577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,183400,2273567450,36700,36700,36700,36700,1330
|
|
20240927,183300,2273567450,36700,36700,36700,36700,0
|
|
20240927,183200,2273567450,36700,36700,36700,36700,0
|
|
20240927,183100,2273567450,36700,36700,36700,36700,0
|
|
20240927,183000,2273567450,36700,36700,36700,36700,0
|
|
20240927,182900,2273567450,36700,36700,36700,36700,0
|
|
20240927,182800,2273567450,36700,36700,36700,36700,0
|
|
20240927,182700,2273567450,36700,36700,36700,36700,0
|
|
20240927,182600,2273567450,36700,36700,36700,36700,0
|
|
20240927,182500,2273567450,36700,36700,36700,36700,0
|
|
20240927,182400,2273567450,36700,36700,36700,36700,0
|
|
20240927,182300,2273567450,36700,36700,36700,36700,0
|
|
20240927,182200,2273567450,36700,36700,36700,36700,0
|
|
20240927,182100,2273567450,36700,36700,36700,36700,0
|
|
20240927,182000,2273567450,36700,36700,36700,36700,0
|
|
20240927,181900,2273567450,36700,36700,36700,36700,0
|
|
20240927,181800,2273567450,36700,36700,36700,36700,0
|
|
20240927,181700,2273567450,36700,36700,36700,36700,0
|
|
20240927,181600,2273567450,36700,36700,36700,36700,0
|
|
20240927,181500,2273567450,36700,36700,36700,36700,0
|
|
20240927,181400,2273567450,36700,36700,36700,36700,0
|
|
20240927,181300,2273567450,36700,36700,36700,36700,0
|
|
20240927,181200,2273567450,36700,36700,36700,36700,0
|
|
20240927,181100,2273567450,36700,36700,36700,36700,0
|
|
20240927,181000,2273567450,36700,36700,36700,36700,0
|
|
20240927,180900,2273567450,36700,36700,36700,36700,0
|
|
20240927,180800,2273567450,36700,36700,36700,36700,0
|
|
20240927,180700,2273567450,36700,36700,36700,36700,0
|
|
20240927,180600,2273567450,36700,36700,36700,36700,0
|
|
20240927,180500,2273567450,36700,36700,36700,36700,0
|
|
20240927,180400,2273567450,36700,36700,36700,36700,1330
|
|
20240927,180300,2273567450,36700,36700,36700,36700,0
|
|
20240927,180200,2273567450,36700,36700,36700,36700,0
|
|
20240927,180100,2273567450,36700,36700,36700,36700,0
|
|
20240927,180000,2273567450,36700,36700,36700,36700,0
|
|
20240927,175900,2273567450,36700,36700,36700,36700,0
|
|
20240927,175800,2273567450,36700,36700,36700,36700,0
|
|
20240927,175700,2273567450,36700,36700,36700,36700,0
|
|
20240927,175600,2273567450,36700,36700,36700,36700,0
|
|
20240927,175500,2273567450,36700,36700,36700,36700,0
|
|
20240927,175400,2273567450,36700,36700,36700,36700,0
|
|
20240927,175300,2273567450,36700,36700,36700,36700,0
|
|
20240927,175200,2273567450,36700,36700,36700,36700,0
|
|
20240927,175100,2273567450,36700,36700,36700,36700,0
|
|
20240927,175000,2273567450,36700,36700,36700,36700,0
|
|
20240927,174900,2273567450,36700,36700,36700,36700,0
|
|
20240927,174800,2273567450,36700,36700,36700,36700,0
|
|
20240927,174700,2273567450,36700,36700,36700,36700,0
|
|
20240927,174600,2273567450,36700,36700,36700,36700,0
|
|
20240927,174500,2273567450,36700,36700,36700,36700,0
|
|
20240927,174400,2273567450,36700,36700,36700,36700,0
|
|
20240927,174300,2273567450,36700,36700,36700,36700,0
|
|
20240927,174200,2273567450,36700,36700,36700,36700,0
|
|
20240927,174100,2273567450,36700,36700,36700,36700,0
|
|
20240927,174000,2273567450,36700,36700,36700,36700,0
|
|
20240927,173900,2273567450,36700,36700,36700,36700,0
|
|
20240927,173800,2273567450,36700,36700,36700,36700,0
|
|
20240927,173700,2273567450,36700,36700,36700,36700,0
|
|
20240927,173600,2273567450,36700,36700,36700,36700,0
|
|
20240927,173500,2273567450,36700,36700,36700,36700,0
|
|
20240927,173400,2273567450,36700,36700,36700,36700,1330
|
|
20240927,173300,2273567450,36700,36700,36700,36700,0
|
|
20240927,173200,2273567450,36700,36700,36700,36700,0
|
|
20240927,173100,2273567450,36700,36700,36700,36700,0
|
|
20240927,173000,2273567450,36700,36700,36700,36700,0
|
|
20240927,172900,2273567450,36700,36700,36700,36700,0
|
|
20240927,172800,2273567450,36700,36700,36700,36700,0
|
|
20240927,172700,2273567450,36700,36700,36700,36700,0
|
|
20240927,172600,2273567450,36700,36700,36700,36700,0
|
|
20240927,172500,2273567450,36700,36700,36700,36700,0
|
|
20240927,172400,2273567450,36700,36700,36700,36700,0
|
|
20240927,172300,2273567450,36700,36700,36700,36700,0
