,23100,23100,23100,0
|
|
20240925,194200,1112462400,23100,23100,23100,23100,0
|
|
20240925,194100,1112462400,23100,23100,23100,23100,0
|
|
20240925,194000,1112462400,23100,23100,23100,23100,0
|
|
20240925,193900,1112462400,23100,23100,23100,23100,0
|
|
20240925,193800,1112462400,23100,23100,23100,23100,0
|
|
20240925,193700,1112462400,23100,23100,23100,23100,0
|
|
20240925,193600,1112462400,23100,23100,23100,23100,0
|
|
20240925,193500,1112462400,23100,23100,23100,23100,0
|
|
20240925,193400,1112462400,23100,23100,23100,23100,0
|
|
20240925,193300,1112462400,23100,23100,23100,23100,0
|
|
20240925,193200,1112462400,23100,23100,23100,23100,827
|
|
20240925,193100,1112462400,23100,23100,23100,23100,0
|
|
20240925,193000,1112462400,23100,23100,23100,23100,0
|
|
20240925,192900,1112462400,23100,23100,23100,23100,0
|
|
20240925,192800,1112462400,23100,23100,23100,23100,0
|
|
20240925,192700,1112462400,23100,23100,23100,23100,0
|
|
20240925,192600,1112462400,23100,23100,23100,23100,0
|
|
20240925,192500,1112462400,23100,23100,23100,23100,0
|
|
20240925,192400,1112462400,23100,23100,23100,23100,0
|
|
20240925,192300,1112462400,23100,23100,23100,23100,0
|
|
20240925,192200,1112462400,23100,23100,23100,23100,0
|
|
20240925,192100,1112462400,23100,23100,23100,23100,0
|
|
20240925,192000,1112462400,23100,23100,23100,23100,0
|
|
20240925,191900,1112462400,23100,23100,23100,23100,0
|
|
20240925,191800,1112462400,23100,23100,23100,23100,0
|
|
20240925,191700,1112462400,23100,23100,23100,23100,0
|
|
20240925,191600,1112462400,23100,23100,23100,23100,0
|
|
20240925,191500,1112462400,23100,23100,23100,23100,0
|
|
20240925,191400,1112462400,23100,23100,23100,23100,0
|
|
20240925,191300,1112462400,23100,23100,23100,23100,0
|
|
20240925,191200,1112462400,23100,23100,23100,23100,0
|
|
20240925,191100,1112462400,23100,23100,23100,23100,0
|
|
20240925,191000,1112462400,23100,23100,23100,23100,0
|
|
20240925,190900,1112462400,23100,23100,23100,23100,0
|
|
20240925,190800,1112462400,23100,23100,23100,23100,0
|
|
20240925,190700,1112462400,23100,23100,23100,23100,0
|
|
20240925,190600,1112462400,23100,23100,23100,23100,0
|
|
20240925,190500,1112462400,23100,23100,23100,23100,0
|
|
20240925,190400,1112462400,23100,23100,23100,23100,0
|
|
20240925,190300,1112462400,23100,23100,23100,23100,0
|
|
20240925,190200,1112462400,23100,23100,23100,23100,827
|
|
20240925,190100,1112462400,23100,23100,23100,23100,0
|
|
20240925,190000,1112462400,23100,23100,23100,23100,0
|
|
20240925,185900,1112462400,23100,23100,23100,23100,0
|
|
20240925,185800,1112462400,23100,23100,23100,23100,0
|
|
20240925,185700,1112462400,23100,23100,23100,23100,0
|
|
20240925,185600,1112462400,23100,23100,23100,23100,0
|
|
20240925,185500,1112462400,23100,23100,23100,23100,0
|
|
20240925,185400,1112462400,23100,23100,23100,23100,0
|
|
20240925,185300,1112462400,23100,23100,23100,23100,0
|
|
20240925,185200,1112462400,23100,23100,23100,23100,0
|
|
20240925,185100,1112462400,23100,23100,23100,23100,0
|
|
20240925,185000,1112462400,23100,23100,23100,23100,0
|
|
20240925,184900,1112462400,23100,23100,23100,23100,0
|
|
20240925,184800,1112462400,23100,23100,23100,23100,0
|
|
20240925,184700,1112462400,23100,23100,23100,23100,0
|
|
20240925,184600,1112462400,23100,23100,23100,23100,0
|
|
20240925,184500,1112462400,23100,23100,23100,23100,0
|
|
20240925,184400,1112462400,23100,23100,23100,23100,0
|
|
20240925,184300,1112462400,23100,23100,23100,23100,0
|
|
20240925,184200,1112462400,23100,23100,23100,23100,0
|
|
20240925,184100,1112462400,23100,23100,23100,23100,0
|
|
20240925,184000,1112462400,23100,23100,23100,23100,0
|
|
20240925,183900,1112462400,23100,23100,23100,23100,0
|
|
20240925,183800,1112462400,23100,23100,23100,23100,0
|
|
20240925,183700,1112462400,23100,23100,23100,23100,0
|
|
20240925,183600,1112462400,23100,23100,23100,23100,0
|
|
20240925,183500,1112462400,23100,23100,23100,23100,0
|
|
20240925,183400,1112462400,23100,23100,23100,23100,0
|
|
20240925,183300,1112462400,23100,23100,23100,23100,0
|
|
20240925,183200,1112462400,23100,23100,23100,23100,827
|
|
20240925,183100,1112462400,23100,23100,23100,23100,0
|
|
20240925,183000,1112462400,23100,23100,23100,23100,0
|
|
20240925,182900,1112462400,23100,23100,23100,23100,0
|
|
20240925,182800,1112462400,23100,23100,23100,23100,0
|
|
20240925,182700,1112462400,23100,23100,23100,23100,0
|
|
20240925,182600,1112462400,23100,23100,23100,23100,0
|
|
20240925,182500,1112462400,23100,23100,23100,23100,0
|
|
20240925,182400,1112462400,23100,23100,23100,23100,0
|
|
20240925,182300,1112462400,23100,23100,23100,23100,0
