627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,192400,4972341950,20100,20100,20100,20100,2885
|
|
20240925,192300,4972341950,20100,20100,20100,20100,0
|
|
20240925,192200,4972341950,20100,20100,20100,20100,0
|
|
20240925,192100,4972341950,20100,20100,20100,20100,0
|
|
20240925,192000,4972341950,20100,20100,20100,20100,0
|
|
20240925,191900,4972341950,20100,20100,20100,20100,0
|
|
20240925,191800,4972341950,20100,20100,20100,20100,0
|
|
20240925,191700,4972341950,20100,20100,20100,20100,0
|
|
20240925,191600,4972341950,20100,20100,20100,20100,0
|
|
20240925,191500,4972341950,20100,20100,20100,20100,0
|
|
20240925,191400,4972341950,20100,20100,20100,20100,0
|
|
20240925,191300,4972341950,20100,20100,20100,20100,0
|
|
20240925,191200,4972341950,20100,20100,20100,20100,0
|
|
20240925,191100,4972341950,20100,20100,20100,20100,0
|
|
20240925,191000,4972341950,20100,20100,20100,20100,0
|
|
20240925,190900,4972341950,20100,20100,20100,20100,0
|
|
20240925,190800,4972341950,20100,20100,20100,20100,0
|
|
20240925,190700,4972341950,20100,20100,20100,20100,0
|
|
20240925,190600,4972341950,20100,20100,20100,20100,0
|
|
20240925,190500,4972341950,20100,20100,20100,20100,0
|
|
20240925,190400,4972341950,20100,20100,20100,20100,0
|
|
20240925,190300,4972341950,20100,20100,20100,20100,0
|
|
20240925,190200,4972341950,20100,20100,20100,20100,0
|
|
20240925,190100,4972341950,20100,20100,20100,20100,0
|
|
20240925,190000,4972341950,20100,20100,20100,20100,0
|
|
20240925,185900,4972341950,20100,20100,20100,20100,0
|
|
20240925,185800,4972341950,20100,20100,20100,20100,0
|
|
20240925,185700,4972341950,20100,20100,20100,20100,0
|
|
20240925,185600,4972341950,20100,20100,20100,20100,0
|
|
20240925,185500,4972341950,20100,20100,20100,20100,0
|
|
20240925,185400,4972341950,20100,20100,20100,20100,2885
|
|
20240925,185300,4972341950,20100,20100,20100,20100,0
|
|
20240925,185200,4972341950,20100,20100,20100,20100,0
|
|
20240925,185100,4972341950,20100,20100,20100,20100,0
|
|
20240925,185000,4972341950,20100,20100,20100,20100,0
|
|
20240925,184900,4972341950,20100,20100,20100,20100,0
|
|
20240925,184800,4972341950,20100,20100,20100,20100,0
|
|
20240925,184700,4972341950,20100,20100,20100,20100,0
|
|
20240925,184600,4972341950,20100,20100,20100,20100,0
|
|
20240925,184500,4972341950,20100,20100,20100,20100,0
|
|
20240925,184400,4972341950,20100,20100,20100,20100,0
|
|
20240925,184300,4972341950,20100,20100,20100,20100,0
|
|
20240925,184200,4972341950,20100,20100,20100,20100,0
|
|
20240925,184100,4972341950,20100,20100,20100,20100,0
|
|
20240925,184000,4972341950,20100,20100,20100,20100,0
|
|
20240925,183900,4972341950,20100,20100,20100,20100,0
|
|
20240925,183800,4972341950,20100,20100,20100,20100,0
|
|
20240925,183700,4972341950,20100,20100,20100,20100,0
|
|
20240925,183600,4972341950,20100,20100,20100,20100,0
|
|
20240925,183500,4972341950,20100,20100,20100,20100,0
|
|
20240925,183400,4972341950,20100,20100,20100,20100,0
|
|
20240925,183300,4972341950,20100,20100,20100,20100,0
|
|
20240925,183200,4972341950,20100,20100,20100,20100,0
|
|
20240925,183100,4972341950,20100,20100,20100,20100,0
|
|
20240925,183000,4972341950,20100,20100,20100,20100,0
|
|
20240925,182900,4972341950,20100,20100,20100,20100,0
|
|
20240925,182800,4972341950,20100,20100,20100,20100,0
|
|
20240925,182700,4972341950,20100,20100,20100,20100,0
|
|
20240925,182600,4972341950,20100,20100,20100,20100,0
|
|
20240925,182500,4972341950,20100,20100,20100,20100,0
|
|
20240925,182400,4972341950,20100,20100,20100,20100,2885
|
|
20240925,182300,4972341950,20100,20100,20100,20100,0
|
|
20240925,182200,4972341950,20100,20100,20100,20100,0
|
|
20240925,182100,4972341950,20100,20100,20100,20100,0
|
|
20240925,182000,4972341950,20100,20100,20100,20100,0
|
|
20240925,181900,4972341950,20100,20100,20100,20100,0
|
|
20240925,181800,4972341950,20100,20100,20100,20100,0
|
|
20240925,181700,4972341950,20100,20100,20100,20100,0
|
|
20240925,181600,4972341950,20100,20100,20100,20100,0
|
|
20240925,181500,4972341950,20100,20100,20100,20100,0
|
|
20240925,181400,4972341950,20100,20100,20100,20100,0
|
|
20240925,181300,4972341950,20100,20100,20100,20100,0
|
|
20240925,181200,4972341950,20100,20100,20100,20100,0
|
|
20240925,181100,4972341950,20100,20100,20100,20100,0
|
|
20240925,181000,4972341950,20100,20100,20100,20100,0
|
|
20240925,180900,4972341950,20100,20100,20100,20100,0
|
|
20240925,180800,4972341950,20100,20100,20100,20100,0
|
|
20240925,180700,4972341950,20100,20100,20100,20100,0
|
|
20240925,180600,4972341950,20100,20100,20100,20100,0