|
|
20240927,172200,2273567450,36700,36700,36700,36700,0
|
|
20240927,172100,2273567450,36700,36700,36700,36700,0
|
|
20240927,172000,2273567450,36700,36700,36700,36700,0
|
|
20240927,171900,2273567450,36700,36700,36700,36700,0
|
|
20240927,171800,2273567450,36700,36700,36700,36700,0
|
|
20240927,171700,2273567450,36700,36700,36700,36700,0
|
|
20240927,171600,2273567450,36700,36700,36700,36700,0
|
|
20240927,171500,2273567450,36700,36700,36700,36700,0
|
|
20240927,171400,2273567450,36700,36700,36700,36700,0
|
|
20240927,171300,2273567450,36700,36700,36700,36700,0
|
|
20240927,171200,2273567450,36700,36700,36700,36700,0
|
|
20240927,171100,2273567450,36700,36700,36700,36700,0
|
|
20240927,171000,2273567450,36700,36700,36700,36700,0
|
|
20240927,170900,2273567450,36700,36700,36700,36700,0
|
|
20240927,170800,2273567450,36700,36700,36700,36700,0
|
|
20240927,170700,2273567450,36700,36700,36700,36700,0
|
|
20240927,170600,2273567450,36700,36700,36700,36700,0
|
|
20240927,170500,2273567450,36700,36700,36700,36700,0
|
|
20240927,170400,2273567450,36700,36700,36700,36700,1330
|
|
20240927,170300,2273567450,36700,36700,36700,36700,0
|
|
20240927,170200,2273567450,36700,36700,36700,36700,0
|
|
20240927,170100,2273567450,36700,36700,36700,36700,0
|
|
20240927,170000,2273567450,36700,36700,36700,36700,0
|
|
20240927,165900,2273567450,36700,36700,36700,36700,0
|
|
20240927,165800,2273567450,36700,36700,36700,36700,0
|
|
20240927,165700,2273567450,36700,36700,36700,36700,0
|
|
20240927,165600,2273567450,36700,36700,36700,36700,0
|
|
20240927,165500,2273567450,36700,36700,36700,36700,0
|
|
20240927,165400,2273567450,36700,36700,36700,36700,0
|
|
20240927,165300,2273567450,36700,36700,36700,36700,0
|
|
20240927,165200,2273567450,36700,36700,36700,36700,0
|
|
20240927,165100,2273567450,36700,36700,36700,36700,0
|
|
20240927,165000,2273567450,36700,36700,36700,36700,0
|
|
20240927,164900,2273567450,36700,36700,36700,36700,0
|
|
20240927,164800,2273567450,36700,36700,36700,36700,0
|
|
20240927,164700,2273567450,36700,36700,36700,36700,0
|
|
20240927,164600,2273567450,36700,36700,36700,36700,0
|
|
20240927,164500,2273567450,36700,36700,36700,36700,0
|
|
20240927,164400,2273567450,36700,36700,36700,36700,0
|
|
20240927,164300,2273567450,36700,36700,36700,36700,0
|
|
20240927,164200,2273567450,36700,36700,36700,36700,0
|
|
20240927,164100,2273567450,36700,36700,36700,36700,0
|
|
20240927,164000,2273567450,36700,36700,36700,36700,0
|
|
20240927,163900,2273567450,36700,36700,36700,36700,0
|
|
20240927,163800,2273567450,36700,36700,36700,36700,0
|
|
20240927,163700,2273567450,36700,36700,36700,36700,0
|
|
20240927,163600,2273567450,36700,36700,36700,36700,0
|
|
20240927,163500,2273567450,36700,36700,36700,36700,0
|
|
20240927,163400,2273567450,36700,36700,36700,36700,1330
|
|
20240927,163300,2273567450,36700,36700,36700,36700,0
|
|
20240927,163200,2273567450,36700,36700,36700,36700,0
|
|
20240927,163100,2273567450,36700,36700,36700,36700,0
|
|
20240927,163000,2273567450,36700,36700,36700,36700,0
|
|
20240927,162900,2273567450,36700,36700,36700,36700,0
|
|
20240927,162800,2273567450,36700,36700,36700,36700,0
|
|
20240927,162700,2273567450,36700,36700,36700,36700,0
|
|
20240927,162600,2273567450,36700,36700,36700,36700,0
|
|
20240927,162500,2273567450,36700,36700,36700,36700,0
|
|
20240927,162400,2273567450,36700,36700,36700,36700,0
|
|
20240927,162300,2273567450,36700,36700,36700,36700,0
|
|
20240927,162200,2273567450,36700,36700,36700,36700,0
|
|
20240927,162100,2273567450,36700,36700,36700,36700,0
|
|
20240927,162000,2273567450,36700,36700,36700,36700,0
|
|
20240927,161900,2273567450,36700,36700,36700,36700,0
|
|
20240927,161800,2273567450,36700,36700,36700,36700,0
|
|
20240927,161700,2273567450,36700,36700,36700,36700,0
|
|
20240927,161600,2273567450,36700,36700,36700,36700,0
|
|
20240927,161500,2273567450,36700,36700,36700,36700,0
|
|
20240927,161400,2273567450,36700,36700,36700,36700,0
|
|
20240927,161300,2273567450,36700,36700,36700,36700,0
|
|
20240927,161200,2273567450,36700,36700,36700,36700,0
|
|
20240927,161100,2273567450,36700,36700,36700,36700,0
|
|
20240927,161000,2273567450,36700,36700,36700,36700,0