|
|
20240925,182200,1112462400,23100,23100,23100,23100,0
|
|
20240925,182100,1112462400,23100,23100,23100,23100,0
|
|
20240925,182000,1112462400,23100,23100,23100,23100,0
|
|
20240925,181900,1112462400,23100,23100,23100,23100,0
|
|
20240925,181800,1112462400,23100,23100,23100,23100,0
|
|
20240925,181700,1112462400,23100,23100,23100,23100,0
|
|
20240925,181600,1112462400,23100,23100,23100,23100,0
|
|
20240925,181500,1112462400,23100,23100,23100,23100,0
|
|
20240925,181400,1112462400,23100,23100,23100,23100,0
|
|
20240925,181300,1112462400,23100,23100,23100,23100,0
|
|
20240925,181200,1112462400,23100,23100,23100,23100,0
|
|
20240925,181100,1112462400,23100,23100,23100,23100,0
|
|
20240925,181000,1112462400,23100,23100,23100,23100,0
|
|
20240925,180900,1112462400,23100,23100,23100,23100,0
|
|
20240925,180800,1112462400,23100,23100,23100,23100,0
|
|
20240925,180700,1112462400,23100,23100,23100,23100,0
|
|
20240925,180600,1112462400,23100,23100,23100,23100,0
|
|
20240925,180500,1112462400,23100,23100,23100,23100,0
|
|
20240925,180400,1112462400,23100,23100,23100,23100,0
|
|
20240925,180300,1112462400,23100,23100,23100,23100,0
|
|
20240925,180200,1112462400,23100,23100,23100,23100,827
|
|
20240925,180100,1112462400,23100,23100,23100,23100,0
|
|
20240925,180000,1112462400,23100,23100,23100,23100,0
|
|
20240925,175900,1112462400,23100,23100,23100,23100,0
|
|
20240925,175800,1112462400,23100,23100,23100,23100,0
|
|
20240925,175700,1112462400,23100,23100,23100,23100,0
|
|
20240925,175600,1112462400,23100,23100,23100,23100,0
|
|
20240925,175500,1112462400,23100,23100,23100,23100,0
|
|
20240925,175400,1112462400,23100,23100,23100,23100,0
|
|
20240925,175300,1112462400,23100,23100,23100,23100,0
|
|
20240925,175200,1112462400,23100,23100,23100,23100,0
|
|
20240925,175100,1112462400,23100,23100,23100,23100,0
|
|
20240925,175000,1112462400,23100,23100,23100,23100,0
|
|
20240925,174900,1112462400,23100,23100,23100,23100,0
|
|
20240925,174800,1112462400,23100,23100,23100,23100,0
|
|
20240925,174700,1112462400,23100,23100,23100,23100,0
|
|
20240925,174600,1112462400,23100,23100,23100,23100,0
|
|
20240925,174500,1112462400,23100,23100,23100,23100,0
|
|
20240925,174400,1112462400,23100,23100,23100,23100,0
|
|
20240925,174300,1112462400,23100,23100,23100,23100,0
|
|
20240925,174200,1112462400,23100,23100,23100,23100,0
|
|
20240925,174100,1112462400,23100,23100,23100,23100,0
|
|
20240925,174000,1112462400,23100,23100,23100,23100,0
|
|
20240925,173900,1112462400,23100,23100,23100,23100,0
|
|
20240925,173800,1112462400,23100,23100,23100,23100,0
|
|
20240925,173700,1112462400,23100,23100,23100,23100,0
|
|
20240925,173600,1112462400,23100,23100,23100,23100,0
|
|
20240925,173500,1112462400,23100,23100,23100,23100,0
|
|
20240925,173400,1112462400,23100,23100,23100,23100,0
|
|
20240925,173300,1112462400,23100,23100,23100,23100,0
|
|
20240925,173200,1112462400,23100,23100,23100,23100,827
|
|
20240925,173100,1112462400,23100,23100,23100,23100,0
|
|
20240925,173000,1112462400,23100,23100,23100,23100,0
|
|
20240925,172900,1112462400,23100,23100,23100,23100,0
|
|
20240925,172800,1112462400,23100,23100,23100,23100,0
|
|
20240925,172700,1112462400,23100,23100,23100,23100,0
|
|
20240925,172600,1112462400,23100,23100,23100,23100,0
|
|
20240925,172500,1112462400,23100,23100,23100,23100,0
|
|
20240925,172400,1112462400,23100,23100,23100,23100,0
|
|
20240925,172300,1112462400,23100,23100,23100,23100,0
|
|
20240925,172200,1112462400,23100,23100,23100,23100,0
|
|
20240925,172100,1112462400,23100,23100,23100,23100,0
|
|
20240925,172000,1112462400,23100,23100,23100,23100,0
|
|
20240925,171900,1112462400,23100,23100,23100,23100,0
|
|
20240925,171800,1112462400,23100,23100,23100,23100,0
|
|
20240925,171700,1112462400,23100,23100,23100,23100,0
|
|
20240925,171600,1112462400,23100,23100,23100,23100,0
|
|
20240925,171500,1112462400,23100,23100,23100,23100,0
|
|
20240925,171400,1112462400,23100,23100,23100,23100,0
|
|
20240925,171300,1112462400,23100,23100,23100,23100,0
|
|
20240925,171200,1112462400,23100,23100,23100,23100,0
|
|
20240925,171100,1112462400,23100,23100,23100,23100,0
|
|
20240925,171000,1112462400,23100,23100,23100,23100,0
|
|
20240925,170900,1112462400,23100,23100,23100,23100,0
|
|
20240925,170800,1112462400,23100,23100,23100,23100,0
|
|
20240925,170700,1112462400,23100,23100,23100,23100,0
|
|
20240925,170600,1112462400,23100,23100,23100,23100,0
|
|
20240925,170500,1112462400,23100,23100,23100,23100,0
|
|
20240925,170400,1112462400,23100,23100,23100,23100,0
|
|
20240925,170300,1112462400,23100,23100,23100,23100,0
|
|
