576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240923,183300,4523708900,28400,28400,28400,28400,2658
|
|
20240923,183200,4523708900,28400,28400,28400,28400,0
|
|
20240923,183100,4523708900,28400,28400,28400,28400,0
|
|
20240923,183000,4523708900,28400,28400,28400,28400,0
|
|
20240923,182900,4523708900,28400,28400,28400,28400,0
|
|
20240923,182800,4523708900,28400,28400,28400,28400,0
|
|
20240923,182700,4523708900,28400,28400,28400,28400,0
|
|
20240923,182600,4523708900,28400,28400,28400,28400,0
|
|
20240923,182500,4523708900,28400,28400,28400,28400,0
|
|
20240923,182400,4523708900,28400,28400,28400,28400,0
|
|
20240923,182300,4523708900,28400,28400,28400,28400,0
|
|
20240923,182200,4523708900,28400,28400,28400,28400,0
|
|
20240923,182100,4523708900,28400,28400,28400,28400,0
|
|
20240923,182000,4523708900,28400,28400,28400,28400,0
|
|
20240923,181900,4523708900,28400,28400,28400,28400,0
|
|
20240923,181800,4523708900,28400,28400,28400,28400,0
|
|
20240923,181700,4523708900,28400,28400,28400,28400,0
|
|
20240923,181600,4523708900,28400,28400,28400,28400,0
|
|
20240923,181500,4523708900,28400,28400,28400,28400,0
|
|
20240923,181400,4523708900,28400,28400,28400,28400,0
|
|
20240923,181300,4523708900,28400,28400,28400,28400,0
|
|
20240923,181200,4523708900,28400,28400,28400,28400,0
|
|
20240923,181100,4523708900,28400,28400,28400,28400,0
|
|
20240923,181000,4523708900,28400,28400,28400,28400,0
|
|
20240923,180900,4523708900,28400,28400,28400,28400,0
|
|
20240923,180800,4523708900,28400,28400,28400,28400,0
|
|
20240923,180700,4523708900,28400,28400,28400,28400,0
|
|
20240923,180600,4523708900,28400,28400,28400,28400,0
|
|
20240923,180500,4523708900,28400,28400,28400,28400,0
|
|
20240923,180400,4523708900,28400,28400,28400,28400,0
|
|
20240923,180300,4523708900,28400,28400,28400,28400,2658
|
|
20240923,180200,4523708900,28400,28400,28400,28400,0
|
|
20240923,180100,4523708900,28400,28400,28400,28400,0
|
|
20240923,180000,4523708900,28400,28400,28400,28400,0
|
|
20240923,175900,4523708900,28400,28400,28400,28400,0
|
|
20240923,175800,4523708900,28400,28400,28400,28400,0
|
|
20240923,175700,4523708900,28400,28400,28400,28400,0
|
|
20240923,175600,4523708900,28400,28400,28400,28400,0
|
|
20240923,175500,4523708900,28400,28400,28400,28400,0
|
|
20240923,175400,4523708900,28400,28400,28400,28400,0
|
|
20240923,175300,4523708900,28400,28400,28400,28400,0
|
|
20240923,175200,4523708900,28400,28400,28400,28400,0
|
|
20240923,175100,4523708900,28400,28400,28400,28400,0
|
|
20240923,175000,4523708900,28400,28400,28400,28400,0
|
|
20240923,174900,4523708900,28400,28400,28400,28400,0
|
|
20240923,174800,4523708900,28400,28400,28400,28400,0
|
|
20240923,174700,4523708900,28400,28400,28400,28400,0
|
|
20240923,174600,4523708900,28400,28400,28400,28400,0
|
|
20240923,174500,4523708900,28400,28400,28400,28400,0
|
|
20240923,174400,4523708900,28400,28400,28400,28400,0
|
|
20240923,174300,4523708900,28400,28400,28400,28400,0
|
|
20240923,174200,4523708900,28400,28400,28400,28400,0
|
|
20240923,174100,4523708900,28400,28400,28400,28400,0
|
|
20240923,174000,4523708900,28400,28400,28400,28400,0