|
|
20240927,160900,2273567450,36700,36700,36700,36700,0
|
|
20240927,160800,2273567450,36700,36700,36700,36700,0
|
|
20240927,160700,2273567450,36700,36700,36700,36700,0
|
|
20240927,160600,2273567450,36700,36700,36700,36700,0
|
|
20240927,160500,2273567450,36700,36700,36700,36700,0
|
|
20240927,160400,2273567450,36700,36700,36700,36700,1330
|
|
20240927,160300,2273567450,36700,36700,36700,36700,0
|
|
20240927,160200,2273567450,36700,36700,36700,36700,0
|
|
20240927,160100,2273567450,36700,36700,36700,36700,0
|
|
20240927,160000,2273567450,36700,36700,36700,36700,0
|
|
20240927,155900,2273567450,36700,36700,36700,36700,0
|
|
20240927,155800,2273567450,36700,36700,36700,36700,0
|
|
20240927,155700,2273567450,36700,36700,36700,36700,0
|
|
20240927,155600,2273567450,36700,36700,36700,36700,0
|
|
20240927,155500,2273567450,36700,36700,36700,36700,0
|
|
20240927,155400,2273567450,36700,36700,36700,36700,0
|
|
20240927,155300,2273567450,36700,36700,36700,36700,0
|
|
20240927,155200,2273567450,36700,36700,36700,36700,0
|
|
20240927,155100,2273567450,36700,36700,36700,36700,0
|
|
20240927,155000,2273567450,36700,36700,36700,36700,0
|
|
20240927,154900,2273567450,36700,36700,36700,36700,0
|
|
20240927,154800,2273567450,36700,36700,36700,36700,0
|
|
20240927,154700,2273567450,36700,36700,36700,36700,0
|
|
20240927,154600,2273567450,36700,36700,36700,36700,0
|
|
20240927,154500,2273567450,36700,36700,36700,36700,0
|
|
20240927,154400,2273567450,36700,36700,36700,36700,0
|
|
20240927,154300,2273567450,36700,36700,36700,36700,0
|
|
20240927,154200,2273567450,36700,36700,36700,36700,0
|
|
20240927,154100,2273567450,36700,36700,36700,36700,0
|
|
20240927,154000,2273567450,36700,36700,36700,36700,0
|
|
20240927,153900,2273567450,36700,36700,36700,36700,0
|
|
20240927,153800,2273567450,36700,36700,36700,36700,0
|
|
20240927,153700,2273567450,36700,36700,36700,36700,0
|
|
20240927,153600,2273567450,36700,36700,36700,36700,0
|
|
20240927,153500,2273567450,36700,36700,36700,36700,0
|
|
20240927,153400,2273567450,36700,36700,36700,36700,1330
|
|
20240927,153300,2273567450,36700,36700,36700,36700,0
|
|
20240927,153200,2273567450,36700,36700,36700,36700,0
|
|
20240927,153100,2273567450,36700,36700,36700,36700,0
|
|
20240927,153000,2273567450,36700,36700,36700,36700,1330
|
|
20240927,152900,2224756450,36650,36650,36650,36650,0
|
|
20240927,152800,2224756450,36650,36650,36650,36650,0
|
|
20240927,152700,2224756450,36650,36650,36650,36650,0
|
|
20240927,152600,2224756450,36650,36650,36650,36650,0
|
|
20240927,152500,2224756450,36650,36650,36650,36650,0
|
|
20240927,152400,2224756450,36650,36650,36650,36650,0
|
|
20240927,152300,2224756450,36650,36650,36650,36650,0
|
|
20240927,152200,2224756450,36650,36650,36650,36650,0
|
|
20240927,152100,2224756450,36650,36650,36650,36650,0
|
|
20240927,152000,2224756450,36650,36650,36650,36650,0
|
|
20240927,151900,2224756450,36650,36600,36650,36600,21
|
|
20240927,151800,2223987350,36650,36600,36650,36600,120
|
|
20240927,151700,2219590050,36600,36650,36650,36600,208
|
|
20240927,151600,2211968950,36650,36650,36650,36650,35
|
|
20240927,151500,2210686200,36650,36600,36650,36600,18
|
|
20240927,151400,2210027300,36650,36650,36650,36600,47
|
|
20240927,151300,2208305000,36650,36650,36650,36600,850
|
|
20240927,151200,2177152600,36650,36650,36650,36650,96
|
|
20240927,151100,2173634200,36600,36600,36600,36600,125
|
|
20240927,151000,2169059200,36600,36650,36650,36600,111
|
|
20240927,150900,2164996400,36600,36600,36600,36600,71
|
|
20240927,150800,2162397800,36600,36600,36600,36600,0
|
|
20240927,150700,2162397800,36600,36600,36600,36600,274
|
|
20240927,150600,2152369400,36600,36600,36600,36600,30
|
|
20240927,150500,2151271400,36550,36600,36600,36550,5
|
|
20240927,150400,2151088450,36650,36600,36650,36600,365
|
|
20240927,150300,2137729350,36650,36650,36650,36650,0
|
|
20240927,150200,2137729350,36650,36650,36650,36650,0
|
|
20240927,150100,2137729350,36650,36650,36650,36650,1
|
|
20240927,150000,2137692700,36600,36600,36600,36600,517
|
|
20240927,145900,2118770500,36600,36550,36600,36550,911
|
|
20240927,145800,2085449900,36550,36550,36550,36550,113
|
|
