577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,183400,4556453500,36300,36300,36300,36300,2031
|
|
20240926,183300,4556453500,36300,36300,36300,36300,0
|
|
20240926,183200,4556453500,36300,36300,36300,36300,0
|
|
20240926,183100,4556453500,36300,36300,36300,36300,0
|
|
20240926,183000,4556453500,36300,36300,36300,36300,0
|
|
20240926,182900,4556453500,36300,36300,36300,36300,0
|
|
20240926,182800,4556453500,36300,36300,36300,36300,0
|
|
20240926,182700,4556453500,36300,36300,36300,36300,0
|
|
20240926,182600,4556453500,36300,36300,36300,36300,0
|
|
20240926,182500,4556453500,36300,36300,36300,36300,0
|
|
20240926,182400,4556453500,36300,36300,36300,36300,0
|
|
20240926,182300,4556453500,36300,36300,36300,36300,0
|
|
20240926,182200,4556453500,36300,36300,36300,36300,0
|
|
20240926,182100,4556453500,36300,36300,36300,36300,0
|
|
20240926,182000,4556453500,36300,36300,36300,36300,0
|
|
20240926,181900,4556453500,36300,36300,36300,36300,0
|
|
20240926,181800,4556453500,36300,36300,36300,36300,0
|
|
20240926,181700,4556453500,36300,36300,36300,36300,0
|
|
20240926,181600,4556453500,36300,36300,36300,36300,0
|
|
20240926,181500,4556453500,36300,36300,36300,36300,0
|
|
20240926,181400,4556453500,36300,36300,36300,36300,0
|
|
20240926,181300,4556453500,36300,36300,36300,36300,0
|
|
20240926,181200,4556453500,36300,36300,36300,36300,0
|
|
20240926,181100,4556453500,36300,36300,36300,36300,0
|
|
20240926,181000,4556453500,36300,36300,36300,36300,0
|
|
20240926,180900,4556453500,36300,36300,36300,36300,0
|
|
20240926,180800,4556453500,36300,36300,36300,36300,0
|
|
20240926,180700,4556453500,36300,36300,36300,36300,0
|
|
20240926,180600,4556453500,36300,36300,36300,36300,0
|
|
20240926,180500,4556453500,36300,36300,36300,36300,0
|
|
20240926,180400,4556453500,36300,36300,36300,36300,2031
|
|
20240926,180300,4556453500,36300,36300,36300,36300,0
|
|
20240926,180200,4556453500,36300,36300,36300,36300,0
|
|
20240926,180100,4556453500,36300,36300,36300,36300,0
|
|
20240926,180000,4556453500,36300,36300,36300,36300,0
|
|
20240926,175900,4556453500,36300,36300,36300,36300,0
|
|
20240926,175800,4556453500,36300,36300,36300,36300,0
|
|
20240926,175700,4556453500,36300,36300,36300,36300,0
|
|
20240926,175600,4556453500,36300,36300,36300,36300,0
|
|
20240926,175500,4556453500,36300,36300,36300,36300,0
|
|
20240926,175400,4556453500,36300,36300,36300,36300,0
|
|
20240926,175300,4556453500,36300,36300,36300,36300,0
|
|
20240926,175200,4556453500,36300,36300,36300,36300,0
|
|
20240926,175100,4556453500,36300,36300,36300,36300,0
|
|
20240926,175000,4556453500,36300,36300,36300,36300,0
|
|
20240926,174900,4556453500,36300,36300,36300,36300,0
|
|
20240926,174800,4556453500,36300,36300,36300,36300,0
|
|
20240926,174700,4556453500,36300,36300,36300,36300,0
|
|
20240926,174600,4556453500,36300,36300,36300,36300,0
|
|
20240926,174500,4556453500,36300,36300,36300,36300,0
|
|
20240926,174400,4556453500,36300,36300,36300,36300,0
|
|
20240926,174300,4556453500,36300,36300,36300,36300,0
|
|
20240926,174200,4556453500,36300,36300,36300,36300,0
|
|
20240926,174100,4556453500,36300,36300,36300,36300,0
|
|
20240926,174000,4556453500,36300,36300,36300,36300,0
|
|
20240926,173900,4556453500,36300,36300,36300,36300,0
|
|
20240926,173800,4556453500,36300,36300,36300,36300,0
|
|
20240926,173700,4556453500,36300,36300,36300,36300,0
|
|
20240926,173600,4556453500,36300,36300,36300,36300,0
|
|
20240926,173500,4556453500,36300,36300,36300,36300,0
|
|
20240926,173400,4556453500,36300,36300,36300,36300,2031
|
|
20240926,173300,4556453500,36300,36300,36300,36300,0
|
|
20240926,173200,4556453500,36300,36300,36300,36300,0
|
|
20240926,173100,4556453500,36300,36300,36300,36300,0
|
|
20240926,173000,4556453500,36300,36300,36300,36300,0
|
|
20240926,172900,4556453500,36300,36300,36300,36300,0
|
|
20240926,172800,4556453500,36300,36300,36300,36300,0
|
|
20240926,172700,4556453500,36300,36300,36300,36300,0
|
|
20240926,172600,4556453500,36300,36300,36300,36300,0
|
|
20240926,172500,4556453500,36300,36300,36300,36300,0
|
|
20240926,172400,4556453500,36300,36300,36300,36300,0
|
|
20240926,172300,4556453500,36300,36300,36300,36300,0
|
|