|
|
20240923,173900,4523708900,28400,28400,28400,28400,0
|
|
20240923,173800,4523708900,28400,28400,28400,28400,0
|
|
20240923,173700,4523708900,28400,28400,28400,28400,0
|
|
20240923,173600,4523708900,28400,28400,28400,28400,0
|
|
20240923,173500,4523708900,28400,28400,28400,28400,0
|
|
20240923,173400,4523708900,28400,28400,28400,28400,0
|
|
20240923,173300,4523708900,28400,28400,28400,28400,2658
|
|
20240923,173200,4523708900,28400,28400,28400,28400,0
|
|
20240923,173100,4523708900,28400,28400,28400,28400,0
|
|
20240923,173000,4523708900,28400,28400,28400,28400,0
|
|
20240923,172900,4523708900,28400,28400,28400,28400,0
|
|
20240923,172800,4523708900,28400,28400,28400,28400,0
|
|
20240923,172700,4523708900,28400,28400,28400,28400,0
|
|
20240923,172600,4523708900,28400,28400,28400,28400,0
|
|
20240923,172500,4523708900,28400,28400,28400,28400,0
|
|
20240923,172400,4523708900,28400,28400,28400,28400,0
|
|
20240923,172300,4523708900,28400,28400,28400,28400,0
|
|
20240923,172200,4523708900,28400,28400,28400,28400,0
|
|
20240923,172100,4523708900,28400,28400,28400,28400,0
|
|
20240923,172000,4523708900,28400,28400,28400,28400,0
|
|
20240923,171900,4523708900,28400,28400,28400,28400,0
|
|
20240923,171800,4523708900,28400,28400,28400,28400,0
|
|
20240923,171700,4523708900,28400,28400,28400,28400,0
|
|
20240923,171600,4523708900,28400,28400,28400,28400,0
|
|
20240923,171500,4523708900,28400,28400,28400,28400,0
|
|
20240923,171400,4523708900,28400,28400,28400,28400,0
|
|
20240923,171300,4523708900,28400,28400,28400,28400,0
|
|
20240923,171200,4523708900,28400,28400,28400,28400,0
|
|
20240923,171100,4523708900,28400,28400,28400,28400,0
|
|
20240923,171000,4523708900,28400,28400,28400,28400,0
|
|
20240923,170900,4523708900,28400,28400,28400,28400,0
|
|
20240923,170800,4523708900,28400,28400,28400,28400,0
|
|
20240923,170700,4523708900,28400,28400,28400,28400,0
|
|
20240923,170600,4523708900,28400,28400,28400,28400,0
|
|
20240923,170500,4523708900,28400,28400,28400,28400,0
|
|
20240923,170400,4523708900,28400,28400,28400,28400,0
|
|
20240923,170300,4523708900,28400,28400,28400,28400,2658
|
|
20240923,170200,4523708900,28400,28400,28400,28400,0
|
|
20240923,170100,4523708900,28400,28400,28400,28400,0
|
|
20240923,170000,4523708900,28400,28400,28400,28400,0
|
|
20240923,165900,4523708900,28400,28400,28400,28400,0
|
|
20240923,165800,4523708900,28400,28400,28400,28400,0
|
|
20240923,165700,4523708900,28400,28400,28400,28400,0
|
|
20240923,165600,4523708900,28400,28400,28400,28400,0
|
|
20240923,165500,4523708900,28400,28400,28400,28400,0
|
|
20240923,165400,4523708900,28400,28400,28400,28400,0
|
|
20240923,165300,4523708900,28400,28400,28400,28400,0
|
|
20240923,165200,4523708900,28400,28400,28400,28400,0
|
|
20240923,165100,4523708900,28400,28400,28400,28400,0
|
|
20240923,165000,4523708900,28400,28400,28400,28400,0
|
|
20240923,164900,4523708900,28400,28400,28400,28400,0
|
|
20240923,164800,4523708900,28400,28400,28400,28400,0
|
|
20240923,164700,4523708900,28400,28400,28400,28400,0
|
|
20240923,164600,4523708900,28400,28400,28400,28400,0
|
|
20240923,164500,4523708900,28400,28400,28400,28400,0