20240925,170200,1112462400,23100,23100,23100,23100,827
|
|
20240925,170100,1112462400,23100,23100,23100,23100,0
|
|
20240925,170000,1112462400,23100,23100,23100,23100,0
|
|
20240925,165900,1112462400,23100,23100,23100,23100,0
|
|
20240925,165800,1112462400,23100,23100,23100,23100,0
|
|
20240925,165700,1112462400,23100,23100,23100,23100,0
|
|
20240925,165600,1112462400,23100,23100,23100,23100,0
|
|
20240925,165500,1112462400,23100,23100,23100,23100,0
|
|
20240925,165400,1112462400,23100,23100,23100,23100,0
|
|
20240925,165300,1112462400,23100,23100,23100,23100,0
|
|
20240925,165200,1112462400,23100,23100,23100,23100,0
|
|
20240925,165100,1112462400,23100,23100,23100,23100,0
|
|
20240925,165000,1112462400,23100,23100,23100,23100,0
|
|
20240925,164900,1112462400,23100,23100,23100,23100,0
|
|
20240925,164800,1112462400,23100,23100,23100,23100,0
|
|
20240925,164700,1112462400,23100,23100,23100,23100,0
|
|
20240925,164600,1112462400,23100,23100,23100,23100,0
|
|
20240925,164500,1112462400,23100,23100,23100,23100,0
|
|
20240925,164400,1112462400,23100,23100,23100,23100,0
|
|
20240925,164300,1112462400,23100,23100,23100,23100,0
|
|
20240925,164200,1112462400,23100,23100,23100,23100,0
|
|
20240925,164100,1112462400,23100,23100,23100,23100,0
|
|
20240925,164000,1112462400,23100,23100,23100,23100,0
|
|
20240925,163900,1112462400,23100,23100,23100,23100,0
|
|
20240925,163800,1112462400,23100,23100,23100,23100,0
|
|
20240925,163700,1112462400,23100,23100,23100,23100,0
|
|
20240925,163600,1112462400,23100,23100,23100,23100,0
|
|
20240925,163500,1112462400,23100,23100,23100,23100,0
|
|
20240925,163400,1112462400,23100,23100,23100,23100,0
|
|
20240925,163300,1112462400,23100,23100,23100,23100,0
|
|
20240925,163200,1112462400,23100,23100,23100,23100,827
|
|
20240925,163100,1112462400,23100,23100,23100,23100,0
|
|
20240925,163000,1112462400,23100,23100,23100,23100,0
|
|
20240925,162900,1112462400,23100,23100,23100,23100,0
|
|
20240925,162800,1112462400,23100,23100,23100,23100,0
|
|
20240925,162700,1112462400,23100,23100,23100,23100,0
|
|
20240925,162600,1112462400,23100,23100,23100,23100,0
|
|
20240925,162500,1112462400,23100,23100,23100,23100,0
|
|
20240925,162400,1112462400,23100,23100,23100,23100,0
|
|
20240925,162300,1112462400,23100,23100,23100,23100,0
|
|
20240925,162200,1112462400,23100,23100,23100,23100,0
|
|
20240925,162100,1112462400,23100,23100,23100,23100,0
|
|
20240925,162000,1112462400,23100,23100,23100,23100,0
|
|
20240925,161900,1112462400,23100,23100,23100,23100,0
|
|
20240925,161800,1112462400,23100,23100,23100,23100,0
|
|
20240925,161700,1112462400,23100,23100,23100,23100,0
|
|
20240925,161600,1112462400,23100,23100,23100,23100,0
|
|
20240925,161500,1112462400,23100,23100,23100,23100,0
|
|
20240925,161400,1112462400,23100,23100,23100,23100,0
|
|
20240925,161300,1112462400,23100,23100,23100,23100,0
|
|
20240925,161200,1112462400,23100,23100,23100,23100,0
|
|
20240925,161100,1112462400,23100,23100,23100,23100,0
|
|
20240925,161000,1112462400,23100,23100,23100,23100,0
|
|
20240925,160900,1112462400,23100,23100,23100,23100,0
|
|
20240925,160800,1112462400,23100,23100,23100,23100,0
|
|
20240925,160700,1112462400,23100,23100,23100,23100,0
|
|
20240925,160600,1112462400,23100,23100,23100,23100,0
|
|
20240925,160500,1112462400,23100,23100,23100,23100,0
|
|
20240925,160400,1112462400,23100,23100,23100,23100,0
|
|
20240925,160300,1112462400,23100,23100,23100,23100,0
|
|
20240925,160200,1112462400,23100,23100,23100,23100,827
|
|
20240925,160100,1112462400,23100,23100,23100,23100,0
|
|
20240925,160000,1112462400,23100,23100,23100,23100,0
|
|
20240925,155900,1112462400,23100,23100,23100,23100,0
|
|
20240925,155800,1112462400,23100,23100,23100,23100,0
|
|
20240925,155700,1112462400,23100,23100,23100,23100,0
|
|
20240925,155600,1112462400,23100,23100,23100,23100,0
|
|
20240925,155500,1112462400,23100,23100,23100,23100,0
|
|
20240925,155400,1112462400,23100,23100,23100,23100,0
|
|
20240925,155300,1112462400,23100,23100,23100,23100,0
|
|
20240925,155200,1112462400,23100,23100,23100,23100,0
|
|
20240925,155100,1112462400,23100,23100,23100,23100,0
|
|
20240925,155000,1112462400,23100,23100,23100,23100,0
|
|
20240925,154900,1112462400,23100,23100,23100,23100,0
|
|
20240925,154800,1112462400,23100,23100,23100,23100,0
|
|
20240925,154700,1112462400,23100,23100,23100,23100,0
|
|
20240925,154600,1112462400,23100,23100,23100,23100,0
|
|
20240925,154500,1112462400,23100,23100,23100,23100,0
|
|
20240925,154400,1112462400,23100,23100,23100,23100,0
|
|
20240925,154300,1112462400,23100,23100,23100,23100,0
|
|