20240927,145700,2081319750,36550,36500,36550,36500,27
|
|
20240927,145600,2080333050,36500,36550,36550,36500,175
|
|
20240927,145500,2073944950,36550,36500,36550,36500,265
|
|
20240927,145400,2064271850,36500,36500,36500,36500,28
|
|
20240927,145300,2063249850,36500,36500,36500,36500,34
|
|
20240927,145200,2062008850,36500,36500,36500,36500,25
|
|
20240927,145100,2061096350,36500,36500,36500,36500,36
|
|
20240927,145000,2059782350,36500,36500,36500,36500,24
|
|
20240927,144900,2058906350,36500,36500,36500,36500,24
|
|
20240927,144800,2058030350,36500,36500,36500,36500,33
|
|
20240927,144700,2056825850,36500,36500,36500,36500,36
|
|
20240927,144600,2055511850,36450,36450,36500,36450,25
|
|
20240927,144500,2054600000,36400,36500,36500,36400,293
|
|
20240927,144400,2043922800,36500,36500,36500,36500,24
|
|
20240927,144300,2043046800,36500,36450,36500,36450,62
|
|
20240927,144200,2040785700,36450,36450,36500,36450,438
|
|
20240927,144100,2024818800,36450,36500,36500,36450,144
|
|
20240927,144000,2019569400,36500,36450,36500,36450,341
|
|
20240927,143900,2007139100,36450,36450,36450,36400,40
|
|
20240927,143800,2005681900,36450,36450,36450,36450,36
|
|
20240927,143700,2004369700,36450,36400,36450,36350,428
|
|
20240927,143600,1988787300,36400,36400,36400,36400,26
|
|
20240927,143500,1987840900,36400,36300,36400,36300,25
|
|
20240927,143400,1986931250,36350,36400,36400,36350,24
|
|
20240927,143300,1986058250,36400,36400,36400,36350,45
|
|
20240927,143200,1984421250,36400,36350,36400,36350,36
|
|
20240927,143100,1983110950,36400,36250,36400,36250,43
|
|
20240927,143000,1981550300,36350,36400,36400,36350,121
|
|
20240927,142900,1977151450,36350,36350,36400,36350,49
|
|
20240927,142800,1975368850,36400,36350,36400,36350,26
|
|
20240927,142700,1974423150,36250,36400,36400,36250,31
|
|
20240927,142600,1973296850,36350,36350,36400,36350,39
|
|
20240927,142500,1971877500,36350,36400,36400,36350,37
|
|
20240927,142400,1970531950,36400,36350,36400,36250,201
|
|
20240927,142300,1963237050,36400,36400,36400,36350,208
|
|
20240927,142200,1955668350,36350,36350,36350,36350,17
|
|
20240927,142100,1955050400,36300,36350,36350,36300,34
|
|
20240927,142000,1953815000,36350,36350,36350,36300,54
|
|
20240927,141900,1951853600,36350,36350,36350,36300,350
|
|
20240927,141800,1939131600,36350,36350,36350,36350,24
|
|
20240927,141700,1938259200,36300,36350,36350,36300,46
|
|
20240927,141600,1936587600,36350,36350,36350,36350,12
|
|
20240927,141500,1936151400,36250,36250,36250,36250,10
|
|
20240927,141400,1935788900,36300,36300,36300,36300,91
|
|
20240927,141300,1932485600,36250,36250,36250,36250,10
|
|
20240927,141200,1932123100,36300,36300,36300,36300,1
|
|
20240927,141100,1932086800,36250,36250,36250,36250,10
|
|
20240927,141000,1931724300,36400,36300,36400,36300,277
|
|
20240927,140900,1921652500,36250,36250,36250,36250,10
|
|
20240927,140800,1921290000,36300,36300,36300,36300,10
|
|
20240927,140700,1920927000,36250,36250,36250,36250,10
|
|
20240927,140600,1920564500,36300,36300,36300,36300,127
|
|
20240927,140500,1915954400,36300,36300,36300,36300,100
|
|
20240927,140400,1912324400,36300,36300,36300,36300,10
|
|
20240927,140300,1911961400,36300,36300,36300,36300,0
|
|
20240927,140200,1911961400,36300,36300,36300,36300,10
|
|
20240927,140100,1911598400,36300,36300,36300,36300,0
|
|
20240927,140000,1911598400,36300,36350,36350,36300,45
|
|
20240927,135900,1909964850,36400,36400,36400,36400,1
|
|
20240927,135800,1909928450,36300,36300,36300,36300,10
|
|
20240927,135700,1909565450,36350,36350,36350,36350,1
|
|
20240927,135600,1909529100,36350,36350,36350,36350,109
|
|
20240927,135500,1905566950,36400,36400,36400,36400,43
|
|
20240927,135400,1904001750,36400,36400,36400,36400,11
|
|
20240927,135300,1903601350,36400,36400,36400,36400,55
|
|
20240927,135200,1901599350,36400,36250,36400,36250,112
|
|
20240927,135100,1897524050,36400,36400,36400,36400,0
|
|
20240927,135000,1897524050,36400,36250,36400,36250,11
|
|
20240927,134900,1897125150,36400,36350,36400,36350,124
|
|
20240927,134800,1892615250,36350,36250,36350,36200,28
|
|
20240927,134700,1891598800,36250,36400,36400,36250,88
|
|
20240927,134600,1888408650,36250,36250,36250,36250,25