20240926,172200,4556453500,36300,36300,36300,36300,0
|
|
20240926,172100,4556453500,36300,36300,36300,36300,0
|
|
20240926,172000,4556453500,36300,36300,36300,36300,0
|
|
20240926,171900,4556453500,36300,36300,36300,36300,0
|
|
20240926,171800,4556453500,36300,36300,36300,36300,0
|
|
20240926,171700,4556453500,36300,36300,36300,36300,0
|
|
20240926,171600,4556453500,36300,36300,36300,36300,0
|
|
20240926,171500,4556453500,36300,36300,36300,36300,0
|
|
20240926,171400,4556453500,36300,36300,36300,36300,0
|
|
20240926,171300,4556453500,36300,36300,36300,36300,0
|
|
20240926,171200,4556453500,36300,36300,36300,36300,0
|
|
20240926,171100,4556453500,36300,36300,36300,36300,0
|
|
20240926,171000,4556453500,36300,36300,36300,36300,0
|
|
20240926,170900,4556453500,36300,36300,36300,36300,0
|
|
20240926,170800,4556453500,36300,36300,36300,36300,0
|
|
20240926,170700,4556453500,36300,36300,36300,36300,0
|
|
20240926,170600,4556453500,36300,36300,36300,36300,0
|
|
20240926,170500,4556453500,36300,36300,36300,36300,0
|
|
20240926,170400,4556453500,36300,36300,36300,36300,2031
|
|
20240926,170300,4556453500,36300,36300,36300,36300,0
|
|
20240926,170200,4556453500,36300,36300,36300,36300,0
|
|
20240926,170100,4556453500,36300,36300,36300,36300,0
|
|
20240926,170000,4556453500,36300,36300,36300,36300,0
|
|
20240926,165900,4556453500,36300,36300,36300,36300,0
|
|
20240926,165800,4556453500,36300,36300,36300,36300,0
|
|
20240926,165700,4556453500,36300,36300,36300,36300,0
|
|
20240926,165600,4556453500,36300,36300,36300,36300,0
|
|
20240926,165500,4556453500,36300,36300,36300,36300,0
|
|
20240926,165400,4556453500,36300,36300,36300,36300,0
|
|
20240926,165300,4556453500,36300,36300,36300,36300,0
|
|
20240926,165200,4556453500,36300,36300,36300,36300,0
|
|
20240926,165100,4556453500,36300,36300,36300,36300,0
|
|
20240926,165000,4556453500,36300,36300,36300,36300,0
|
|
20240926,164900,4556453500,36300,36300,36300,36300,0
|
|
20240926,164800,4556453500,36300,36300,36300,36300,0
|
|
20240926,164700,4556453500,36300,36300,36300,36300,0
|
|
20240926,164600,4556453500,36300,36300,36300,36300,0
|
|
20240926,164500,4556453500,36300,36300,36300,36300,0
|
|
20240926,164400,4556453500,36300,36300,36300,36300,0
|
|
20240926,164300,4556453500,36300,36300,36300,36300,0
|
|
20240926,164200,4556453500,36300,36300,36300,36300,0
|
|
20240926,164100,4556453500,36300,36300,36300,36300,0
|
|
20240926,164000,4556453500,36300,36300,36300,36300,0
|
|
20240926,163900,4556453500,36300,36300,36300,36300,0
|
|
20240926,163800,4556453500,36300,36300,36300,36300,0
|
|
20240926,163700,4556453500,36300,36300,36300,36300,0
|
|
20240926,163600,4556453500,36300,36300,36300,36300,0
|
|
20240926,163500,4556453500,36300,36300,36300,36300,0
|
|
20240926,163400,4556453500,36300,36300,36300,36300,2031
|
|
20240926,163300,4556453500,36300,36300,36300,36300,0
|
|
20240926,163200,4556453500,36300,36300,36300,36300,0
|
|
20240926,163100,4556453500,36300,36300,36300,36300,0
|
|
20240926,163000,4556453500,36300,36300,36300,36300,0
|
|
20240926,162900,4556453500,36300,36300,36300,36300,0
|
|
20240926,162800,4556453500,36300,36300,36300,36300,0
|
|
20240926,162700,4556453500,36300,36300,36300,36300,0
|
|
20240926,162600,4556453500,36300,36300,36300,36300,0
|
|
20240926,162500,4556453500,36300,36300,36300,36300,0
|
|
20240926,162400,4556453500,36300,36300,36300,36300,0
|
|
20240926,162300,4556453500,36300,36300,36300,36300,0
|
|
20240926,162200,4556453500,36300,36300,36300,36300,0
|
|
20240926,162100,4556453500,36300,36300,36300,36300,0
|
|
20240926,162000,4556453500,36300,36300,36300,36300,0
|
|
20240926,161900,4556453500,36300,36300,36300,36300,0
|
|
20240926,161800,4556453500,36300,36300,36300,36300,0
|
|
20240926,161700,4556453500,36300,36300,36300,36300,0
|
|
20240926,161600,4556453500,36300,36300,36300,36300,0
|
|
20240926,161500,4556453500,36300,36300,36300,36300,0
|
|
20240926,161400,4556453500,36300,36300,36300,36300,0
|
|
20240926,161300,4556453500,36300,36300,36300,36300,0
|
|
20240926,161200,4556453500,36300,36300,36300,36300,0
|
|
20240926,161100,4556453500,36300,36300,36300,36300,0
|
|
20240926,161000,4556453500,36300,36300,36300,36300,0
|
|
20240926,160900,4556453500,36300,36300,36300,36300,0