20240925,154200,1112462400,23100,23100,23100,23100,0
|
|
20240925,154100,1112462400,23100,23100,23100,23100,0
|
|
20240925,154000,1112462400,23100,23100,23100,23100,0
|
|
20240925,153900,1112462400,23100,23100,23100,23100,0
|
|
20240925,153800,1112462400,23100,23100,23100,23100,0
|
|
20240925,153700,1112462400,23100,23100,23100,23100,0
|
|
20240925,153600,1112462400,23100,23100,23100,23100,0
|
|
20240925,153500,1112462400,23100,23100,23100,23100,0
|
|
20240925,153400,1112462400,23100,23100,23100,23100,0
|
|
20240925,153300,1112462400,23100,23100,23100,23100,0
|
|
20240925,153200,1112462400,23100,23100,23100,23100,827
|
|
20240925,153100,1112462400,23100,23100,23100,23100,0
|
|
20240925,153000,1112462400,23100,23100,23100,23100,827
|
|
20240925,152900,1093358700,23100,23100,23100,23100,0
|
|
20240925,152800,1093358700,23100,23100,23100,23100,0
|
|
20240925,152700,1093358700,23100,23100,23100,23100,0
|
|
20240925,152600,1093358700,23100,23100,23100,23100,0
|
|
20240925,152500,1093358700,23100,23100,23100,23100,0
|
|
20240925,152400,1093358700,23100,23100,23100,23100,0
|
|
20240925,152300,1093358700,23100,23100,23100,23100,0
|
|
20240925,152200,1093358700,23100,23100,23100,23100,0
|
|
20240925,152100,1093358700,23100,23100,23100,23100,0
|
|
20240925,152000,1093358700,23100,23100,23100,23100,0
|
|
20240925,151900,1093358700,23100,23000,23100,22900,310
|
|
20240925,151800,1086238250,23000,23000,23100,23000,107
|
|
20240925,151700,1083774850,23100,23100,23100,22950,150
|
|
20240925,151600,1080320800,23100,23100,23100,23100,25
|
|
20240925,151500,1079743300,23100,23100,23100,23100,26
|
|
20240925,151400,1079142700,23000,23000,23000,23000,76
|
|
20240925,151300,1077394700,22950,23000,23000,22950,26
|
|
20240925,151200,1076796750,23000,23100,23100,23000,76
|
|
20240925,151100,1075043750,23100,23000,23100,23000,240
|
|
20240925,151000,1069500050,23000,23050,23050,23000,3
|
|
20240925,150900,1069431000,22950,23000,23000,22900,233
|
|
20240925,150800,1064088350,23000,22900,23000,22900,227
|
|
20240925,150700,1058881050,22900,22900,22900,22900,26
|
|
20240925,150600,1058285650,22900,22900,22900,22900,21
|
|
20240925,150500,1057804750,22900,22900,22900,22900,28
|
|
20240925,150400,1057163550,22900,22900,23000,22850,71
|
|
20240925,150300,1055536700,22900,22900,22900,22900,233
|
|
20240925,150200,1050201000,22850,22850,22850,22850,21
|
|
20240925,150100,1049721150,22900,22850,22900,22850,140
|
|
20240925,150000,1046521250,22850,22900,22900,22850,1603
|
|
20240925,145900,1009891550,22900,22900,22900,22900,815
|
|
20240925,145800,991228050,23000,22900,23000,22900,11
|
|
20240925,145700,990976050,23000,23000,23000,23000,22
|
|
20240925,145600,990470050,22950,23000,23000,22950,278
|
|
20240925,145500,984087250,23000,23000,23000,23000,1
|
|
20240925,145400,984064250,23050,23000,23050,23000,100
|
|
20240925,145300,981759850,23050,23050,23050,23050,0
|
|
20240925,145200,981759850,23050,22950,23050,22950,23
|
|
20240925,145100,981229800,23050,23000,23050,23000,22
|
|
20240925,145000,980722850,23000,23000,23000,23000,46
|
|
20240925,144900,979664850,23000,22950,23000,22950,141
|
|
20240925,144800,976425500,22950,22950,22950,22950,246
|
|
20240925,144700,970779800,23050,23050,23050,23050,7
|
|
20240925,144600,970618450,22950,23050,23050,22950,23
|
|
20240925,144500,970088400,23000,23000,23000,23000,54
|
|
20240925,144400,968846400,23000,23000,23000,23000,0
|
|
20240925,144300,968846400,23000,23000,23000,23000,276
|
|
20240925,144200,962498400,23000,23100,23100,23000,363
|
|
20240925,144100,954142050,23100,23100,23100,23100,100
|
|
20240925,144000,951832050,23100,23100,23100,23100,22
|
|
20240925,143900,951323850,23100,23100,23100,23100,200
|
|
20240925,143800,946703850,23100,23100,23100,23100,20
|
|
20240925,143700,946241850,23100,23100,23100,23100,5
|
|
20240925,143600,946126350,23100,23100,23100,23100,0
|
|
20240925,143500,946126350,23100,23100,23100,23100,22
|
|
20240925,143400,945618150,23100,23100,23100,23100,0
|
|
20240925,143300,945618150,23100,23100,23100,23100,1
|
|
20240925,143200,945595050,23100,23100,23100,23100,35
|
|
20240925,143100,944786550,23100,23100,23100,23100,0
|
|
20240925,143000,944786550,23100,23100,23100,23100,1
|
|
20240925,142900,944763450,23100,23100,23100,23100,22
|
|
20240925,142800,944255250,23050,23050,23050,23050,200
|
|
20240925,142700,939645250,23100,23100,23100,23100,323
|
|
20240925,142600,932183950,23150,23150,23150,23150,0
|
|
20240925,142500,932183950,23150,23150,23150,23150,60
|
|
20240925,142400,930794950,23200,23200,23200,23200,100
|
|
20240925,142300,928474950,23200,23200,23200,23200,22
|
|