|
|
20240927,134500,1887502400,36250,36250,36250,36250,0
|
|
20240927,134400,1887502400,36250,36250,36250,36250,11
|
|
20240927,134300,1887103650,36250,36250,36250,36250,35
|
|
20240927,134200,1885834900,36250,36250,36250,36250,10
|
|
20240927,134100,1885472400,36250,36250,36250,36250,0
|
|
20240927,134000,1885472400,36250,36400,36400,36250,11
|
|
20240927,133900,1885073500,36300,36300,36300,36300,23
|
|
20240927,133800,1884238600,36300,36300,36300,36300,10
|
|
20240927,133700,1883875600,36300,36400,36400,36250,1930
|
|
20240927,133600,1813823400,36400,36400,36400,36300,25
|
|
20240927,133500,1812914400,36400,36400,36400,36400,4
|
|
20240927,133400,1812768800,36400,36300,36400,36300,30
|
|
20240927,133300,1811677800,36300,36300,36300,36300,0
|
|
20240927,133200,1811677800,36300,36300,36300,36300,18
|
|
20240927,133100,1811024400,36300,36300,36300,36300,78
|
|
20240927,133000,1808193000,36300,36300,36300,36300,10
|
|
20240927,132900,1807830000,36300,36300,36300,36300,0
|
|
20240927,132800,1807830000,36300,36300,36300,36300,10
|
|
20240927,132700,1807467000,36300,36300,36300,36300,20
|
|
20240927,132600,1806741000,36300,36300,36300,36300,32
|
|
20240927,132500,1805579400,36300,36300,36300,36300,0
|
|
20240927,132400,1805579400,36300,36300,36300,36300,11
|
|
20240927,132300,1805180100,36300,36300,36300,36300,0
|
|
20240927,132200,1805180100,36300,36300,36300,36300,11
|
|
20240927,132100,1804780800,36450,36450,36450,36450,557
|
|
20240927,132000,1784478150,36300,36300,36300,36300,10
|
|
20240927,131900,1784115150,36300,36400,36450,36300,574
|
|
20240927,131800,1763218000,36350,36350,36350,36350,49
|
|
20240927,131700,1761436850,36350,36350,36350,36350,2
|
|
20240927,131600,1761364150,36350,36350,36350,36350,12
|
|
20240927,131500,1760927950,36350,36350,36350,36350,5
|
|
20240927,131400,1760746200,36350,36350,36350,36350,10
|
|
20240927,131300,1760382700,36400,36400,36400,36400,205
|
|
20240927,131200,1752920700,36350,36350,36350,36350,15
|
|
20240927,131100,1752375450,36350,36350,36350,36350,8
|
|
20240927,131000,1752084650,36350,36350,36350,36350,10
|
|
20240927,130900,1751721150,36450,36450,36450,36450,500
|
|
20240927,130800,1733496150,36350,36350,36350,36350,11
|
|
20240927,130700,1733096300,36350,36350,36350,36350,0
|
|
20240927,130600,1733096300,36350,36450,36450,36350,642
|
|
20240927,130500,1709699000,36450,36450,36450,36450,0
|
|
20240927,130400,1709699000,36450,36400,36450,36400,33
|
|
20240927,130300,1708496650,36400,36400,36400,36400,0
|
|
20240927,130200,1708496650,36400,36400,36400,36400,10
|
|
20240927,130100,1708132650,36500,36500,36500,36500,0
|
|
20240927,130000,1708132650,36500,36550,36550,36450,576
|
|
20240927,125900,1687110850,36500,36500,36550,36450,539
|
|
20240927,125800,1667411900,36500,36400,36500,36400,15
|
|
20240927,125700,1666865400,36500,36500,36500,36500,41
|
|
20240927,125600,1665368900,36500,36450,36500,36450,59
|
|
20240927,125500,1663216150,36400,36400,36400,36400,0
|
|
20240927,125400,1663216150,36400,36500,36500,36400,25
|
|
20240927,125300,1662304650,36500,36500,36500,36450,40
|
|
20240927,125200,1660844700,36450,36550,36550,36450,25
|
|
20240927,125100,1659931950,36550,36550,36550,36550,15
|
|
20240927,125000,1659383700,36550,36550,36550,36550,15
|
|
20240927,124900,1658835450,36550,36550,36550,36550,30
|
|
20240927,124800,1657738950,36550,36500,36550,36500,30
|
|
20240927,124700,1656643150,36500,36500,36500,36500,21
|
|
20240927,124600,1655876650,36500,36550,36550,36500,141
|
|
20240927,124500,1650728650,36500,36500,36500,36500,15
|
|
20240927,124400,1650181150,36500,36550,36550,36500,226
|
|
20240927,124300,1641930550,36550,36500,36550,36500,276
|
|
20240927,124200,1631844500,36500,36500,36500,36500,30
|
|
20240927,124100,1630749500,36500,36550,36550,36500,433
|
|
20240927,124000,1614924850,36500,36500,36500,36450,546
|
|
20240927,123900,1594998300,36500,36450,36500,36450,45
|
|
20240927,123800,1593357200,36400,36500,36500,36400,303
|
|
20240927,123700,1582315750,36500,36450,36500,36450,576
|
|
20240927,123600,1561319050,36400,36400,36400,36400,157
|
|
20240927,123500,1555604250,36400,36400,36400,36400,15
|
|