|
|
20240925,180500,4972341950,20100,20100,20100,20100,0
|
|
20240925,180400,4972341950,20100,20100,20100,20100,0
|
|
20240925,180300,4972341950,20100,20100,20100,20100,0
|
|
20240925,180200,4972341950,20100,20100,20100,20100,0
|
|
20240925,180100,4972341950,20100,20100,20100,20100,0
|
|
20240925,180000,4972341950,20100,20100,20100,20100,0
|
|
20240925,175900,4972341950,20100,20100,20100,20100,0
|
|
20240925,175800,4972341950,20100,20100,20100,20100,0
|
|
20240925,175700,4972341950,20100,20100,20100,20100,0
|
|
20240925,175600,4972341950,20100,20100,20100,20100,0
|
|
20240925,175500,4972341950,20100,20100,20100,20100,0
|
|
20240925,175400,4972341950,20100,20100,20100,20100,2885
|
|
20240925,175300,4972341950,20100,20100,20100,20100,0
|
|
20240925,175200,4972341950,20100,20100,20100,20100,0
|
|
20240925,175100,4972341950,20100,20100,20100,20100,0
|
|
20240925,175000,4972341950,20100,20100,20100,20100,0
|
|
20240925,174900,4972341950,20100,20100,20100,20100,0
|
|
20240925,174800,4972341950,20100,20100,20100,20100,0
|
|
20240925,174700,4972341950,20100,20100,20100,20100,0
|
|
20240925,174600,4972341950,20100,20100,20100,20100,0
|
|
20240925,174500,4972341950,20100,20100,20100,20100,0
|
|
20240925,174400,4972341950,20100,20100,20100,20100,0
|
|
20240925,174300,4972341950,20100,20100,20100,20100,0
|
|
20240925,174200,4972341950,20100,20100,20100,20100,0
|
|
20240925,174100,4972341950,20100,20100,20100,20100,0
|
|
20240925,174000,4972341950,20100,20100,20100,20100,0
|
|
20240925,173900,4972341950,20100,20100,20100,20100,0
|
|
20240925,173800,4972341950,20100,20100,20100,20100,0
|
|
20240925,173700,4972341950,20100,20100,20100,20100,0
|
|
20240925,173600,4972341950,20100,20100,20100,20100,0
|
|
20240925,173500,4972341950,20100,20100,20100,20100,0
|
|
20240925,173400,4972341950,20100,20100,20100,20100,0
|
|
20240925,173300,4972341950,20100,20100,20100,20100,0
|
|
20240925,173200,4972341950,20100,20100,20100,20100,0
|
|
20240925,173100,4972341950,20100,20100,20100,20100,0
|
|
20240925,173000,4972341950,20100,20100,20100,20100,0
|
|
20240925,172900,4972341950,20100,20100,20100,20100,0
|
|
20240925,172800,4972341950,20100,20100,20100,20100,0
|
|
20240925,172700,4972341950,20100,20100,20100,20100,0
|
|
20240925,172600,4972341950,20100,20100,20100,20100,0
|
|
20240925,172500,4972341950,20100,20100,20100,20100,0
|
|
20240925,172400,4972341950,20100,20100,20100,20100,2885
|
|
20240925,172300,4972341950,20100,20100,20100,20100,0
|
|
20240925,172200,4972341950,20100,20100,20100,20100,0
|
|
20240925,172100,4972341950,20100,20100,20100,20100,0
|
|
20240925,172000,4972341950,20100,20100,20100,20100,0
|
|
20240925,171900,4972341950,20100,20100,20100,20100,0
|
|
20240925,171800,4972341950,20100,20100,20100,20100,0
|
|
20240925,171700,4972341950,20100,20100,20100,20100,0
|
|
20240925,171600,4972341950,20100,20100,20100,20100,0
|
|
20240925,171500,4972341950,20100,20100,20100,20100,0
|
|
20240925,171400,4972341950,20100,20100,20100,20100,0
|
|
20240925,171300,4972341950,20100,20100,20100,20100,0
|
|
20240925,171200,4972341950,20100,20100,20100,20100,0
|
|
20240925,171100,4972341950,20100,20100,20100,20100,0
|
|
20240925,171000,4972341950,20100,20100,20100,20100,0
|
|
20240925,170900,4972341950,20100,20100,20100,20100,0
|
|
20240925,170800,4972341950,20100,20100,20100,20100,0
|
|
20240925,170700,4972341950,20100,20100,20100,20100,0
|
|
20240925,170600,4972341950,20100,20100,20100,20100,0
|
|
20240925,170500,4972341950,20100,20100,20100,20100,0
|
|
20240925,170400,4972341950,20100,20100,20100,20100,0
|
|
20240925,170300,4972341950,20100,20100,20100,20100,0
|
|
20240925,170200,4972341950,20100,20100,20100,20100,0
|
|
20240925,170100,4972341950,20100,20100,20100,20100,0
|
|
20240925,170000,4972341950,20100,20100,20100,20100,0
|
|
20240925,165900,4972341950,20100,20100,20100,20100,0
|
|
20240925,165800,4972341950,20100,20100,20100,20100,0
|
|
20240925,165700,4972341950,20100,20100,20100,20100,0
|
|
20240925,165600,4972341950,20100,20100,20100,20100,0
|
|
20240925,165500,4972341950,20100,20100,20100,20100,0
|
|
20240925,165400,4972341950,20100,20100,20100,20100,2885
|
|
20240925,165300,4972341950,20100,20100,20100,20100,0
|
|
20240925,165200,4972341950,20100,20100,20100,20100,0
|
|
20240925,165100,4972341950,20100,20100,20100,20100,0
|
|
20240925,165000,4972341950,20100,20100,20100,20100,0
|
|
20240925,164900,4972341950,20100,20100,20100,20100,0
|
|
20240925,164800,4972341950,20100,20100,20100,20100,0
|
|
20240925,164700,4972341950,20100,20100,20100,20100,0
|
|