20240925,142200,927964550,23200,23200,23200,23200,0
|
|
20240925,142100,927964550,23200,23200,23200,23200,0
|
|
20240925,142000,927964550,23200,23200,23200,23200,0
|
|
20240925,141900,927964550,23200,23200,23200,23200,0
|
|
20240925,141800,927964550,23200,23200,23200,23200,22
|
|
20240925,141700,927454150,23200,23200,23200,23200,0
|
|
20240925,141600,927454150,23200,23200,23200,23200,10
|
|
20240925,141500,927222150,23200,23200,23200,23200,144
|
|
20240925,141400,923881350,23150,23150,23150,23150,0
|
|
20240925,141300,923881350,23150,23150,23150,23150,0
|
|
20240925,141200,923881350,23150,23150,23200,23150,183
|
|
20240925,141100,919641750,23200,23200,23200,23200,0
|
|
20240925,141000,919641750,23200,23200,23200,23200,0
|
|
20240925,140900,919641750,23200,23200,23200,23200,0
|
|
20240925,140800,919641750,23200,23150,23200,23150,79
|
|
20240925,140700,917809100,23200,23200,23200,23200,23
|
|
20240925,140600,917275500,23150,23150,23150,23150,1
|
|
20240925,140500,917252350,23150,23150,23150,23150,0
|
|
20240925,140400,917252350,23150,23150,23150,23150,2
|
|
20240925,140300,917206050,23200,23200,23200,23200,0
|
|
20240925,140200,917206050,23200,23150,23200,23150,112
|
|
20240925,140100,914612150,23150,23150,23150,23150,1
|
|
20240925,140000,914589000,23150,23150,23150,23150,100
|
|
20240925,135900,912274000,23150,23200,23200,23150,149
|
|
20240925,135800,908819800,23200,23200,23200,23200,44
|
|
20240925,135700,907799000,23200,23200,23200,23200,22
|
|
20240925,135600,907288600,23200,23200,23200,23200,0
|
|
20240925,135500,907288600,23200,23200,23200,23200,43
|
|
20240925,135400,906291000,23200,23200,23200,23200,0
|
|
20240925,135300,906291000,23200,23200,23200,23200,0
|
|
20240925,135200,906291000,23200,23200,23200,23200,0
|
|
20240925,135100,906291000,23200,23200,23200,23200,26
|
|
20240925,135000,905687800,23150,23150,23150,23150,264
|
|
20240925,134900,899576200,23100,23100,23100,23100,0
|
|
20240925,134800,899576200,23100,23100,23100,23100,1
|
|
20240925,134700,899553100,23150,23150,23150,23150,0
|
|
20240925,134600,899553100,23150,23150,23150,23150,0
|
|
20240925,134500,899553100,23150,23150,23150,23150,0
|
|
20240925,134400,899553100,23150,23100,23150,23100,42
|
|
20240925,134300,898581750,23150,23150,23150,23150,0
|
|
20240925,134200,898581750,23150,23150,23150,23150,0
|
|
20240925,134100,898581750,23150,23150,23150,23150,0
|
|
20240925,134000,898581750,23150,23100,23150,23100,67
|
|
20240925,133900,897030950,23150,23150,23150,23150,22
|
|
20240925,133800,896521650,23150,23150,23150,23150,0
|
|
20240925,133700,896521650,23150,23150,23150,23150,61
|
|
20240925,133600,895109500,23200,23200,23200,23200,0
|
|
20240925,133500,895109500,23200,23150,23200,23150,6
|
|
20240925,133400,894970450,23150,23200,23200,23150,58
|
|
20240925,133300,893626650,23150,23200,23200,23150,71
|
|
20240925,133200,891979950,23200,23200,23200,23200,107
|
|
20240925,133100,889497550,23200,23200,23200,23200,12
|
|
20240925,133000,889219150,23200,23200,23200,23200,0
|
|
20240925,132900,889219150,23200,23200,23200,23200,3
|
|
20240925,132800,889149550,23200,23200,23200,23200,22
|
|
20240925,132700,888639150,23200,23200,23200,23200,0
|
|
20240925,132600,888639150,23200,23150,23200,23150,35
|
|
20240925,132500,887828850,23200,23200,23200,23200,0
|
|
20240925,132400,887828850,23200,23200,23200,23200,20
|
|
20240925,132300,887364850,23200,23200,23200,23200,0
|
|
20240925,132200,887364850,23200,23200,23200,23200,22
|
|
20240925,132100,886854450,23150,23150,23150,23150,62
|
|
20240925,132000,885419150,23150,23150,23150,23150,0
|
|
20240925,131900,885419150,23150,23150,23150,23150,0
|
|
20240925,131800,885419150,23150,23150,23150,23150,3
|
|
20240925,131700,885349700,23200,23200,23200,23200,22
|
|
20240925,131600,884839300,23200,23200,23200,23200,0
|
|
20240925,131500,884839300,23200,23200,23200,23200,1
|
|
20240925,131400,884816100,23200,23200,23200,23150,92
|
|
20240925,131300,882681750,23200,23200,23200,23200,0
|
|
20240925,131200,882681750,23200,23200,23200,23200,1
|
|
20240925,131100,882658550,23200,23200,23200,23200,5
|
|
20240925,131000,882542550,23200,23200,23200,23200,22
|
|
20240925,130900,882032150,23200,23200,23200,23200,0
|
|
20240925,130800,882032150,23200,23200,23200,23200,0
|
|
20240925,130700,882032150,23200,23200,23200,23200,0
|
|
20240925,130600,882032150,23200,23200,23200,23200,0
|
|
20240925,130500,882032150,23200,23200,23200,23200,22
|
|
20240925,130400,881521750,23150,23150,23150,23150,0
|
|
20240925,130300,881521750,23150,23150,23150,23150,0
|
|
20240925,130200,881521750,23150,23150,23150,23150,0
|
|