20240927,123400,1555058250,36400,36400,36400,36400,130
|
|
20240927,123300,1550326250,36400,36400,36400,36400,115
|
|
20240927,123200,1546140250,36400,36400,36400,36400,32
|
|
20240927,123100,1544975450,36400,36400,36400,36400,30
|
|
20240927,123000,1543883450,36350,36450,36450,36350,159
|
|
20240927,122900,1538100550,36350,36450,36450,36350,16
|
|
20240927,122800,1537517450,36450,36450,36450,36450,16
|
|
20240927,122700,1536934250,36450,36450,36450,36450,30
|
|
20240927,122600,1535840750,36450,36450,36450,36450,45
|
|
20240927,122500,1534200500,36400,36400,36400,36400,229
|
|
20240927,122400,1525864900,36400,36400,36500,36350,1309
|
|
20240927,122300,1478108900,36400,36450,36500,36400,1028
|
|
20240927,122200,1440615550,36400,36400,36400,36400,73
|
|
20240927,122100,1437958350,36400,36400,36400,36400,19
|
|
20240927,122000,1437266750,36400,36400,36400,36400,31
|
|
20240927,121900,1436138350,36350,36400,36400,36350,19
|
|
20240927,121800,1435446950,36400,36400,36400,36400,30
|
|
20240927,121700,1434354950,36400,36400,36400,36400,15
|
|
20240927,121600,1433808950,36400,36400,36400,36400,27
|
|
20240927,121500,1432826150,36400,36400,36400,36400,31
|
|
20240927,121400,1431697750,36400,36400,36400,36400,71
|
|
20240927,121300,1429113350,36350,36400,36400,36350,194
|
|
20240927,121200,1422052450,36400,36400,36400,36400,15
|
|
20240927,121100,1421506450,36400,36400,36400,36400,50
|
|
20240927,121000,1419686450,36400,36400,36400,36400,15
|
|
20240927,120900,1419140450,36400,36400,36400,36400,54
|
|
20240927,120800,1417174850,36400,36350,36400,36350,102
|
|
20240927,120700,1413464900,36350,36350,36400,36350,337
|
|
20240927,120600,1401199950,36350,36400,36400,36350,349
|
|
20240927,120500,1388497300,36400,36400,36400,36400,79
|
|
20240927,120400,1385621700,36400,36400,36400,36400,33
|
|
20240927,120300,1384420500,36400,36400,36400,36400,33
|
|
20240927,120200,1383219300,36350,36400,36400,36350,122
|
|
20240927,120100,1378779000,36450,36450,36450,36450,30
|
|
20240927,120000,1377685500,36450,36450,36450,36450,16
|
|
20240927,115900,1377102300,36500,36500,36500,36500,40
|
|
20240927,115800,1375642300,36500,36450,36500,36450,30
|
|
20240927,115700,1374548050,36400,36500,36500,36400,305
|
|
20240927,115600,1363436650,36450,36450,36450,36450,15
|
|
20240927,115500,1362889900,36350,36350,36350,36350,1
|
|
20240927,115400,1362853550,36500,36450,36500,36450,46
|
|
20240927,115300,1361176050,36450,36450,36450,36450,30
|
|
20240927,115200,1360082550,36350,36350,36350,36350,0
|
|
20240927,115100,1360082550,36350,36450,36450,36350,25
|
|
20240927,115000,1359172300,36450,36500,36500,36450,54
|
|
20240927,114900,1357203250,36450,36450,36450,36450,33
|
|
20240927,114800,1356000400,36450,36450,36450,36450,41
|
|
20240927,114700,1354505950,36450,36450,36450,36400,50
|
|
20240927,114600,1352683500,36450,36450,36450,36450,30
|
|
20240927,114500,1351590000,36400,36450,36450,36400,38
|
|
20240927,114400,1350205300,36400,36450,36450,36400,43
|
|
20240927,114300,1348639650,36400,36450,36450,36400,13
|
|
20240927,114200,1348166400,36350,36400,36450,36350,46
|
|
20240927,114100,1346491750,36400,36400,36400,36400,49
|
|
20240927,114000,1344708150,36400,36350,36400,36350,29
|
|
20240927,113900,1343653450,36400,36350,36400,36350,83
|
|
20240927,113800,1340633750,36400,36350,36400,36350,36
|
|
20240927,113700,1339324200,36350,36350,36450,36350,145
|
|
20240927,113600,1334042000,36350,36350,36400,36350,51
|
|
20240927,113500,1332186200,36350,36350,36400,36350,67
|
|
20240927,113400,1329748450,36350,36400,36450,36350,28
|
|
20240927,113300,1328729650,36400,36400,36450,36350,54
|
|
20240927,113200,1326763700,36400,36400,36400,36400,52
|
|
20240927,113100,1324870900,36400,36400,36400,36350,46
|
|
20240927,113000,1323196800,36400,36300,36400,36300,48
|
|
20240927,112900,1321451900,36300,36400,36450,36300,197
|
|
20240927,112800,1314274200,36400,36300,36400,36300,41
|
|
20240927,112700,1312783700,36300,36350,36400,36300,48
|
|
20240927,112600,1311039050,36300,36350,36350,36300,44
|
|
20240927,112500,1309440650,36350,36300,36350,36300,44
|
|
20240927,112400,1307842400,36300,36350,36350,36300,33
|
|
20240927,112300,1306643350,36350,36350,36350,36300,32