|
|
20240926,160800,4556453500,36300,36300,36300,36300,0
|
|
20240926,160700,4556453500,36300,36300,36300,36300,0
|
|
20240926,160600,4556453500,36300,36300,36300,36300,0
|
|
20240926,160500,4556453500,36300,36300,36300,36300,0
|
|
20240926,160400,4556453500,36300,36300,36300,36300,2031
|
|
20240926,160300,4556453500,36300,36300,36300,36300,0
|
|
20240926,160200,4556453500,36300,36300,36300,36300,0
|
|
20240926,160100,4556453500,36300,36300,36300,36300,0
|
|
20240926,160000,4556453500,36300,36300,36300,36300,0
|
|
20240926,155900,4556453500,36300,36300,36300,36300,0
|
|
20240926,155800,4556453500,36300,36300,36300,36300,0
|
|
20240926,155700,4556453500,36300,36300,36300,36300,0
|
|
20240926,155600,4556453500,36300,36300,36300,36300,0
|
|
20240926,155500,4556453500,36300,36300,36300,36300,0
|
|
20240926,155400,4556453500,36300,36300,36300,36300,0
|
|
20240926,155300,4556453500,36300,36300,36300,36300,0
|
|
20240926,155200,4556453500,36300,36300,36300,36300,0
|
|
20240926,155100,4556453500,36300,36300,36300,36300,0
|
|
20240926,155000,4556453500,36300,36300,36300,36300,0
|
|
20240926,154900,4556453500,36300,36300,36300,36300,0
|
|
20240926,154800,4556453500,36300,36300,36300,36300,0
|
|
20240926,154700,4556453500,36300,36300,36300,36300,0
|
|
20240926,154600,4556453500,36300,36300,36300,36300,0
|
|
20240926,154500,4556453500,36300,36300,36300,36300,0
|
|
20240926,154400,4556453500,36300,36300,36300,36300,0
|
|
20240926,154300,4556453500,36300,36300,36300,36300,0
|
|
20240926,154200,4556453500,36300,36300,36300,36300,0
|
|
20240926,154100,4556453500,36300,36300,36300,36300,0
|
|
20240926,154000,4556453500,36300,36300,36300,36300,0
|
|
20240926,153900,4556453500,36300,36300,36300,36300,0
|
|
20240926,153800,4556453500,36300,36300,36300,36300,0
|
|
20240926,153700,4556453500,36300,36300,36300,36300,0
|
|
20240926,153600,4556453500,36300,36300,36300,36300,0
|
|
20240926,153500,4556453500,36300,36300,36300,36300,0
|
|
20240926,153400,4556453500,36300,36300,36300,36300,2031
|
|
20240926,153300,4556453500,36300,36300,36300,36300,0
|
|
20240926,153200,4556453500,36300,36300,36300,36300,0
|
|
20240926,153100,4556453500,36300,36300,36300,36300,0
|
|
20240926,153000,4556453500,36300,36300,36300,36300,2031
|
|
20240926,152900,4482728200,36200,36200,36200,36200,0
|
|
20240926,152800,4482728200,36200,36200,36200,36200,0
|
|
20240926,152700,4482728200,36200,36200,36200,36200,0
|
|
20240926,152600,4482728200,36200,36200,36200,36200,0
|
|
20240926,152500,4482728200,36200,36200,36200,36200,0
|
|
20240926,152400,4482728200,36200,36200,36200,36200,0
|
|
20240926,152300,4482728200,36200,36200,36200,36200,0
|
|
20240926,152200,4482728200,36200,36200,36200,36200,0
|
|
20240926,152100,4482728200,36200,36200,36200,36200,0
|
|
20240926,152000,4482728200,36200,36200,36200,36200,0
|
|
20240926,151900,4482728200,36200,36200,36250,36150,820
|
|
20240926,151800,4453076200,36250,36150,36250,36100,2439
|
|
20240926,151700,4364794200,36150,36100,36150,36100,109
|
|
20240926,151600,4360857100,36150,36100,36150,36100,49
|
|
20240926,151500,4359086050,36150,36150,36150,36100,101
|
|
20240926,151400,4355435600,36150,36100,36150,36100,321
|
|
20240926,151300,4343834650,36150,36150,36150,36100,118
|
|
20240926,151200,4339569200,36100,36100,36150,36100,49
|
|
20240926,151100,4337798450,36150,36200,36200,36100,187
|
|
20240926,151000,4331045100,36100,36200,36200,36100,463
|
|
20240926,150900,4314304400,36200,36150,36200,36150,153
|
|
20240926,150800,4308766050,36150,36200,36200,36150,104
|
|
20240926,150700,4305004500,36150,36200,36200,36150,112
|
|
20240926,150600,4300950350,36150,36150,36200,36150,207
|
|
20240926,150500,4293457150,36200,36200,36200,36150,149
|
|
20240926,150400,4288067600,36150,36200,36200,36150,41
|
|
20240926,150300,4286583650,36200,36150,36200,36150,218
|
|
20240926,150200,4278692250,36150,36150,36150,36150,610
|
|
20240926,150100,4256640750,36150,36200,36200,36150,109
|
|
20240926,150000,4252695200,36200,36200,36200,36150,66
|
|
20240926,145900,4250307150,36200,36250,36250,36200,357
|
|
20240926,145800,4237379200,36200,36150,36200,36150,14
|
|
20240926,145700,4236872450,36200,36200,36200,36200,110
|
|