20240925,130100,881521750,23150,23150,23150,23150,4
|
|
20240925,130000,881429150,23150,23150,23150,23150,0
|
|
20240925,125900,881429150,23150,23150,23150,23150,341
|
|
20240925,125800,873535000,23150,23100,23150,23100,654
|
|
20240925,125700,858425900,23150,23150,23150,23150,0
|
|
20240925,125600,858425900,23150,23150,23150,23150,612
|
|
20240925,125500,844258100,23200,23200,23200,23200,22
|
|
20240925,125400,843747700,23150,23150,23150,23150,0
|
|
20240925,125300,843747700,23150,23150,23150,23150,31
|
|
20240925,125200,843030050,23200,23200,23200,23200,0
|
|
20240925,125100,843030050,23200,23200,23200,23200,0
|
|
20240925,125000,843030050,23200,23200,23200,23200,1
|
|
20240925,124900,843006850,23200,23200,23200,23200,29
|
|
20240925,124800,842334050,23200,23200,23200,23200,0
|
|
20240925,124700,842334050,23200,23200,23200,23200,22
|
|
20240925,124600,841823650,23200,23200,23200,23200,0
|
|
20240925,124500,841823650,23200,23200,23200,23200,0
|
|
20240925,124400,841823650,23200,23200,23200,23200,0
|
|
20240925,124300,841823650,23200,23150,23200,23150,130
|
|
20240925,124200,838813500,23150,23200,23200,23150,2
|
|
20240925,124100,838767150,23200,23200,23200,23200,29
|
|
20240925,124000,838094350,23150,23150,23150,23150,24
|
|
20240925,123900,837538750,23150,23200,23200,23150,5
|
|
20240925,123800,837422800,23200,23200,23200,23200,1
|
|
20240925,123700,837399600,23200,23200,23200,23200,0
|
|
20240925,123600,837399600,23200,23200,23200,23200,0
|
|
20240925,123500,837399600,23200,23200,23200,23200,22
|
|
20240925,123400,836889200,23150,23150,23150,23150,3
|
|
20240925,123300,836819750,23150,23150,23150,23150,1
|
|
20240925,123200,836796600,23150,23150,23150,23150,1
|
|
20240925,123100,836773450,23200,23200,23200,23200,0
|
|
20240925,123000,836773450,23200,23200,23200,23200,32
|
|
20240925,122900,836031050,23200,23200,23200,23200,0
|
|
20240925,122800,836031050,23200,23200,23200,23200,0
|
|
20240925,122700,836031050,23200,23200,23200,23200,26
|
|
20240925,122600,835427850,23200,23200,23200,23200,0
|
|
20240925,122500,835427850,23200,23200,23200,23200,0
|
|
20240925,122400,835427850,23200,23200,23200,23200,3
|
|
20240925,122300,835358250,23050,23050,23050,23050,0
|
|
20240925,122200,835358250,23050,23150,23150,23050,215
|
|
20240925,122100,830391050,23150,23150,23150,23150,0
|
|
20240925,122000,830391050,23150,23150,23150,23150,4
|
|
20240925,121900,830298450,23200,23200,23200,23200,24
|
|
20240925,121800,829741650,23200,23100,23200,23100,14
|
|
20240925,121700,829417750,23200,23100,23200,23100,552
|
|
20240925,121600,816664700,23150,23150,23150,23150,0
|
|
20240925,121500,816664700,23150,23150,23150,23150,0
|
|
20240925,121400,816664700,23150,23150,23150,23150,0
|
|
20240925,121300,816664700,23150,23150,23150,23150,0
|
|
20240925,121200,816664700,23150,23150,23150,23150,98
|
|
20240925,121100,814396000,23150,23100,23150,23100,52
|
|
20240925,121000,813193700,23150,23150,23150,23150,0
|
|
20240925,120900,813193700,23150,23150,23150,23150,0
|
|
20240925,120800,813193700,23150,23150,23150,23150,86
|
|
20240925,120700,811202800,23150,23150,23150,23150,0
|
|
20240925,120600,811202800,23150,23150,23150,23150,0
|
|
20240925,120500,811202800,23150,23150,23150,23150,0
|
|
20240925,120400,811202800,23150,23150,23150,23150,60
|
|
20240925,120300,809813800,23150,23150,23150,23150,0
|
|
20240925,120200,809813800,23150,23150,23150,23150,10
|
|
20240925,120100,809582300,23150,23150,23150,23150,0
|
|
20240925,120000,809582300,23150,23200,23200,23150,604
|
|
20240925,115900,795571950,23200,23200,23200,23200,0
|
|
20240925,115800,795571950,23200,23200,23200,23200,99
|
|
20240925,115700,793275150,23250,23250,23250,23250,237
|
|
20240925,115600,787764900,23300,23300,23300,23300,22
|
|
20240925,115500,787252300,23250,23250,23250,23250,22
|
|
20240925,115400,786740800,23250,23250,23250,23250,0
|
|
20240925,115300,786740800,23250,23250,23250,23250,0
|
|
20240925,115200,786740800,23250,23250,23250,23250,40
|
|
20240925,115100,785810800,23300,23300,23300,23300,0
|
|
20240925,115000,785810800,23300,23300,23300,23300,20
|
|
20240925,114900,785344800,23300,23300,23300,23300,1
|
|
20240925,114800,785321500,23300,23300,23300,23300,76
|
|
20240925,114700,783550700,23300,23250,23300,23250,25
|
|
20240925,114600,782968350,23250,23250,23250,23250,1
|
|
20240925,114500,782945100,23250,23250,23250,23250,17
|
|
20240925,114400,782549850,23250,23250,23250,23250,1
|
|
20240925,114300,782526600,23250,23250,23250,23250,0
|
|
20240925,114200,782526600,23250,23250,23250,23250,67
|
|
20240925,114100,780968850,23300,23300,23300,23300,0
|
|