20240925,164600,4972341950,20100,20100,20100,20100,0
|
|
20240925,164500,4972341950,20100,20100,20100,20100,0
|
|
20240925,164400,4972341950,20100,20100,20100,20100,0
|
|
20240925,164300,4972341950,20100,20100,20100,20100,0
|
|
20240925,164200,4972341950,20100,20100,20100,20100,0
|
|
20240925,164100,4972341950,20100,20100,20100,20100,0
|
|
20240925,164000,4972341950,20100,20100,20100,20100,0
|
|
20240925,163900,4972341950,20100,20100,20100,20100,0
|
|
20240925,163800,4972341950,20100,20100,20100,20100,0
|
|
20240925,163700,4972341950,20100,20100,20100,20100,0
|
|
20240925,163600,4972341950,20100,20100,20100,20100,0
|
|
20240925,163500,4972341950,20100,20100,20100,20100,0
|
|
20240925,163400,4972341950,20100,20100,20100,20100,0
|
|
20240925,163300,4972341950,20100,20100,20100,20100,0
|
|
20240925,163200,4972341950,20100,20100,20100,20100,0
|
|
20240925,163100,4972341950,20100,20100,20100,20100,0
|
|
20240925,163000,4972341950,20100,20100,20100,20100,0
|
|
20240925,162900,4972341950,20100,20100,20100,20100,0
|
|
20240925,162800,4972341950,20100,20100,20100,20100,0
|
|
20240925,162700,4972341950,20100,20100,20100,20100,0
|
|
20240925,162600,4972341950,20100,20100,20100,20100,0
|
|
20240925,162500,4972341950,20100,20100,20100,20100,0
|
|
20240925,162400,4972341950,20100,20100,20100,20100,2885
|
|
20240925,162300,4972341950,20100,20100,20100,20100,0
|
|
20240925,162200,4972341950,20100,20100,20100,20100,0
|
|
20240925,162100,4972341950,20100,20100,20100,20100,0
|
|
20240925,162000,4972341950,20100,20100,20100,20100,0
|
|
20240925,161900,4972341950,20100,20100,20100,20100,0
|
|
20240925,161800,4972341950,20100,20100,20100,20100,0
|
|
20240925,161700,4972341950,20100,20100,20100,20100,0
|
|
20240925,161600,4972341950,20100,20100,20100,20100,0
|
|
20240925,161500,4972341950,20100,20100,20100,20100,0
|
|
20240925,161400,4972341950,20100,20100,20100,20100,0
|
|
20240925,161300,4972341950,20100,20100,20100,20100,0
|
|
20240925,161200,4972341950,20100,20100,20100,20100,0
|
|
20240925,161100,4972341950,20100,20100,20100,20100,0
|
|
20240925,161000,4972341950,20100,20100,20100,20100,0
|
|
20240925,160900,4972341950,20100,20100,20100,20100,0
|
|
20240925,160800,4972341950,20100,20100,20100,20100,0
|
|
20240925,160700,4972341950,20100,20100,20100,20100,0
|
|
20240925,160600,4972341950,20100,20100,20100,20100,0
|
|
20240925,160500,4972341950,20100,20100,20100,20100,0
|
|
20240925,160400,4972341950,20100,20100,20100,20100,0
|
|
20240925,160300,4972341950,20100,20100,20100,20100,0
|
|
20240925,160200,4972341950,20100,20100,20100,20100,0
|
|
20240925,160100,4972341950,20100,20100,20100,20100,0
|
|
20240925,160000,4972341950,20100,20100,20100,20100,0
|
|
20240925,155900,4972341950,20100,20100,20100,20100,0
|
|
20240925,155800,4972341950,20100,20100,20100,20100,0
|
|
20240925,155700,4972341950,20100,20100,20100,20100,0
|
|
20240925,155600,4972341950,20100,20100,20100,20100,0
|
|
20240925,155500,4972341950,20100,20100,20100,20100,0
|
|
20240925,155400,4972341950,20100,20100,20100,20100,2885
|
|
20240925,155300,4972341950,20100,20100,20100,20100,0
|
|
20240925,155200,4972341950,20100,20100,20100,20100,0
|
|
20240925,155100,4972341950,20100,20100,20100,20100,0
|
|
20240925,155000,4972341950,20100,20100,20100,20100,0
|
|
20240925,154900,4972341950,20100,20100,20100,20100,0
|
|
20240925,154800,4972341950,20100,20100,20100,20100,0
|
|
20240925,154700,4972341950,20100,20100,20100,20100,0
|
|
20240925,154600,4972341950,20100,20100,20100,20100,0
|
|
20240925,154500,4972341950,20100,20100,20100,20100,0
|
|
20240925,154400,4972341950,20100,20100,20100,20100,0
|
|
20240925,154300,4972341950,20100,20100,20100,20100,0
|
|
20240925,154200,4972341950,20100,20100,20100,20100,0
|
|
20240925,154100,4972341950,20100,20100,20100,20100,0
|
|
20240925,154000,4972341950,20100,20100,20100,20100,0
|
|
20240925,153900,4972341950,20100,20100,20100,20100,0
|
|
20240925,153800,4972341950,20100,20100,20100,20100,0
|
|
20240925,153700,4972341950,20100,20100,20100,20100,0
|
|
20240925,153600,4972341950,20100,20100,20100,20100,0
|
|
20240925,153500,4972341950,20100,20100,20100,20100,0
|
|
20240925,153400,4972341950,20100,20100,20100,20100,0
|
|
20240925,153300,4972341950,20100,20100,20100,20100,0
|
|
20240925,153200,4972341950,20100,20100,20100,20100,0
|
|
20240925,153100,4972341950,20100,20100,20100,20100,0
|
|
20240925,153000,4972341950,20100,20100,20100,20100,2885
|
|
20240925,152900,4914353450,20250,20250,20250,20250,0
|
|
20240925,152800,4914353450,20250,20250,20250,20250,0
|
|
20240925,152700,4914353450,20250,20250,20250,20250,0