20240926,145600,4232890450,36200,36250,36250,36100,327
|
|
20240926,145500,4221068450,36250,36200,36250,36200,256
|
|
20240926,145400,4211800450,36200,36200,36200,36200,42
|
|
20240926,145300,4210280050,36200,36200,36200,36150,120
|
|
20240926,145200,4205941300,36200,36150,36200,36150,27
|
|
20240926,145100,4204963950,36200,36200,36200,36150,402
|
|
20240926,145000,4190419050,36200,36200,36200,36150,70
|
|
20240926,144900,4187888150,36200,36200,36200,36150,17
|
|
20240926,144800,4187272800,36200,36200,36200,36200,42
|
|
20240926,144700,4185752400,36200,36200,36200,36150,226
|
|
20240926,144600,4177574300,36200,36150,36200,36150,8
|
|
20240926,144500,4177284750,36200,36200,36200,36200,77
|
|
20240926,144400,4174497350,36200,36200,36200,36150,303
|
|
20240926,144300,4163531850,36200,36200,36200,36150,15
|
|
20240926,144200,4162988900,36200,36200,36200,36200,42
|
|
20240926,144100,4161468500,36150,36150,36150,36150,175
|
|
20240926,144000,4155142250,36200,36200,36200,36150,134
|
|
20240926,143900,4150291500,36150,36150,36150,36150,101
|
|
20240926,143800,4146640350,36150,36100,36150,36100,134
|
|
20240926,143700,4141799350,36100,36100,36200,36100,93
|
|
20240926,143600,4138438550,36100,36200,36200,36100,49
|
|
20240926,143500,4136664850,36150,36200,36200,36150,309
|
|
20240926,143400,4125486500,36150,36200,36200,36150,54
|
|
20240926,143300,4123532700,36150,36150,36150,36150,39
|
|
20240926,143200,4122122850,36150,36150,36150,36150,376
|
|
20240926,143100,4108530450,36150,36200,36200,36150,36
|
|
20240926,143000,4107227300,36150,36150,36150,36150,97
|
|
20240926,142900,4103720750,36150,36150,36200,36150,212
|
|
20240926,142800,4096049550,36200,36150,36200,36100,65
|
|
20240926,142700,4093699600,36100,36100,36100,36100,10
|
|
20240926,142600,4093338600,36150,36200,36200,36150,125
|
|
20240926,142500,4088819800,36150,36150,36150,36150,1
|
|
20240926,142400,4088783650,36150,36150,36150,36150,171
|
|
20240926,142300,4082602000,36150,36100,36150,36100,64
|
|
20240926,142200,4080291500,36150,36150,36150,36100,36
|
|
20240926,142100,4078990150,36150,36150,36200,36150,240
|
|
20240926,142000,4070306650,36100,36100,36100,36100,96
|
|
20240926,141900,4066841050,36100,36150,36150,36050,412
|
|
20240926,141800,4051962550,36100,36100,36100,36100,10
|
|
20240926,141700,4051601550,36100,36100,36150,36100,196
|
|
20240926,141600,4044524250,36050,36050,36050,36050,65
|
|
20240926,141500,4042181000,36150,36100,36150,36100,117
|
|
20240926,141400,4037957250,36050,36150,36150,36050,485
|
|
20240926,141300,4020457500,36100,36200,36200,36100,847
|
|
20240926,141200,3989866100,36150,36150,36150,36150,7
|
|
20240926,141100,3989613050,36150,36200,36200,36150,196
|
|
20240926,141000,3982525900,36150,36200,36200,36150,151
|
|
20240926,140900,3977059750,36100,36100,36100,36100,0
|
|
20240926,140800,3977059750,36100,36150,36200,36100,260
|
|
20240926,140700,3967667150,36150,36150,36150,36100,145
|
|
20240926,140600,3962425450,36150,36150,36150,36150,32
|
|
20240926,140500,3961268650,36200,36200,36200,36150,246
|
|
20240926,140400,3952366500,36150,36150,36150,36150,521
|
|
20240926,140300,3933532350,36150,36200,36200,36150,90
|
|
20240926,140200,3930277150,36150,36200,36200,36150,670
|
|
20240926,140100,3906056200,36200,36200,36200,36200,142
|
|
20240926,140000,3900915800,36200,36200,36200,36200,203
|
|
20240926,135900,3893567200,36200,36200,36200,36200,31
|
|
20240926,135800,3892445000,36200,36200,36250,36200,68
|
|
20240926,135700,3889983250,36200,36250,36250,36200,482
|
|
20240926,135600,3872531650,36250,36250,36250,36200,85
|
|
20240926,135500,3869451400,36200,36300,36300,36200,1019
|
|
20240926,135400,3832561900,36300,36300,36300,36250,346
|
|
20240926,135300,3820016750,36250,36300,36300,36250,17
|
|
20240926,135200,3819399750,36300,36300,36300,36300,45
|
|
20240926,135100,3817766250,36300,36300,36300,36250,128
|
|
20240926,135000,3813123050,36300,36300,36300,36250,166
|
|
20240926,134900,3807097300,36300,36300,36300,36300,45
|
|
20240926,134800,3805463800,36300,36300,36300,36250,130
|
|
20240926,134700,3800748050,36250,36250,36300,36250,26
|
|
20240926,134600,3799804850,36250,36250,36250,36250,535
|
|
20240926,134500,3780411100,36250,36250,36250,36200,237