20240925,114000,780968850,23300,23300,23300,23300,0
|
|
20240925,113900,780968850,23300,23300,23300,23300,5
|
|
20240925,113800,780852350,23300,23300,23300,23300,22
|
|
20240925,113700,780339750,23250,23250,23250,23250,0
|
|
20240925,113600,780339750,23250,23250,23250,23250,300
|
|
20240925,113500,773364750,23300,23300,23300,23300,0
|
|
20240925,113400,773364750,23300,23300,23300,23300,0
|
|
20240925,113300,773364750,23300,23300,23300,23300,0
|
|
20240925,113200,773364750,23300,23300,23300,23300,18
|
|
20240925,113100,772945350,23300,23250,23300,23250,97
|
|
20240925,113000,770689000,23250,23250,23250,23250,109
|
|
20240925,112900,768154750,23300,23300,23300,23300,0
|
|
20240925,112800,768154750,23300,23300,23300,23300,0
|
|
20240925,112700,768154750,23300,23300,23300,23300,33
|
|
20240925,112600,767385850,23300,23250,23350,23250,75
|
|
20240925,112500,765638950,23250,23300,23300,23250,125
|
|
20240925,112400,762727450,23300,23250,23300,23250,648
|
|
20240925,112300,747629200,23300,23300,23300,23300,0
|
|
20240925,112200,747629200,23300,23300,23300,23300,0
|
|
20240925,112100,747629200,23300,23300,23300,23300,20
|
|
20240925,112000,747163200,23300,23300,23300,23300,5
|
|
20240925,111900,747046700,23300,23300,23300,23300,82
|
|
20240925,111800,745136100,23300,23250,23300,23250,333
|
|
20240925,111700,737388850,23250,23250,23250,23250,10
|
|
20240925,111600,737156350,23250,23250,23250,23250,40
|
|
20240925,111500,736226350,23250,23250,23250,23250,336
|
|
20240925,111400,728414350,23250,23250,23250,23250,0
|
|
20240925,111300,728414350,23250,23250,23250,23250,32
|
|
20240925,111200,727670350,23250,23250,23250,23200,7
|
|
20240925,111100,727507650,23250,23250,23250,23250,0
|
|
20240925,111000,727507650,23250,23200,23250,23200,41
|
|
20240925,110900,726554450,23250,23250,23250,23250,22
|
|
20240925,110800,726042950,23250,23250,23250,23250,0
|
|
20240925,110700,726042950,23250,23250,23250,23250,22
|
|
20240925,110600,725531450,23200,23250,23250,23200,25
|
|
20240925,110500,724950350,23250,23200,23250,23200,189
|
|
20240925,110400,720565050,23200,23200,23200,23200,30
|
|
20240925,110300,719869050,23200,23200,23200,23200,11
|
|
20240925,110200,719613850,23200,23250,23250,23200,45
|
|
20240925,110100,718568750,23150,23200,23200,23150,20
|
|
20240925,110000,718104800,23200,23150,23200,23150,593
|
|
20240925,105900,704347250,23200,23200,23200,23200,0
|
|
20240925,105800,704347250,23200,23200,23200,23200,105
|
|
20240925,105700,701911250,23200,23200,23200,23200,0
|
|
20240925,105600,701911250,23200,23200,23200,23200,0
|
|
20240925,105500,701911250,23200,23200,23200,23200,50
|
|
20240925,105400,700751250,23200,23200,23200,23200,22
|
|
20240925,105300,700240850,23200,23200,23200,23200,0
|
|
20240925,105200,700240850,23200,23200,23200,23200,0
|
|
20240925,105100,700240850,23200,23200,23200,23200,0
|
|
20240925,105000,700240850,23200,23200,23200,23200,0
|
|
20240925,104900,700240850,23200,23200,23200,23200,1
|
|
20240925,104800,700217650,23200,23200,23200,23200,1
|
|
20240925,104700,700194450,23200,23200,23200,23200,0
|
|
20240925,104600,700194450,23200,23200,23200,23200,0
|
|
20240925,104500,700194450,23200,23200,23200,23200,0
|
|
20240925,104400,700194450,23200,23200,23200,23200,47
|
|
20240925,104300,699104050,23200,23200,23200,23200,5
|
|
20240925,104200,698988050,23200,23200,23200,23200,11
|
|
20240925,104100,698732850,23200,23250,23250,23200,111
|
|
20240925,104000,696156550,23250,23250,23250,23250,0
|
|
20240925,103900,696156550,23250,23250,23250,23250,0
|
|
20240925,103800,696156550,23250,23250,23250,23250,50
|
|
20240925,103700,694994050,23250,23250,23250,23250,0
|
|
20240925,103600,694994050,23250,23250,23250,23250,122
|
|
20240925,103500,692157550,23250,23300,23300,23250,108
|
|
20240925,103400,689645450,23250,23250,23250,23250,10
|
|
20240925,103300,689412950,23300,23300,23300,23300,24
|
|
20240925,103200,688853750,23300,23250,23300,23250,596
|
|
20240925,103100,674991600,23250,23250,23250,23250,515
|
|
20240925,103000,663017850,23250,23250,23250,23250,0
|
|
20240925,102900,663017850,23250,23200,23250,23200,418
|
|
20240925,102800,653320100,23250,23200,23250,23200,365
|
|
20240925,102700,644847150,23150,23150,23150,23150,101
|
|
20240925,102600,642509000,23200,23200,23200,23200,10
|
|
20240925,102500,642277000,23200,23150,23200,23150,23
|
|
20240925,102400,641743450,23200,23200,23200,23200,0
|
|
20240925,102300,641743450,23200,23200,23200,23200,87
|
|
20240925,102200,639725050,23200,23100,23200,23100,9
|
|
20240925,102100,639516950,23100,23150,23150,23100,425
|
|
20240925,102000,629690950,23200,23200,23200,23200,0
|
|