|
|
20240925,152600,4914353450,20250,20250,20250,20250,0
|
|
20240925,152500,4914353450,20250,20250,20250,20250,0
|
|
20240925,152400,4914353450,20250,20250,20250,20250,0
|
|
20240925,152300,4914353450,20250,20250,20250,20250,0
|
|
20240925,152200,4914353450,20250,20250,20250,20250,0
|
|
20240925,152100,4914353450,20250,20250,20250,20250,0
|
|
20240925,152000,4914353450,20250,20250,20250,20250,0
|
|
20240925,151900,4914353450,20250,20200,20250,20150,648
|
|
20240925,151800,4901266500,20200,20150,20200,20150,14
|
|
20240925,151700,4900983800,20200,20200,20200,20200,479
|
|
20240925,151600,4891308000,20200,20250,20250,20200,180
|
|
20240925,151500,4887663050,20250,20300,20300,20250,1057
|
|
20240925,151400,4866249900,20300,20300,20300,20250,198
|
|
20240925,151300,4862230550,20250,20250,20300,20200,536
|
|
20240925,151200,4851374950,20200,20100,20200,20100,1672
|
|
20240925,151100,4817618500,20100,20100,20150,20100,109
|
|
20240925,151000,4815427350,20100,20050,20100,20050,161
|
|
20240925,150900,4812191350,20050,20150,20150,20050,45
|
|
20240925,150800,4811288950,20100,20100,20100,20050,92
|
|
20240925,150700,4809439800,20100,20050,20100,20050,2088
|
|
20240925,150600,4767547700,20100,20050,20100,20050,214
|
|
20240925,150500,4763249500,20050,20100,20100,20050,246
|
|
20240925,150400,4758312500,20100,20100,20100,20050,2787
|
|
20240925,150300,4702306350,20100,20150,20150,20100,160
|
|
20240925,150200,4699090300,20050,20100,20100,20050,385
|
|
20240925,150100,4691352050,20100,20150,20150,20100,115
|
|
20240925,150000,4689038750,20150,20100,20150,20100,479
|
|
20240925,145900,4679409850,20100,20050,20100,20050,281
|
|
20240925,145800,4673765700,20050,20050,20100,20050,193
|
|
20240925,145700,4669886700,20100,20100,20100,20050,1375
|
|
20240925,145600,4642249250,20150,20150,20200,20150,15
|
|
20240925,145500,4641946950,20200,20150,20200,20150,32
|
|
20240925,145400,4641301900,20100,20150,20200,20100,783
|
|
20240925,145300,4625524500,20200,20250,20250,20200,105
|
|
20240925,145200,4623403250,20250,20200,20250,20150,294
|
|
20240925,145100,4617464400,20150,20150,20200,20150,651
|
|
20240925,145000,4604346050,20100,20150,20150,20100,131
|
|
20240925,144900,4601707300,20100,20150,20200,20050,5276
|
|
20240925,144800,4495616600,20150,20200,20250,20150,2238
|
|
20240925,144700,4450405600,20250,20250,20300,20250,337
|
|
20240925,144600,4443581100,20250,20250,20300,20250,61
|
|
20240925,144500,4442345750,20250,20200,20300,20200,264
|
|
20240925,144400,4437002750,20200,20250,20250,20200,307
|
|
20240925,144300,4430793500,20250,20250,20250,20250,881
|
|
20240925,144200,4412953250,20250,20250,20250,20250,451
|
|
20240925,144100,4403820500,20250,20250,20300,20250,1547
|
|
20240925,144000,4372492750,20300,20250,20300,20250,57
|
|
20240925,143900,4371335700,20300,20300,20300,20300,995
|
|
20240925,143800,4351137200,20300,20300,20300,20300,608
|
|
20240925,143700,4338794800,20350,20350,20350,20350,10
|
|
20240925,143600,4338591300,20350,20350,20350,20350,226
|
|
20240925,143500,4333992200,20350,20350,20350,20350,21
|
|
20240925,143400,4333564850,20350,20350,20350,20350,38
|
|
20240925,143300,4332791550,20350,20350,20350,20350,636
|
|
20240925,143200,4319848950,20350,20350,20350,20350,433
|
|
20240925,143100,4311037400,20350,20350,20350,20350,68
|
|
20240925,143000,4309653600,20350,20350,20350,20350,316
|
|
20240925,142900,4303223000,20300,20300,20300,20300,830
|
|
20240925,142800,4286374000,20300,20300,20300,20300,1130
|
|
20240925,142700,4263435000,20350,20400,20400,20350,823
|
|
20240925,142600,4246684300,20400,20400,20400,20400,242
|
|
20240925,142500,4241747500,20400,20400,20400,20400,0
|
|
20240925,142400,4241747500,20400,20400,20400,20400,38
|
|
20240925,142300,4240972300,20400,20450,20450,20400,6524
|
|
20240925,142200,4107799600,20450,20450,20450,20450,41
|
|
20240925,142100,4106961150,20450,20500,20500,20450,1014
|
|
20240925,142000,4086185050,20550,20550,20550,20550,2
|
|
20240925,141900,4086143950,20500,20500,20500,20500,0
|
|
20240925,141800,4086143950,20500,20500,20500,20500,3
|
|
20240925,141700,4086082450,20550,20550,20550,20550,1
|
|
20240925,141600,4086061900,20600,20600,20600,20600,0
|
|
20240925,141500,4086061900,20600,20500,20650,20500,1416
|
|
20240925,141400,4056923800,20500,20500,20500,20500,0
|
|
20240925,141300,4056923800,20500,20500,20500,20500,1
|
|
20240925,141200,4056903300,20500,20450,20500,20450,278
|
|
20240925,141100,4051213500,20450,20450,20450,20450,0
|
|
20240925,141000,4051213500,20450,20450,20450,20450,12
|
|