|
|
20240923,164400,4523708900,28400,28400,28400,28400,0
|
|
20240923,164300,4523708900,28400,28400,28400,28400,0
|
|
20240923,164200,4523708900,28400,28400,28400,28400,0
|
|
20240923,164100,4523708900,28400,28400,28400,28400,0
|
|
20240923,164000,4523708900,28400,28400,28400,28400,0
|
|
20240923,163900,4523708900,28400,28400,28400,28400,0
|
|
20240923,163800,4523708900,28400,28400,28400,28400,0
|
|
20240923,163700,4523708900,28400,28400,28400,28400,0
|
|
20240923,163600,4523708900,28400,28400,28400,28400,0
|
|
20240923,163500,4523708900,28400,28400,28400,28400,0
|
|
20240923,163400,4523708900,28400,28400,28400,28400,0
|
|
20240923,163300,4523708900,28400,28400,28400,28400,2658
|
|
20240923,163200,4523708900,28400,28400,28400,28400,0
|
|
20240923,163100,4523708900,28400,28400,28400,28400,0
|
|
20240923,163000,4523708900,28400,28400,28400,28400,0
|
|
20240923,162900,4523708900,28400,28400,28400,28400,0
|
|
20240923,162800,4523708900,28400,28400,28400,28400,0
|
|
20240923,162700,4523708900,28400,28400,28400,28400,0
|
|
20240923,162600,4523708900,28400,28400,28400,28400,0
|
|
20240923,162500,4523708900,28400,28400,28400,28400,0
|
|
20240923,162400,4523708900,28400,28400,28400,28400,0
|
|
20240923,162300,4523708900,28400,28400,28400,28400,0
|
|
20240923,162200,4523708900,28400,28400,28400,28400,0
|
|
20240923,162100,4523708900,28400,28400,28400,28400,0
|
|
20240923,162000,4523708900,28400,28400,28400,28400,0
|
|
20240923,161900,4523708900,28400,28400,28400,28400,0
|
|
20240923,161800,4523708900,28400,28400,28400,28400,0
|
|
20240923,161700,4523708900,28400,28400,28400,28400,0
|
|
20240923,161600,4523708900,28400,28400,28400,28400,0
|
|
20240923,161500,4523708900,28400,28400,28400,28400,0
|
|
20240923,161400,4523708900,28400,28400,28400,28400,0
|
|
20240923,161300,4523708900,28400,28400,28400,28400,0
|
|
20240923,161200,4523708900,28400,28400,28400,28400,0
|
|
20240923,161100,4523708900,28400,28400,28400,28400,0
|
|
20240923,161000,4523708900,28400,28400,28400,28400,0
|
|
20240923,160900,4523708900,28400,28400,28400,28400,0
|
|
20240923,160800,4523708900,28400,28400,28400,28400,0
|
|
20240923,160700,4523708900,28400,28400,28400,28400,0
|
|
20240923,160600,4523708900,28400,28400,28400,28400,0
|
|
20240923,160500,4523708900,28400,28400,28400,28400,0
|
|
20240923,160400,4523708900,28400,28400,28400,28400,0
|
|
20240923,160300,4523708900,28400,28400,28400,28400,2658
|
|
20240923,160200,4523708900,28400,28400,28400,28400,0
|
|
20240923,160100,4523708900,28400,28400,28400,28400,0
|
|
20240923,160000,4523708900,28400,28400,28400,28400,0
|
|
20240923,155900,4523708900,28400,28400,28400,28400,0
|
|
20240923,155800,4523708900,28400,28400,28400,28400,0
|
|
20240923,155700,4523708900,28400,28400,28400,28400,0
|
|
20240923,155600,4523708900,28400,28400,28400,28400,0
|
|
20240923,155500,4523708900,28400,28400,28400,28400,0
|
|
20240923,155400,4523708900,28400,28400,28400,28400,0
|
|
20240923,155300,4523708900,28400,28400,28400,28400,0
|
|
20240923,155200,4523708900,28400,28400,28400,28400,0
|
|
20240923,155100,4523708900,28400,28400,28400,28400,0
|
|