|
|
20240926,134400,3771828500,36250,36250,36250,36200,130
|
|
20240926,134300,3767116050,36250,36250,36250,36250,229
|
|
20240926,134200,3758814800,36250,36250,36250,36200,96
|
|
20240926,134100,3755337850,36200,36250,36250,36200,16
|
|
20240926,134000,3754757900,36250,36250,36250,36250,228
|
|
20240926,133900,3746492900,36250,36250,36250,36200,216
|
|
20240926,133800,3738666000,36200,36250,36250,36200,197
|
|
20240926,133700,3731533850,36250,36250,36250,36250,79
|
|
20240926,133600,3728670100,36250,36250,36250,36200,94
|
|
20240926,133500,3725265800,36200,36300,36300,36200,33
|
|
20240926,133400,3724068850,36300,36300,36300,36300,297
|
|
20240926,133300,3713287750,36250,36300,36300,36250,1204
|
|
20240926,133200,3669638750,36300,36300,36300,36250,1414
|
|
20240926,133100,3618310600,36300,36300,36300,36300,229
|
|
20240926,133000,3609997900,36200,36250,36250,36200,361
|
|
20240926,132900,3596914700,36200,36250,36250,36200,23
|
|
20240926,132800,3596081350,36250,36250,36250,36250,80
|
|
20240926,132700,3593181350,36200,36250,36250,36200,242
|
|
20240926,132600,3584411950,36250,36250,36250,36200,65
|
|
20240926,132500,3582055750,36200,36200,36200,36200,63
|
|
20240926,132400,3579775150,36200,36200,36200,36150,183
|
|
20240926,132300,3573153600,36200,36250,36250,36150,912
|
|
20240926,132200,3540138500,36250,36250,36250,36250,45
|
|
20240926,132100,3538507250,36250,36250,36250,36200,142
|
|
20240926,132000,3533365350,36200,36250,36250,36200,50
|
|
20240926,131900,3531552900,36250,36250,36250,36250,187
|
|
20240926,131800,3524774150,36200,36250,36250,36200,95
|
|
20240926,131700,3521333650,36250,36250,36250,36200,115
|
|
20240926,131600,3517167450,36200,36250,36250,36200,231
|
|
20240926,131500,3508796250,36200,36250,36250,36200,92
|
|
20240926,131400,3505464350,36250,36200,36250,36200,400
|
|
20240926,131300,3490981850,36150,36200,36200,36150,89
|
|
20240926,131200,3487761050,36150,36100,36200,36100,171
|
|
20240926,131100,3481580650,36200,36200,36200,36100,256
|
|
20240926,131000,3472319050,36200,36200,36200,36200,16
|
|
20240926,130900,3471739850,36100,36100,36100,36100,85
|
|
20240926,130800,3468671350,36100,36100,36200,36100,551
|
|
20240926,130700,3448769150,36100,36100,36100,36100,0
|
|
20240926,130600,3448769150,36100,36200,36200,36100,95
|
|
20240926,130500,3445336250,36150,36150,36200,36100,8
|
|
20240926,130400,3445047050,36150,36150,36150,36150,150
|
|
20240926,130300,3439624550,36100,36150,36150,36100,268
|
|
20240926,130200,3429945900,36100,36100,36100,36100,2
|
|
20240926,130100,3429873700,36150,36150,36150,36150,63
|
|
20240926,130000,3427596250,36150,36150,36200,36150,463
|
|
20240926,125900,3410849550,36150,36200,36200,36100,119
|
|
20240926,125800,3406546500,36150,36150,36150,36150,0
|
|
20240926,125700,3406546500,36150,36200,36250,36100,327
|
|
20240926,125600,3394713450,36100,36100,36100,36100,15
|
|
20240926,125500,3394171950,36100,36100,36200,36100,227
|
|
20240926,125400,3385962850,36150,36200,36200,36150,119
|
|
20240926,125300,3381658100,36150,36150,36200,36150,529
|
|
20240926,125200,3362526000,36150,36150,36150,36150,28
|
|
20240926,125100,3361513800,36150,36150,36200,36150,227
|
|
20240926,125000,3353299800,36150,36200,36200,36150,32
|
|
20240926,124900,3352141450,36200,36200,36200,36200,185
|
|
20240926,124800,3345444450,36200,36200,36200,36200,506
|
|
20240926,124700,3327127250,36200,36300,36300,36200,27
|
|
20240926,124600,3326148500,36300,36300,36300,36200,81
|
|
20240926,124500,3323208400,36200,36250,36300,36200,237
|
|
20240926,124400,3314611550,36300,36300,36300,36300,25
|
|
20240926,124300,3313704050,36250,36200,36250,36200,418
|
|
20240926,124200,3298555200,36250,36300,36300,36250,87
|
|
20240926,124100,3295400200,36300,36300,36300,36250,166
|
|
20240926,124000,3289374450,36250,36250,36250,36250,262
|
|
20240926,123900,3279876950,36250,36250,36250,36250,277
|
|
20240926,123800,3269835700,36200,36250,36250,36200,104
|
|
20240926,123700,3266068250,36300,36250,36300,36250,235
|
|
20240926,123600,3257546500,36250,36200,36250,36200,34
|
|
20240926,123500,3256314050,36200,36250,36250,36200,59
|
|
20240926,123400,3254176150,36250,36300,36300,36250,249
|
|