20240925,140900,4050968100,20450,20450,20450,20450,0
|
|
20240925,140800,4050968100,20450,20450,20450,20450,270
|
|
20240925,140700,4045446600,20450,20450,20450,20450,0
|
|
20240925,140600,4045446600,20450,20450,20450,20400,106
|
|
20240925,140500,4043278950,20450,20400,20450,20400,122
|
|
20240925,140400,4040789550,20400,20400,20400,20400,206
|
|
20240925,140300,4036587150,20400,20450,20450,20400,1649
|
|
20240925,140200,4002947450,20450,20450,20450,20450,2
|
|
20240925,140100,4002906550,20500,20450,20500,20450,74
|
|
20240925,140000,4001392550,20450,20500,20500,20400,121
|
|
20240925,135900,3998920550,20450,20450,20450,20450,177
|
|
20240925,135800,3995300900,20400,20450,20450,20400,98
|
|
20240925,135700,3993301300,20450,20450,20450,20450,1158
|
|
20240925,135600,3969620200,20550,20500,20550,20450,128
|
|
20240925,135500,3966997450,20500,20500,20500,20500,63
|
|
20240925,135400,3965705950,20500,20550,20550,20500,48
|
|
20240925,135300,3964721800,20550,20550,20550,20500,465
|
|
20240925,135200,3955172400,20550,20550,20550,20550,0
|
|
20240925,135100,3955172400,20550,20550,20550,20550,50
|
|
20240925,135000,3954144900,20550,20550,20550,20550,86
|
|
20240925,134900,3952377600,20550,20500,20550,20500,127
|
|
20240925,134800,3949769100,20500,20500,20500,20500,192
|
|
20240925,134700,3945833100,20500,20500,20500,20500,46
|
|
20240925,134600,3944890100,20500,20550,20600,20500,1145
|
|
20240925,134500,3921391350,20600,20500,20600,20500,424
|
|
20240925,134400,3912697450,20500,20500,20500,20500,6
|
|
20240925,134300,3912574450,20500,20500,20500,20500,340
|
|
20240925,134200,3905604450,20450,20500,20500,20450,3
|
|
20240925,134100,3905543050,20400,20400,20400,20400,0
|
|
20240925,134000,3905543050,20400,20500,20500,20400,55
|
|
20240925,133900,3904417750,20500,20400,20500,20400,262
|
|
20240925,133800,3899061200,20400,20400,20500,20400,1397
|
|
20240925,133700,3870562300,20450,20600,20600,20450,1371
|
|
20240925,133600,3842464650,20650,20650,20650,20650,883
|
|
20240925,133500,3824230700,20600,20650,20700,20600,272
|
|
20240925,133400,3818605300,20650,20750,20750,20600,926
|
|
20240925,133300,3799467950,20700,20650,20700,20650,965
|
|
20240925,133200,3779495050,20750,20700,20750,20700,811
|
|
20240925,133100,3762675500,20700,20650,20700,20650,947
|
|
20240925,133000,3743074000,20650,20650,20700,20650,956
|
|
20240925,132900,3723288300,20650,20700,20750,20450,1466
|
|
20240925,132800,3693049650,20700,20750,20750,20650,1111
|
|
20240925,132700,3670050950,20750,20750,20750,20750,860
|
|
20240925,132600,3652205950,20750,20750,20750,20650,1236
|
|
20240925,132500,3626578600,20700,20750,20750,20700,1496
|
|
20240925,132400,3595541300,20750,20700,20750,20700,1754
|
|
20240925,132300,3559181100,20700,20700,20750,20700,1352
|
|
20240925,132200,3531140500,20750,20700,20750,20650,1383
|
|
20240925,132100,3502517350,20700,20650,20750,20650,2136
|
|
20240925,132000,3458273350,20650,20700,20750,20650,2128
|
|
20240925,131900,3414131000,20700,20750,20800,20650,1488
|
|
20240925,131800,3383294300,20750,20600,20750,20600,4651
|
|
20240925,131700,3287080550,20550,20600,20650,20550,1501
|
|
20240925,131600,3256100400,20650,20550,20650,20500,1764
|
|
20240925,131500,3219778650,20550,20600,20600,20500,1263
|
|
20240925,131400,3193825750,20550,20500,20550,20500,1074
|
|
20240925,131300,3171775950,20550,20500,20550,20400,495
|
|
20240925,131200,3161627750,20500,20400,20500,20400,1249
|
|
20240925,131100,3136135900,20400,20350,20400,20250,2856
|
|
20240925,131000,3077926400,20250,20250,20350,20250,548
|
|
20240925,130900,3066810650,20250,20200,20250,20200,407
|
|
20240925,130800,3058571050,20250,20250,20250,20250,414
|
|
20240925,130700,3050187550,20250,20250,20250,20250,409
|
|
20240925,130600,3041905300,20250,20250,20250,20200,88
|
|
20240925,130500,3040126250,20250,20250,20250,20250,0
|
|
20240925,130400,3040126250,20250,20250,20250,20250,0
|
|
20240925,130300,3040126250,20250,20250,20250,20250,535
|
|
20240925,130200,3029292500,20250,20250,20250,20200,214
|
|
20240925,130100,3024959200,20250,20200,20250,20200,68
|
|
20240925,130000,3023584950,20250,20250,20250,20250,72
|
|
20240925,125900,3022126950,20250,20200,20250,20200,8
|
|
20240925,125800,3021965150,20200,20200,20200,20200,0
|
|
20240925,125700,3021965150,20200,20200,20200,20200,510
|
|
20240925,125600,3011663150,20200,20200,20200,20200,2825
|
|
20240925,125500,2954598150,20250,20250,20250,20250,144
|
|
20240925,125400,2951682150,20250,20250,20250,20250,13
|
|
20240925,125300,2951418900,20250,20250,20250,20250,5
|
|