|
|
20240927,112200,1305480450,36350,36350,36350,36300,34
|
|
20240927,112100,1304244750,36300,36350,36400,36300,82
|
|
20240927,112000,1301264750,36350,36400,36400,36350,101
|
|
20240927,111900,1297591900,36350,36400,36400,36350,58
|
|
20240927,111800,1295482800,36350,36350,36400,36350,49
|
|
20240927,111700,1293700100,36350,36400,36400,36350,32
|
|
20240927,111600,1292536150,36400,36350,36400,36350,56
|
|
20240927,111500,1290499050,36350,36400,36400,36350,64
|
|
20240927,111400,1288171150,36350,36300,36400,36300,123
|
|
20240927,111300,1283701600,36300,36300,36300,36250,95
|
|
20240927,111200,1280253850,36250,36250,36300,36250,144
|
|
20240927,111100,1275029050,36250,36350,36350,36250,279
|
|
20240927,111000,1264896350,36350,36300,36400,36300,46
|
|
20240927,110900,1263224600,36350,36400,36400,36350,68
|
|
20240927,110800,1260751400,36350,36400,36400,36300,40
|
|
20240927,110700,1259298500,36350,36350,36350,36350,39
|
|
20240927,110600,1257880850,36350,36300,36350,36300,30
|
|
20240927,110500,1256791250,36300,36350,36400,36300,104
|
|
20240927,110400,1253010900,36350,36400,36400,36350,44
|
|
20240927,110300,1251410000,36350,36350,36400,36350,68
|
|
20240927,110200,1248937300,36300,36350,36350,36300,32
|
|
20240927,110100,1247775550,36350,36300,36350,36300,50
|
|
20240927,110000,1245959200,36300,36300,36350,36300,150
|
|
20240927,105900,1240508150,36300,36350,36400,36300,62
|
|
20240927,105800,1238253600,36350,36300,36350,36300,18
|
|
20240927,105700,1237600100,36300,36350,36350,36300,49
|
|
20240927,105600,1235819700,36300,36300,36400,36300,36
|
|
20240927,105500,1234511350,36300,36300,36300,36300,42
|
|
20240927,105400,1232986750,36300,36300,36300,36250,29
|
|
20240927,105300,1231934600,36300,36250,36400,36250,49
|
|
20240927,105200,1230155850,36250,36300,36300,36200,288
|
|
20240927,105100,1219714650,36300,36300,36350,36300,74
|
|
20240927,105000,1217027700,36250,36350,36350,36200,63
|
|
20240927,104900,1214741000,36250,36250,36300,36250,55
|
|
20240927,104800,1212746150,36250,36250,36300,36200,78
|
|
20240927,104700,1209917200,36200,36200,36300,36200,66
|
|
20240927,104600,1207524950,36200,36200,36250,36200,17
|
|
20240927,104500,1206909200,36200,36250,36300,36200,90
|
|
20240927,104400,1203645450,36250,36250,36250,36200,117
|
|
20240927,104300,1199404450,36250,36200,36250,36200,58
|
|
20240927,104200,1197303050,36300,36200,36300,36200,48
|
|
20240927,104100,1195563000,36200,36250,36250,36200,45
|
|
20240927,104000,1193932500,36250,36250,36300,36200,56
|
|
20240927,103900,1191902250,36250,36300,36300,36200,41
|
|
20240927,103800,1190416200,36250,36200,36250,36200,41
|
|
20240927,103700,1188930150,36200,36250,36300,36200,81
|
|
20240927,103600,1185994250,36250,36200,36250,36200,40
|
|
20240927,103500,1184545200,36200,36250,36250,36200,71
|
|
20240927,103400,1181972500,36250,36250,36300,36250,120
|
|
20240927,103300,1177620900,36250,36250,36300,36250,76
|
|
20240927,103200,1174864250,36250,36250,36300,36250,62
|
|
20240927,103100,1172615250,36250,36250,36300,36250,60
|
|
20240927,103000,1170440200,36250,36250,36300,36250,190
|
|
20240927,102900,1163551200,36250,36250,36300,36250,214
|
|
20240927,102800,1155792200,36250,36300,36300,36250,35
|
|
20240927,102700,1154521950,36300,36300,36350,36300,95
|
|
20240927,102600,1151071750,36300,36300,36350,36300,40
|
|
20240927,102500,1149618250,36300,36250,36300,36250,62
|
|
20240927,102400,1147367700,36250,36250,36250,36250,29
|
|
20240927,102300,1146316450,36250,36300,36350,36250,64
|
|
20240927,102200,1143991550,36350,36250,36350,36250,11
|
|
20240927,102100,1143592450,36400,36350,36400,36350,34
|
|
20240927,102000,1142356000,36300,36250,36350,36250,53
|
|
20240927,101900,1140431300,36300,36350,36350,36300,356
|
|
20240927,101800,1127506350,36350,36400,36450,36350,132
|
|
20240927,101700,1122700250,36400,36400,36450,36400,68
|
|
20240927,101600,1120223550,36400,36500,36500,36400,57
|
|
20240927,101500,1118144650,36450,36450,36450,36450,99
|
|
20240927,101400,1114536100,36450,36400,36500,36350,147
|
|
20240927,101300,1109178050,36400,36400,36400,36350,71
|
|
20240927,101200,1106594800,36350,36300,36400,36300,40
|
|