20240923,155000,4523708900,28400,28400,28400,28400,0
|
|
20240923,154900,4523708900,28400,28400,28400,28400,0
|
|
20240923,154800,4523708900,28400,28400,28400,28400,0
|
|
20240923,154700,4523708900,28400,28400,28400,28400,0
|
|
20240923,154600,4523708900,28400,28400,28400,28400,0
|
|
20240923,154500,4523708900,28400,28400,28400,28400,0
|
|
20240923,154400,4523708900,28400,28400,28400,28400,0
|
|
20240923,154300,4523708900,28400,28400,28400,28400,0
|
|
20240923,154200,4523708900,28400,28400,28400,28400,0
|
|
20240923,154100,4523708900,28400,28400,28400,28400,0
|
|
20240923,154000,4523708900,28400,28400,28400,28400,0
|
|
20240923,153900,4523708900,28400,28400,28400,28400,0
|
|
20240923,153800,4523708900,28400,28400,28400,28400,0
|
|
20240923,153700,4523708900,28400,28400,28400,28400,0
|
|
20240923,153600,4523708900,28400,28400,28400,28400,0
|
|
20240923,153500,4523708900,28400,28400,28400,28400,0
|
|
20240923,153400,4523708900,28400,28400,28400,28400,0
|
|
20240923,153300,4523708900,28400,28400,28400,28400,2658
|
|
20240923,153200,4523708900,28400,28400,28400,28400,0
|
|
20240923,153100,4523708900,28400,28400,28400,28400,0
|
|
20240923,153000,4523708900,28400,28400,28400,28400,2658
|
|
20240923,152900,4448221700,28450,28450,28450,28450,0
|
|
20240923,152800,4448221700,28450,28450,28450,28450,0
|
|
20240923,152700,4448221700,28450,28450,28450,28450,0
|
|
20240923,152600,4448221700,28450,28450,28450,28450,0
|
|
20240923,152500,4448221700,28450,28450,28450,28450,0
|
|
20240923,152400,4448221700,28450,28450,28450,28450,0
|
|
20240923,152300,4448221700,28450,28450,28450,28450,0
|
|
20240923,152200,4448221700,28450,28450,28450,28450,0
|
|
20240923,152100,4448221700,28450,28450,28450,28450,0
|
|
20240923,152000,4448221700,28450,28450,28450,28450,0
|
|
20240923,151900,4448221700,28450,28500,28500,28400,3289
|
|
20240923,151800,4354680050,28500,28500,28500,28500,19
|
|
20240923,151700,4354138550,28500,28550,28550,28500,980
|
|
20240923,151600,4326161250,28600,28550,28600,28550,1137
|
|
20240923,151500,4293699850,28550,28550,28550,28500,965
|
|
20240923,151400,4266189750,28500,28500,28500,28500,871
|
|
20240923,151300,4241366250,28500,28500,28500,28500,11
|
|
20240923,151200,4241052750,28500,28500,28550,28500,222
|
|
20240923,151100,4234725700,28500,28500,28500,28500,114
|
|
20240923,151000,4231476700,28500,28500,28500,28500,59
|
|
20240923,150900,4229795200,28500,28450,28500,28450,135
|
|
20240923,150800,4225948200,28450,28450,28450,28450,25
|
|
20240923,150700,4225236950,28450,28500,28500,28450,96
|
|
20240923,150600,4222502200,28500,28500,28500,28450,245
|
|
20240923,150500,4215520950,28500,28500,28500,28500,394
|
|
20240923,150400,4204291950,28500,28500,28550,28500,883
|
|
20240923,150300,4179119750,28450,28500,28500,28450,66
|
|
20240923,150200,4177239950,28450,28450,28450,28450,24
|
|
20240923,150100,4176557150,28450,28500,28500,28450,108
|
|
20240923,150000,4173484350,28500,28450,28500,28450,127
|
|
20240923,145900,4169866700,28450,28450,28500,28450,1294
|
|
20240923,145800,4133014450,28450,28450,28450,28450,324
|
|
20240923,145700,4123796650,28450,28450,28450,28450,163
|
|