20240925,125200,2951317650,20250,20250,20250,20200,210
|
|
20240925,125100,2947067750,20200,20250,20250,20200,1270
|
|
20240925,125000,2921350750,20300,20300,20300,20300,10
|
|
20240925,124900,2921147750,20250,20300,20300,20250,1051
|
|
20240925,124800,2899818050,20300,20300,20300,20300,2
|
|
20240925,124700,2899777450,20300,20300,20300,20300,5
|
|
20240925,124600,2899675950,20300,20300,20300,20300,0
|
|
20240925,124500,2899675950,20300,20300,20300,20300,40
|
|
20240925,124400,2898863950,20250,20300,20300,20250,182
|
|
20240925,124300,2895172700,20300,20300,20300,20300,0
|
|
20240925,124200,2895172700,20300,20300,20300,20300,206
|
|
20240925,124100,2890990900,20300,20300,20300,20300,41
|
|
20240925,124000,2890158600,20300,20300,20300,20300,4
|
|
20240925,123900,2890077400,20300,20300,20300,20300,724
|
|
20240925,123800,2875380200,20300,20300,20300,20300,0
|
|
20240925,123700,2875380200,20300,20300,20300,20300,59
|
|
20240925,123600,2874182500,20300,20300,20300,20300,5
|
|
20240925,123500,2874081000,20300,20350,20350,20300,7
|
|
20240925,123400,2873938800,20350,20350,20350,20350,657
|
|
20240925,123300,2860568850,20350,20350,20350,20350,50
|
|
20240925,123200,2859551350,20350,20350,20350,20350,61
|
|
20240925,123100,2858310000,20400,20400,20400,20400,1
|
|
20240925,123000,2858289600,20400,20400,20400,20400,9
|
|
20240925,122900,2858106000,20350,20350,20350,20350,5
|
|
20240925,122800,2858004250,20350,20350,20350,20350,78
|
|
20240925,122700,2856416950,20400,20400,20400,20400,91
|
|
20240925,122600,2854560550,20400,20350,20400,20350,72
|
|
20240925,122500,2853095300,20400,20350,20400,20350,23
|
|
20240925,122400,2852627100,20350,20350,20350,20350,50
|
|
20240925,122300,2851609600,20350,20350,20350,20350,50
|
|
20240925,122200,2850592100,20350,20350,20350,20350,0
|
|
20240925,122100,2850592100,20350,20350,20350,20350,303
|
|
20240925,122000,2844426050,20350,20350,20350,20350,20
|
|
20240925,121900,2844019050,20300,20300,20300,20300,152
|
|
20240925,121800,2840933450,20300,20300,20300,20300,647
|
|
20240925,121700,2827799350,20250,20250,20250,20250,5
|
|
20240925,121600,2827698100,20250,20250,20300,20250,25
|
|
20240925,121500,2827191400,20250,20250,20300,20250,62
|
|
20240925,121400,2825934700,20250,20200,20250,20200,344
|
|
20240925,121300,2818973900,20200,20250,20250,20200,2391
|
|
20240925,121200,2770569850,20250,20250,20250,20250,0
|
|
20240925,121100,2770569850,20250,20250,20250,20250,64
|
|
20240925,121000,2769273850,20250,20300,20300,20250,4
|
|
20240925,120900,2769192700,20250,20250,20250,20250,1
|
|
20240925,120800,2769172450,20300,20300,20300,20250,159
|
|
20240925,120700,2765947550,20300,20300,20300,20300,198
|
|
20240925,120600,2761928150,20300,20300,20350,20300,104
|
|
20240925,120500,2759815750,20300,20300,20300,20250,238
|
|
20240925,120400,2754989350,20300,20300,20300,20300,424
|
|
20240925,120300,2746382150,20300,20300,20300,20250,341
|
|
20240925,120200,2739466850,20300,20250,20300,20250,161
|
|
20240925,120100,2736205750,20300,20300,20300,20300,1864
|
|
20240925,120000,2698366550,20350,20350,20350,20300,461
|
|
20240925,115900,2688986450,20350,20350,20350,20350,55
|
|
20240925,115800,2687867200,20350,20350,20400,20350,136
|
|
20240925,115700,2685097250,20350,20350,20350,20350,158
|
|
20240925,115600,2681881950,20350,20350,20350,20350,8
|
|
20240925,115500,2681719150,20350,20350,20350,20300,660
|
|
20240925,115400,2668290150,20350,20350,20350,20350,11
|
|
20240925,115300,2668066300,20350,20300,20350,20300,769
|
|
20240925,115200,2652455000,20300,20400,20400,20300,1788
|
|
20240925,115100,2616071750,20400,20450,20450,20400,1593
|
|
20240925,115000,2583573700,20400,20450,20500,20400,316
|
|
20240925,114900,2577113550,20450,20500,20500,20450,62
|
|
20240925,114800,2575845200,20500,20450,20500,20450,56
|
|
20240925,114700,2574699950,20500,20500,20500,20500,1570
|
|
20240925,114600,2542514950,20500,20550,20550,20500,2
|
|
20240925,114500,2542473900,20550,20550,20550,20550,1
|
|
20240925,114400,2542453350,20550,20550,20550,20550,68
|
|
20240925,114300,2541055950,20500,20550,20550,20500,206
|
|
20240925,114200,2536822700,20600,20550,20600,20550,395
|
|
20240925,114100,2528705200,20600,20600,20600,20600,26
|
|
20240925,114000,2528169600,20600,20550,20600,20500,690
|
|
20240925,113900,2513991600,20550,20500,20550,20500,566
|
|
20240925,113800,2502388400,20450,20450,20450,20450,0
|
|
20240925,113700,2502388400,20450,20450,20450,20450,0
|
|
20240925,113600,2502388400,20450,20450,20450,20450,13
|
|
20240925,113500,2502122550,20450,20500,20500,20450,75
|
|