20240927,101100,1105141500,36300,36300,36350,36300,23
|
|
20240927,101000,1104306350,36400,36300,36400,36300,67
|
|
20240927,100900,1101869200,36300,36300,36300,36300,93
|
|
20240927,100800,1098493300,36300,36250,36400,36250,138
|
|
20240927,100700,1093471800,36300,36250,36300,36250,304
|
|
20240927,100600,1082437500,36250,36200,36250,36200,121
|
|
20240927,100500,1078057000,36200,36150,36200,36150,225
|
|
20240927,100400,1069919150,36150,36150,36200,36150,45
|
|
20240927,100300,1068290900,36150,36100,36150,36100,91
|
|
20240927,100200,1065003600,36100,36100,36150,36100,224
|
|
20240927,100100,1056907700,36100,36100,36150,36100,289
|
|
20240927,100000,1046472400,36100,36100,36150,36100,255
|
|
20240927,095900,1037266250,36100,36200,36200,36100,1425
|
|
20240927,095800,985753600,36150,36250,36300,36150,1770
|
|
20240927,095700,921665150,36250,36200,36250,36200,31
|
|
20240927,095600,920542300,36200,36200,36250,36200,627
|
|
20240927,095500,897841950,36250,36200,36250,36200,142
|
|
20240927,095400,892699800,36200,36200,36250,36200,74
|
|
20240927,095300,890019200,36200,36200,36250,36200,554
|
|
20240927,095200,869962700,36200,36300,36300,36200,75
|
|
20240927,095100,867242350,36300,36200,36300,36200,71
|
|
20240927,095000,864671500,36200,36300,36350,36200,67
|
|
20240927,094900,862242850,36200,36250,36250,36200,105
|
|
20240927,094800,858440300,36250,36300,36300,36250,337
|
|
20240927,094700,846217150,36300,36300,36400,36300,110
|
|
20240927,094600,842218650,36350,36350,36350,36250,67
|
|
20240927,094500,839784350,36250,36250,36450,36250,143
|
|
20240927,094400,834598850,36250,36250,36350,36250,232
|
|
20240927,094300,826176450,36300,36350,36350,36300,1045
|
|
20240927,094200,788239950,36350,36500,36500,36350,112
|
|
20240927,094100,784159350,36450,36400,36500,36400,32
|
|
20240927,094000,782991950,36400,36450,36500,36400,41
|
|
20240927,093900,781497950,36450,36450,36450,36450,72
|
|
20240927,093800,778873550,36450,36450,36450,36450,64
|
|
20240927,093700,776540750,36600,36600,36600,36600,30
|
|
20240927,093600,775442750,36600,36650,36650,36600,61
|
|
20240927,093500,773208650,36650,36550,36650,36500,685
|
|
20240927,093400,748195800,36550,36600,36600,36550,314
|
|
20240927,093300,736715450,36550,36700,36700,36550,465
|
|
20240927,093200,719676050,36700,36700,36700,36700,83
|
|
20240927,093100,716629950,36700,36700,36700,36700,61
|
|
20240927,093000,714391250,36700,36700,36700,36700,115
|
|
20240927,092900,710170750,36700,36700,36700,36700,468
|
|
20240927,092800,692995150,36750,36750,36750,36750,480
|
|
20240927,092700,675355150,36800,37000,37000,36800,1315
|
|
20240927,092600,626882850,36950,36900,36950,36900,1027
|
|
20240927,092500,588955600,36900,36850,36900,36850,822
|
|
20240927,092400,558636750,36850,36800,36850,36800,87
|
|
20240927,092300,555432900,36900,36700,36900,36700,1913
|
|
20240927,092200,484903300,36700,36650,36700,36550,322
|
|
20240927,092100,473093450,36650,36550,36650,36550,31
|
|
20240927,092000,471957400,36600,36500,36600,36500,925
|
|
20240927,091900,438111500,36600,36600,36600,36600,204
|
|
20240927,091800,430645100,36600,36600,36600,36600,88
|
|
20240927,091700,427424300,36550,36600,36600,36550,164
|
|
20240927,091600,421427100,36600,36550,36650,36550,1382
|
|
20240927,091500,370841400,36550,36600,36600,36550,48
|
|
20240927,091400,369086100,36600,36500,36600,36500,547
|
|
20240927,091300,349117200,36500,36450,36500,36450,360
|
|
20240927,091200,335992400,36500,36500,36500,36300,349
|
|
20240927,091100,323262150,36500,36450,36600,36400,257
|
|
20240927,091000,313871350,36450,36500,36700,36450,202
|
|
20240927,090900,306484850,36500,36450,36800,36450,664
|
|
20240927,090800,282145300,36400,36300,36400,36300,5124
|
|
20240927,090700,96082800,36300,36300,36300,36300,244
|
|
20240927,090600,87225600,36250,36250,36250,36250,50
|
|
20240927,090500,85413100,36250,36200,36250,36200,300
|
|
20240927,090400,74538900,36250,36250,36250,36200,889
|
|
20240927,090300,42313650,36250,36250,36250,36200,266
|
|
20240927,090200,32671300,36250,36200,36250,36200,119
|
|
20240927,090100,28360550,36200,36250,36250,36200,606
|
|
20240927,090000,6410450,36200,36250,36250,36150,177
|