20240923,145600,4119159300,28450,28450,28450,28450,226
|
|
20240923,145500,4112729600,28450,28450,28450,28400,693
|
|
20240923,145400,4093027300,28400,28400,28400,28400,0
|
|
20240923,145300,4093027300,28400,28400,28400,28350,1639
|
|
20240923,145200,4046500450,28400,28400,28450,28400,108
|
|
20240923,145100,4043433150,28400,28400,28450,28400,522
|
|
20240923,145000,4028607900,28400,28400,28400,28400,122
|
|
20240923,144900,4025143100,28450,28450,28450,28400,2914
|
|
20240923,144800,3942299600,28500,28500,28500,28500,200
|
|
20240923,144700,3936599600,28500,28500,28500,28500,42
|
|
20240923,144600,3935402600,28450,28500,28500,28450,428
|
|
20240923,144500,3923207750,28500,28450,28500,28450,140
|
|
20240923,144400,3919219750,28500,28500,28500,28500,566
|
|
20240923,144300,3903088750,28500,28500,28500,28500,0
|
|
20240923,144200,3903088750,28500,28500,28500,28500,59
|
|
20240923,144100,3901407250,28500,28450,28500,28450,130
|
|
20240923,144000,3897705950,28450,28450,28550,28450,359
|
|
20240923,143900,3887487400,28450,28500,28500,28450,462
|
|
20240923,143800,3874333700,28500,28500,28500,28500,27
|
|
20240923,143700,3873564200,28500,28500,28500,28500,47
|
|
20240923,143600,3872224700,28500,28550,28550,28500,377
|
|
20240923,143500,3861462700,28450,28500,28500,28450,382
|
|
20240923,143400,3850577000,28500,28500,28500,28500,0
|
|
20240923,143300,3850577000,28500,28550,28550,28500,213
|
|
20240923,143200,3844500250,28550,28600,28600,28550,12
|
|
20240923,143100,3844157550,28500,28500,28500,28500,0
|
|
20240923,143000,3844157550,28500,28550,28550,28500,115
|
|
20240923,142900,3840878500,28500,28550,28550,28500,133
|
|
20240923,142800,3837087250,28500,28500,28500,28500,268
|
|
20240923,142700,3829449250,28500,28500,28500,28500,22
|
|
20240923,142600,3828822250,28500,28500,28500,28500,44
|
|
20240923,142500,3827568250,28500,28500,28500,28500,27
|
|
20240923,142400,3826798750,28500,28500,28500,28500,46
|
|
20240923,142300,3825487750,28550,28500,28550,28500,396
|
|
20240923,142200,3814201450,28500,28550,28550,28500,159
|
|
20240923,142100,3809669700,28500,28500,28500,28500,53
|
|
20240923,142000,3808159200,28500,28450,28600,28450,102
|
|
20240923,141900,3805255900,28450,28500,28500,28450,216
|
|
20240923,141800,3799104700,28500,28600,28600,28500,52
|
|
20240923,141700,3797622600,28450,28500,28500,28450,898
|
|
20240923,141600,3772030850,28500,28550,28550,28500,58
|
|
20240923,141500,3770377600,28550,28500,28550,28500,50
|
|
20240923,141400,3768951350,28500,28600,28600,28500,934
|
|
20240923,141300,3742300900,28600,28600,28600,28600,100
|
|
20240923,141200,3739440900,28650,28650,28650,28650,13
|
|
20240923,141100,3739068450,28650,28650,28650,28650,43
|
|
20240923,141000,3737836500,28650,28650,28650,28650,55
|
|
20240923,140900,3736260750,28650,28650,28650,28650,169
|
|
20240923,140800,3731418900,28650,28650,28650,28650,30
|
|
20240923,140700,3730559400,28700,28700,28700,28650,176
|
|
20240923,140600,3725514050,28700,28650,28700,28650,173
|
|
20240923,140500,3720557300,28650,28650,28650,28650,0
|
|
20240923,140400,3720557300,28650,28650,28650,28650,116
|
|
20240923,140300,3717233900,28700,28650,28700,28650,41