20240925,113400,2500587950,20500,20500,20500,20500,0
|
|
20240925,113300,2500587950,20500,20450,20500,20450,634
|
|
20240925,113200,2487622150,20450,20450,20450,20450,110
|
|
20240925,113100,2485372650,20450,20450,20450,20450,100
|
|
20240925,113000,2483327650,20450,20450,20450,20450,457
|
|
20240925,112900,2473982000,20450,20450,20450,20450,16
|
|
20240925,112800,2473654800,20500,20450,20500,20450,495
|
|
20240925,112700,2463530950,20450,20500,20500,20450,195
|
|
20240925,112600,2459542700,20450,20450,20450,20450,115
|
|
20240925,112500,2457190950,20450,20450,20500,20450,52
|
|
20240925,112400,2456127150,20450,20450,20450,20450,115
|
|
20240925,112300,2453775400,20450,20450,20450,20450,49
|
|
20240925,112200,2452773350,20500,20500,20500,20500,99
|
|
20240925,112100,2450743850,20500,20500,20500,20500,2
|
|
20240925,112000,2450702850,20500,20450,20500,20450,86
|
|
20240925,111900,2448943850,20500,20500,20500,20500,21
|
|
20240925,111800,2448513350,20500,20500,20500,20500,22
|
|
20240925,111700,2448062350,20500,20500,20500,20500,325
|
|
20240925,111600,2441399850,20500,20500,20500,20500,100
|
|
20240925,111500,2439349850,20550,20500,20550,20500,176
|
|
20240925,111400,2435738300,20500,20550,20550,20500,1129
|
|
20240925,111300,2412560000,20550,20600,20600,20550,13
|
|
20240925,111200,2412292700,20600,20600,20600,20600,3
|
|
20240925,111100,2412230900,20550,20550,20550,20550,26
|
|
20240925,111000,2411696600,20600,20550,20600,20550,4
|
|
20240925,110900,2411614300,20550,20550,20550,20550,2
|
|
20240925,110800,2411573200,20600,20600,20600,20600,0
|
|
20240925,110700,2411573200,20600,20600,20600,20600,0
|
|
20240925,110600,2411573200,20600,20600,20600,20600,0
|
|
20240925,110500,2411573200,20600,20600,20600,20600,59
|
|
20240925,110400,2410357800,20600,20600,20600,20600,2
|
|
20240925,110300,2410316600,20600,20600,20600,20550,175
|
|
20240925,110200,2406711700,20600,20600,20600,20600,100
|
|
20240925,110100,2404651700,20600,20550,20600,20550,13
|
|
20240925,110000,2404384500,20600,20600,20600,20600,1
|
|
20240925,105900,2404363900,20600,20550,20600,20550,797
|
|
20240925,105800,2387983550,20550,20550,20550,20550,10
|
|
20240925,105700,2387778050,20550,20550,20550,20550,868
|
|
20240925,105600,2369940650,20550,20550,20550,20550,31
|
|
20240925,105500,2369303600,20550,20550,20550,20550,11
|
|
20240925,105400,2369077550,20550,20550,20550,20550,432
|
|
20240925,105300,2360199950,20600,20600,20600,20600,0
|
|
20240925,105200,2360199950,20600,20600,20600,20600,200
|
|
20240925,105100,2356079950,20600,20600,20600,20550,48
|
|
20240925,105000,2355091800,20600,20600,20600,20600,41
|
|
20240925,104900,2354247200,20600,20600,20600,20600,152
|
|
20240925,104800,2351116000,20600,20600,20600,20600,459
|
|
20240925,104700,2341660600,20650,20650,20650,20650,1
|
|
20240925,104600,2341639950,20650,20650,20650,20650,0
|
|
20240925,104500,2341639950,20650,20600,20650,20550,1456
|
|
20240925,104400,2311658000,20650,20650,20650,20600,145
|
|
20240925,104300,2308668750,20650,20650,20650,20650,33
|
|
20240925,104200,2307987300,20650,20650,20650,20650,17
|
|
20240925,104100,2307636250,20650,20650,20650,20650,100
|
|
20240925,104000,2305571250,20650,20650,20650,20600,27
|
|
20240925,103900,2305013950,20650,20650,20650,20650,34
|
|
20240925,103800,2304311850,20650,20600,20650,20600,154
|
|
20240925,103700,2301136950,20600,20600,20600,20600,246
|
|
20240925,103600,2296069350,20600,20600,20600,20600,2
|
|
20240925,103500,2296028150,20600,20600,20650,20600,319
|
|
20240925,103400,2289451050,20600,20600,20600,20600,1
|
|
20240925,103300,2289430450,20650,20650,20650,20650,90
|
|
20240925,103200,2287571950,20650,20600,20650,20600,66
|
|
20240925,103100,2286209600,20600,20600,20600,20600,427
|
|
20240925,103000,2277413400,20600,20550,20600,20550,171
|
|
20240925,102900,2273897400,20550,20500,20550,20500,599
|
|
20240925,102800,2261605450,20450,20500,20500,20450,581
|
|
20240925,102700,2249696950,20450,20450,20450,20450,10
|
|
20240925,102600,2249492450,20500,20450,20500,20450,175
|
|
20240925,102500,2245913650,20450,20500,20500,20450,7
|
|
20240925,102400,2245770400,20500,20500,20500,20400,1416
|
|
20240925,102300,2216807500,20500,20450,20500,20450,73
|
|
20240925,102200,2215311050,20550,20500,20550,20500,77
|
|
20240925,102100,2213732350,20500,20500,20500,20500,164
|
|
20240925,102000,2210370350,20450,20450,20500,20450,792
|
|
20240925,101900,2194173800,20500,20500,20500,20500,185
|
|
20240925,101800,2190381300,20500,20500,20500,20500,439
|
|
20240925,101700,2181381800,20500,20550,20550,20500,215