20240926,123300,3245148250,36300,36300,36300,36300,200
|
|
20240926,123200,3237888250,36250,36250,36250,36250,301
|
|
20240926,123100,3226977000,36300,36250,36300,36250,138
|
|
20240926,123000,3221970650,36300,36250,36300,36250,166
|
|
20240926,122900,3215948850,36250,36300,36300,36250,226
|
|
20240926,122800,3207745100,36300,36250,36300,36250,103
|
|
20240926,122700,3204009300,36250,36250,36300,36250,170
|
|
20240926,122600,3197845950,36300,36300,36300,36300,252
|
|
20240926,122500,3188698350,36300,36250,36300,36250,103
|
|
20240926,122400,3184962500,36250,36250,36300,36250,49
|
|
20240926,122300,3183183900,36300,36300,36300,36300,75
|
|
20240926,122200,3180461400,36300,36300,36350,36300,330
|
|
20240926,122100,3168481550,36350,36300,36350,36300,42
|
|
20240926,122000,3166954900,36300,36300,36300,36300,454
|
|
20240926,121900,3150474700,36300,36300,36300,36250,387
|
|
20240926,121800,3136436100,36300,36300,36300,36250,53
|
|
20240926,121700,3134512800,36300,36250,36300,36250,239
|
|
20240926,121600,3125846450,36300,36350,36350,36300,148
|
|
20240926,121500,3120472800,36350,36300,36350,36300,18
|
|
20240926,121400,3119818550,36350,36300,36350,36300,373
|
|
20240926,121300,3106276950,36300,36300,36300,36250,103
|
|
20240926,121200,3102541100,36300,36250,36300,36250,48
|
|
20240926,121100,3100798750,36300,36300,36300,36250,107
|
|
20240926,121000,3096914900,36300,36250,36300,36250,230
|
|
20240926,120900,3088569000,36300,36300,36300,36250,76
|
|
20240926,120800,3085810250,36300,36300,36350,36300,72
|
|
20240926,120700,3083195300,36300,36250,36300,36250,402
|
|
20240926,120600,3068605750,36250,36300,36300,36250,110
|
|
20240926,120500,3064615250,36250,36250,36300,36250,33
|
|
20240926,120400,3063418150,36300,36300,36300,36250,128
|
|
20240926,120300,3058774850,36350,36300,36350,36300,274
|
|
20240926,120200,3048826850,36300,36300,36300,36300,41
|
|
20240926,120100,3047338550,36300,36250,36300,36250,77
|
|
20240926,120000,3044546500,36300,36300,36300,36250,103
|
|
20240926,115900,3040807650,36300,36250,36300,36250,168
|
|
20240926,115800,3034709800,36250,36300,36300,36250,110
|
|
20240926,115700,3030721050,36350,36350,36350,36250,97
|
|
20240926,115600,3027196100,36350,36300,36350,36300,146
|
|
20240926,115500,3021892100,36250,36250,36300,36250,281
|
|
20240926,115400,3011701400,36300,36300,36300,36250,213
|
|
20240926,115300,3003969550,36350,36350,36350,36350,42
|
|
20240926,115200,3002442850,36350,36350,36350,36300,278
|
|
20240926,115100,2992348150,36300,36300,36300,36250,208
|
|
20240926,115000,2984798050,36350,36350,36350,36350,112
|
|
20240926,114900,2980726850,36350,36350,36350,36300,114
|
|
20240926,114800,2976586000,36350,36300,36350,36300,144
|
|
20240926,114700,2971351650,36300,36300,36300,36300,107
|
|
20240926,114600,2967467550,36300,36300,36350,36300,77
|
|
20240926,114500,2964670700,36300,36300,36300,36250,38
|
|
20240926,114400,2963291400,36300,36300,36350,36300,212
|
|
20240926,114300,2955591550,36300,36300,36350,36300,80
|
|
20240926,114200,2952686700,36300,36300,36300,36250,42
|
|
20240926,114100,2951162150,36300,36300,36300,36300,42
|
|
20240926,114000,2949637550,36250,36300,36300,36250,263
|
|
20240926,113900,2940093750,36300,36250,36300,36250,43
|
|
20240926,113800,2938532950,36300,36300,36300,36300,42
|
|
20240926,113700,2937008350,36300,36300,36350,36300,97
|
|
20240926,113600,2933484100,36350,36300,36350,36300,174
|
|
20240926,113500,2927167050,36300,36300,36300,36300,16
|
|
20240926,113400,2926586250,36300,36250,36300,36250,214
|
|
20240926,113300,2918822150,36300,36300,36300,36250,34
|
|
20240926,113200,2917588500,36300,36300,36300,36300,225
|
|
20240926,113100,2909421000,36250,36350,36350,36250,206
|
|
20240926,113000,2901944950,36300,36300,36300,36250,57
|
|
20240926,112900,2899875900,36250,36300,36300,36250,68
|
|
20240926,112800,2897407550,36300,36250,36300,36250,273
|
|
20240926,112700,2887499750,36250,36250,36250,36200,46
|
|
20240926,112600,2885832300,36250,36200,36250,36200,125
|
|
20240926,112500,2881307200,36250,36300,36300,36250,308
|
|
20240926,112400,2870132550,36300,36300,36300,36250,122
|
|
20240926,112300,2865704000,36250,36150,36250,36100,1677
|
|
20240926,112200,2804942300,36200,36200,36200,36200,17