20240925,101900,629690950,23200,23200,23200,23200,515
|
|
20240925,101800,617742950,23250,23250,23250,23200,27
|
|
20240925,101700,617115300,23200,23200,23250,23200,109
|
|
20240925,101600,614586350,23200,23200,23200,23200,0
|
|
20240925,101500,614586350,23200,23200,23200,23200,84
|
|
20240925,101400,612637550,23200,23200,23200,23200,14
|
|
20240925,101300,612312750,23200,23200,23200,23200,100
|
|
20240925,101200,609992750,23250,23250,23250,23250,0
|
|
20240925,101100,609992750,23250,23250,23250,23250,112
|
|
20240925,101000,607388750,23250,23250,23250,23250,0
|
|
20240925,100900,607388750,23250,23250,23250,23250,1
|
|
20240925,100800,607365500,23250,23250,23250,23250,1
|
|
20240925,100700,607342250,23200,23200,23200,23200,0
|
|
20240925,100600,607342250,23200,23200,23200,23200,9
|
|
20240925,100500,607133450,23200,23200,23200,23200,44
|
|
20240925,100400,606112650,23200,23200,23200,23200,200
|
|
20240925,100300,601472650,23200,23200,23200,23200,0
|
|
20240925,100200,601472650,23200,23200,23200,23200,0
|
|
20240925,100100,601472650,23200,23200,23200,23150,109
|
|
20240925,100000,598947900,23200,23150,23200,23150,39
|
|
20240925,095900,598043950,23200,23200,23200,23200,100
|
|
20240925,095800,595723950,23200,23200,23200,23150,10
|
|
20240925,095700,595492000,23200,23200,23200,23200,400
|
|
20240925,095600,586212000,23150,23150,23150,23150,390
|
|
20240925,095500,577183500,23200,23200,23200,23200,11
|
|
20240925,095400,576928300,23200,23200,23200,23200,0
|
|
20240925,095300,576928300,23200,23200,23200,23200,94
|
|
20240925,095200,574747500,23250,23250,23250,23250,2
|
|
20240925,095100,574701000,23100,23200,23200,23100,1500
|
|
20240925,095000,539953800,23250,23250,23250,23250,62
|
|
20240925,094900,538512300,23250,23200,23250,23200,20
|
|
20240925,094800,538047800,23200,23200,23200,23200,80
|
|
20240925,094700,536191800,23200,23200,23200,23200,150
|
|
20240925,094600,532711800,23200,23200,23200,23200,0
|
|
20240925,094500,532711800,23200,23200,23200,23200,250
|
|
20240925,094400,526911800,23250,23250,23250,23250,0
|
|
20240925,094300,526911800,23250,23200,23250,23200,190
|
|
20240925,094200,522503250,23250,23300,23300,23250,1173
|
|
20240925,094100,495230950,23300,23300,23300,23300,11
|
|
20240925,094000,494974650,23300,23300,23300,23300,163
|
|
20240925,093900,491176750,23300,23300,23300,23300,100
|
|
20240925,093800,488846750,23300,23350,23350,23300,185
|
|
20240925,093700,484534850,23300,23300,23300,23300,60
|
|
20240925,093600,483136850,23300,23300,23300,23300,31
|
|
20240925,093500,482414550,23300,23350,23350,23300,5
|
|
20240925,093400,482297900,23350,23300,23350,23250,945
|
|
20240925,093300,460283250,23250,23250,23250,23250,1794
|
|
20240925,093200,418572750,23250,23200,23250,23200,412
|
|
20240925,093100,409013150,23200,23200,23200,23200,265
|
|
20240925,093000,402865150,23200,23150,23200,23150,154
|
|
20240925,092900,399298900,23100,23100,23150,23100,16
|
|
20240925,092800,398929050,23100,23100,23100,23100,1
|
|
20240925,092700,398905950,23200,23200,23200,23100,20
|
|
20240925,092600,398442050,23200,23150,23200,23100,1391
|
|
20240925,092500,366227850,23200,23200,23250,23200,209
|
|
20240925,092400,361378250,23200,23200,23200,23200,0
|
|
20240925,092300,361378250,23200,23200,23250,23200,113
|
|
20240925,092200,358755550,23250,23250,23250,23200,57
|
|
20240925,092100,357430400,23250,23200,23250,23200,23
|
|
20240925,092000,356896550,23150,23200,23250,23150,118
|
|
20240925,091900,354160550,23200,23200,23200,23200,70
|
|
20240925,091800,352536550,23200,23200,23250,23200,423
|
|
20240925,091700,342721750,23250,23150,23250,23150,624
|
|
20240925,091600,328253250,23100,23150,23150,23100,108
|
|
20240925,091500,325753600,23200,23200,23200,23200,0
|
|
20240925,091400,325753600,23200,23200,23200,23200,1
|
|
20240925,091300,325730400,23200,23100,23200,23100,119
|
|
20240925,091200,322975500,23150,23100,23150,23100,122
|
|
20240925,091100,320154300,23100,23150,23150,23100,54
|
|
20240925,091000,318905300,23100,23200,23200,23100,808
|
|
20240925,090900,300203100,23250,23200,23250,23200,142
|
|
20240925,090800,296907400,23200,23150,23250,23100,144
|
|
20240925,090700,293567750,23100,23200,23200,23100,872
|
|
20240925,090600,273389950,23250,23300,23300,23200,615
|
|
20240925,090500,259092900,23250,23450,23450,23250,811
|
|
20240925,090400,240193000,23400,23400,23450,23350,1271
|
|
20240925,090300,210454150,23350,23400,23400,23350,538
|
|
20240925,090200,197890400,23350,23400,23450,23200,1692
|
|
20240925,090100,158467900,23300,23050,23400,23000,2898
|
|
20240925,090000,91363500,23000,22850,23000,22850,3991
|