|
|
20240925,101600,2176963800,20500,20550,20550,20500,1080
|
|
20240925,101500,2154806700,20650,20650,20650,20550,7815
|
|
20240925,101400,1993813250,20700,20700,20750,20700,594
|
|
20240925,101300,1981516450,20700,20700,20700,20650,80
|
|
20240925,101200,1979863950,20700,20650,20700,20650,28
|
|
20240925,101100,1979284500,20650,20750,20750,20650,25
|
|
20240925,101000,1978767900,20650,20700,20700,20650,187
|
|
20240925,100900,1974902000,20750,20700,20750,20650,435
|
|
20240925,100800,1965887900,20750,20700,20750,20700,10
|
|
20240925,100700,1965680650,20750,20650,20750,20650,511
|
|
20240925,100600,1955125900,20650,20700,20700,20650,1288
|
|
20240925,100500,1928468950,20700,20700,20750,20700,143
|
|
20240925,100400,1925508650,20750,20750,20750,20750,2
|
|
20240925,100300,1925467150,20750,20700,20750,20700,32
|
|
20240925,100200,1924804700,20800,20750,20800,20750,162
|
|
20240925,100100,1921443100,20750,20750,20750,20750,12
|
|
20240925,100000,1921194100,20750,20750,20800,20750,23
|
|
20240925,095900,1920716100,20700,20750,20750,20700,163
|
|
20240925,095800,1917334000,20750,20750,20750,20750,17
|
|
20240925,095700,1916981250,20750,20800,20800,20750,294
|
|
20240925,095600,1910880650,20800,20800,20800,20800,0
|
|
20240925,095500,1910880650,20800,20800,20800,20800,20
|
|
20240925,095400,1910464650,20800,20750,20800,20750,107
|
|
20240925,095300,1908241850,20800,20750,20800,20700,9
|
|
20240925,095200,1908055300,20800,20750,20800,20750,291
|
|
20240925,095100,1902013350,20750,20700,20750,20700,57
|
|
20240925,095000,1900831900,20650,20750,20750,20650,110
|
|
20240925,094900,1898560300,20650,20750,20750,20650,51
|
|
20240925,094800,1897507050,20700,20700,20700,20700,0
|
|
20240925,094700,1897507050,20700,20700,20700,20650,425
|
|
20240925,094600,1888710300,20700,20650,20700,20650,100
|
|
20240925,094500,1886640700,20650,20750,20800,20650,1893
|
|
20240925,094400,1847454950,20750,20800,20800,20750,28
|
|
20240925,094300,1846872900,20750,20750,20750,20750,82
|
|
20240925,094200,1845171400,20800,20850,20850,20800,147
|
|
20240925,094100,1842113750,20800,20750,21000,20750,10147
|
|
20240925,094000,1629705100,20750,20700,20750,20700,12
|
|
20240925,093900,1629456150,20700,20700,20700,20700,35
|
|
20240925,093800,1628731650,20700,20700,20700,20700,810
|
|
20240925,093700,1611964650,20700,20650,20700,20650,350
|
|
20240925,093600,1604724650,20700,20650,20700,20650,1225
|
|
20240925,093500,1579401850,20700,20650,20700,20650,163
|
|
20240925,093400,1576035300,20650,20700,20700,20650,52
|
|
20240925,093300,1574961400,20700,20650,20700,20600,299
|
|
20240925,093200,1568786000,20600,20650,20650,20600,363
|
|
20240925,093100,1561290150,20650,20650,20650,20600,893
|
|
20240925,093000,1542852450,20650,20650,20700,20600,487
|
|
20240925,092900,1532796750,20650,20800,20800,20650,3587
|
|
20240925,092800,1458602400,20800,20750,20800,20750,687
|
|
20240925,092700,1444332800,20750,20800,20800,20750,161
|
|
20240925,092600,1440987450,20800,20800,20800,20800,789
|
|
20240925,092500,1424576250,20750,20750,20800,20750,1221
|
|
20240925,092400,1399239450,20750,20800,20800,20750,280
|
|
20240925,092300,1393426950,20750,20750,20800,20750,1144
|
|
20240925,092200,1369653950,20750,20700,20750,20700,416
|
|
20240925,092100,1361022200,20750,20750,20750,20750,575
|
|
20240925,092000,1349090950,20750,20700,20750,20700,944
|
|
20240925,091900,1329503100,20750,20650,20750,20650,1738
|
|
20240925,091800,1293467100,20700,20700,20700,20700,598
|
|
20240925,091700,1281088500,20750,20700,20750,20700,2154
|
|
20240925,091600,1236478050,20700,20750,20750,20700,740
|
|
20240925,091500,1221124150,20750,20750,20800,20750,866
|
|
20240925,091400,1203149600,20800,20800,20800,20750,4470
|
|
20240925,091300,1110313050,20800,20850,20850,20800,646
|
|
20240925,091200,1096873700,20850,20850,20950,20850,2134
|
|
20240925,091100,1052286850,20900,20950,21000,20900,2736
|
|
20240925,091000,995042600,20950,21000,21000,20900,3188
|
|
20240925,090900,928226950,21000,20950,21000,20950,329
|
|
20240925,090800,921319800,20950,20950,21050,20900,8870
|
|
20240925,090700,735417100,20950,20950,21000,20950,2531
|
|
20240925,090600,682369650,20950,20800,20950,20800,6008
|
|
20240925,090500,556774500,20800,20800,20900,20800,1900
|
|
20240925,090400,517177400,20800,20900,20900,20800,5537
|
|
20240925,090300,401761850,20900,20800,20900,20800,3245
|
|
20240925,090200,334004350,20800,20800,20850,20750,2148
|
|
20240925,090100,289285200,20850,20800,20950,20750,6108
|
|
20240925,090000,162095200,20800,20650,20800,20600,7799
|