|
|
20240926,112100,2804326900,36150,36150,36150,36100,877
|
|
20240926,112000,2772624400,36150,36150,36150,36150,141
|
|
20240926,111900,2767527250,36200,36200,36200,36150,48
|
|
20240926,111800,2765789700,36150,36200,36200,36150,95
|
|
20240926,111700,2762350750,36200,36150,36200,36150,240
|
|
20240926,111600,2753670100,36200,36200,36200,36200,46
|
|
20240926,111500,2752004900,36150,36200,36200,36100,92
|
|
20240926,111400,2748676000,36200,36150,36200,36150,180
|
|
20240926,111300,2742164350,36200,36150,36200,36150,64
|
|
20240926,111200,2739847650,36200,36050,36200,36050,111
|
|
20240926,111100,2735842200,36050,36050,36050,36000,117
|
|
20240926,111000,2731627550,36050,36050,36050,36050,51
|
|
20240926,110900,2729789000,36000,35950,36150,35950,1054
|
|
20240926,110800,2691809700,35950,36200,36200,35950,2032
|
|
20240926,110700,2618648050,36200,36150,36200,36150,54
|
|
20240926,110600,2616693800,36200,36200,36250,36150,334
|
|
20240926,110500,2604608650,36200,36250,36250,36150,186
|
|
20240926,110400,2597876100,36250,36200,36300,36200,912
|
|
20240926,110300,2564815700,36200,36250,36250,36200,129
|
|
20240926,110200,2560141050,36250,36400,36400,36250,238
|
|
20240926,110100,2551487300,36400,36400,36450,36400,169
|
|
20240926,110000,2545335550,36450,36450,36450,36450,165
|
|
20240926,105900,2539321300,36450,36400,36450,36400,235
|
|
20240926,105800,2530759450,36400,36400,36400,36350,121
|
|
20240926,105700,2526355200,36400,36400,36400,36400,127
|
|
20240926,105600,2521732400,36400,36400,36400,36350,178
|
|
20240926,105500,2515261250,36400,36300,36400,36300,213
|
|
20240926,105400,2507511400,36350,36350,36350,36300,154
|
|
20240926,105300,2501918500,36300,36350,36350,36300,102
|
|
20240926,105200,2498213900,36350,36300,36350,36250,199
|
|
20240926,105100,2490989150,36300,36250,36300,36250,136
|
|
20240926,105000,2486057050,36250,36350,36350,36250,412
|
|
20240926,104900,2471111300,36300,36350,36350,36300,533
|
|
20240926,104800,2451753200,36400,36400,36400,36350,128
|
|
20240926,104700,2447096500,36350,36400,36400,36350,151
|
|
20240926,104600,2441606650,36400,36350,36400,36300,307
|
|
20240926,104500,2430444650,36350,36350,36350,36350,89
|
|
20240926,104400,2427209500,36350,36400,36400,36300,103
|
|
20240926,104300,2423468400,36400,36300,36400,36300,283
|
|
20240926,104200,2413178250,36350,36350,36350,36300,99
|
|
20240926,104100,2409580350,36350,36350,36350,36300,122
|
|
20240926,104000,2405148750,36350,36300,36350,36250,104
|
|
20240926,103900,2401374250,36300,36300,36300,36250,271
|
|
20240926,103800,2391537550,36300,36350,36350,36300,236
|
|
20240926,103700,2382966950,36300,36300,36300,36300,567
|
|
20240926,103600,2362384850,36300,36350,36350,36300,161
|
|
20240926,103500,2356538350,36350,36350,36400,36300,556
|
|
20240926,103400,2336333600,36350,36350,36350,36350,80
|
|
20240926,103300,2333425600,36400,36350,36400,36350,89
|
|
20240926,103200,2330187400,36400,36400,36450,36300,311
|
|
20240926,103100,2318872050,36350,36450,36450,36300,724
|
|
20240926,103000,2292547800,36450,36450,36450,36400,145
|
|
20240926,102900,2287263700,36450,36450,36450,36400,178
|
|
20240926,102800,2280778700,36450,36450,36450,36400,105
|
|
20240926,102700,2276952000,36400,36400,36400,36400,981
|
|
20240926,102600,2241243600,36400,36300,36400,36300,702
|
|
20240926,102500,2215717400,36350,36350,36400,36350,98
|
|
20240926,102400,2212154000,36350,36400,36400,36300,225
|
|
20240926,102300,2203966000,36350,36400,36400,36300,297
|
|
20240926,102200,2193172100,36400,36300,36400,36300,195
|
|
20240926,102100,2186083100,36300,36350,36350,36300,77
|
|
20240926,102000,2183284700,36350,36300,36350,36300,315
|
|
20240926,101900,2171834500,36350,36300,36350,36300,690
|
|
20240926,101800,2146785600,36300,36300,36300,36300,116
|
|
20240926,101700,2142574800,36300,36300,36300,36250,172
|
|
20240926,101600,2136332150,36300,36250,36300,36250,428
|
|
20240926,101500,2120798100,36250,36250,36250,36200,44
|
|
20240926,101400,2119203150,36250,36250,36250,36200,266
|
|
20240926,101300,2109561300,36200,36200,36200,36200,40
|
|
20240926,101200,2108113300,36200,36200,36200,36200,198
|
|
20240926,101100,2100945700,36200,36250,36250,36100,343
|
|
20240926,101000,2088537750,36250,36250,36250,36250,48
|
|
20240926,100900,2086797750,36250,36250,36300,36250,253
|
|
20240926,100800,2077622300,36300,36250,36300,36250,280
|
|
20240926,100700,2067471450,36250,36250,36250,36200,127
|
|
20240926,100600,2062869250,36250,36300,36300,36250,871
|
|
20240926,100500,2031272300,36300,36300,36300,36250,91
|
|
20240926,100400,2027969700,36300,36300,36300,36250,589
|
|
20240926,100300,2006590100,36300,36250,36300,36250,133
|
|
20240926,100200,2001765800,36250,36250,36250,36200,581
|
|
20240926,100100,1980706800,36200,36200,36200,36200,1214
|
|
20240926,100000,1936760000,36200,36150,36200,36150,421
|
|
20240926,095900,1921535100,36150,36150,36150,36100,390
|
|
20240926,095800,1907437100,36150,36100,36150,36100,281
|
|
20240926,095700,1897279050,36150,36100,36150,36100,200
|
|
20240926,095600,1890057450,36100,36100,36100,36100,107
|
|
20240926,095500,1886194750,36100,36100,36100,36100,215
|
|
20240926,095400,1878433250,36100,36100,36100,36100,229
|
|
20240926,095300,1870166350,36100,36100,36100,36050,233
|
|
20240926,095200,1861756750,36100,36150,36150,36100,238
|
|
20240926,095100,1853163250,36150,36150,36150,36100,190
|
|
20240926,095000,1846296850,36100,36050,36150,36000,1695
|
|
20240926,094900,1785078850,36050,35950,36050,35950,1430
|
|
20240926,094800,1733593200,35950,35950,35950,35900,153
|
|
20240926,094700,1728093500,35950,35950,35950,35950,280
|
|
20240926,094600,1718027500,35900,35850,35900,35850,81
|
|
20240926,094500,1715120000,35900,35900,35900,35900,251
|
|
20240926,094400,1706109100,35900,35900,35900,35700,2036
|
|
20240926,094300,1633388200,35950,35950,35950,35950,62
|
|
20240926,094200,1631159300,35850,35800,35900,35800,219
|
|
20240926,094100,1623302800,35800,35900,35900,35800,436
|
|
20240926,094000,1607688300,35750,36000,36000,35750,2016
|
|
20240926,093900,1535460150,35950,36000,36000,35900,336
|
|
20240926,093800,1523384200,36000,35950,36000,35900,532
|
|
20240926,093700,1504262800,35950,36000,36000,35950,123
|
|
20240926,093600,1499837750,36000,35900,36000,35900,943
|
|
20240926,093500,1465960600,35900,35850,35950,35850,671
|
|
20240926,093400,1441886650,35900,35850,35900,35850,218
|
|
20240926,093300,1434066850,35850,35850,35900,35800,236
|
|
20240926,093200,1425607300,35900,35950,35950,35850,174
|
|
20240926,093100,1419367000,35900,35900,35950,35850,364
|
|
20240926,093000,1406313300,35900,36000,36000,35850,286
|
|
20240926,092900,1396032500,35850,36000,36000,35850,343
|
|
20240926,092800,1383719500,35950,35900,36000,35900,263
|
|
20240926,092700,1374269300,35850,36000,36000,35850,1203
|
|
20240926,092600,1331056950,36000,36000,36050,35950,934
|
|
20240926,092500,1297448200,36000,36000,36000,36000,154
|
|
20240926,092400,1291904200,35900,36050,36050,35900,115
|
|
20240926,092300,1287766500,36050,36100,36100,35900,762
|
|
20240926,092200,1260318550,36150,36100,36150,36050,359
|
|
20240926,092100,1247348150,36100,36100,36150,36050,1011
|
|
20240926,092000,1210886500,36100,36000,36100,35950,830
|
|
20240926,091900,1180986250,36050,35900,36050,35900,1361
|
|
20240926,091800,1132027600,35950,36000,36000,35900,346
|
|
20240926,091700,1119579850,36000,36100,36150,35900,950
|
|
20240926,091600,1085427350,36050,35850,36050,35850,2488
|
|
20240926,091500,995936150,35850,35750,35850,35750,690
|
|
20240926,091400,971247400,35800,35850,35850,35750,321
|
|
20240926,091300,959761650,35850,35900,35900,35850,265
|
|
20240926,091200,950256500,35850,35950,35950,35800,324
|
|
20240926,091100,938623050,35950,35850,35950,35750,2601
|
|
20240926,091000,845253600,35800,35600,35800,35500,1390
|
|
20240926,090900,795647450,35600,35750,35750,35600,1977
|
|
20240926,090800,725168800,35750,35800,35800,35700,327
|
|
20240926,090700,713480700,35800,35850,35850,35750,707
|
|
20240926,090600,688179100,35800,35850,35850,35700,2111
|
|
20240926,090500,612713800,35850,35750,36000,35650,4787
|
|
20240926,090400,440947150,35700,35350,35700,35350,2746
|
|
20240926,090300,343529400,35350,35300,35400,35300,1235
|
|
20240926,090200,299923700,35300,35050,35300,35050,3494
|
|
20240926,090100,177098400,35000,34950,35100,34950,2027
|
|
20240926,090000,106174250,34950,35000,35200,34950,3030
|