|
|
20240923,140200,3716058750,28650,28650,28650,28650,100
|
|
20240923,140100,3713193750,28650,28700,28700,28650,226
|
|
20240923,140000,3706710150,28700,28700,28700,28650,364
|
|
20240923,135900,3696265900,28700,28650,28700,28600,465
|
|
20240923,135800,3682936100,28600,28600,28600,28600,93
|
|
20240923,135700,3680276300,28600,28550,28600,28550,584
|
|
20240923,135600,3663577850,28500,28500,28500,28500,25
|
|
20240923,135500,3662865350,28500,28500,28500,28500,166
|
|
20240923,135400,3658134350,28500,28500,28500,28500,38
|
|
20240923,135300,3657051350,28500,28500,28500,28500,28
|
|
20240923,135200,3656253350,28500,28550,28550,28500,51
|
|
20240923,135100,3654799800,28550,28550,28550,28550,184
|
|
20240923,135000,3649546600,28550,28550,28550,28550,139
|
|
20240923,134900,3645578150,28500,28550,28550,28500,121
|
|
20240923,134800,3642125600,28500,28550,28550,28500,367
|
|
20240923,134700,3631656800,28550,28550,28550,28550,187
|
|
20240923,134600,3626317950,28550,28600,28600,28550,28
|
|
20240923,134500,3625518500,28550,28550,28550,28550,28
|
|
20240923,134400,3624719100,28550,28550,28550,28550,60
|
|
20240923,134300,3623006100,28550,28600,28600,28550,28
|
|
20240923,134200,3622206650,28550,28550,28550,28550,29
|
|
20240923,134100,3621378700,28600,28550,28600,28550,102
|
|
20240923,134000,3618465950,28550,28550,28550,28550,27
|
|
20240923,133900,3617695100,28550,28550,28550,28550,784
|
|
20240923,133800,3595311900,28600,28600,28600,28550,210
|
|
20240923,133700,3589307300,28600,28600,28600,28600,106
|
|
20240923,133600,3586275700,28600,28600,28600,28600,26
|
|
20240923,133500,3585532100,28600,28600,28600,28600,26
|
|
20240923,133400,3584788500,28600,28650,28650,28600,183
|
|
20240923,133300,3579546900,28650,28650,28650,28650,93
|
|
20240923,133200,3576882450,28650,28650,28650,28650,25
|
|
20240923,133100,3576166200,28700,28650,28700,28650,2
|
|
20240923,133000,3576108850,28700,28650,28700,28650,13
|
|
20240923,132900,3575736350,28700,28700,28700,28700,1
|
|
20240923,132800,3575707650,28700,28700,28700,28700,0
|
|
20240923,132700,3575707650,28700,28700,28700,28700,10
|
|
20240923,132600,3575420650,28650,28650,28650,28650,52
|
|
20240923,132500,3573930850,28650,28650,28650,28650,128
|
|
20240923,132400,3570263650,28600,28650,28650,28600,11
|
|
20240923,132300,3569948650,28650,28650,28650,28650,0
|
|
20240923,132200,3569948650,28650,28650,28650,28650,8
|
|
20240923,132100,3569719450,28650,28600,28650,28550,1326
|
|
20240923,132000,3531796750,28600,28650,28650,28600,114
|
|
20240923,131900,3528535650,28650,28700,28700,28600,1094
|
|
20240923,131800,3497148150,28700,28700,28700,28700,56
|
|
20240923,131700,3495540950,28650,28700,28700,28650,156
|
|
20240923,131600,3491068600,28700,28700,28700,28700,40
|
|
20240923,131500,3489920600,28750,28700,28750,28700,938
|
|
20240923,131400,3462960700,28750,28750,28750,28750,9
|
|
20240923,131300,3462701950,28650,28650,28650,28650,2
|
|
20240923,131200,3462644650,28650,28700,28700,28650,100
|
|
20240923,131100,3459777650,28650,28650,28650,28650,1
|
|
20240923,131000,3459749000,28650,28650,28650,28650,62
|
|
20240923,130900,3457972700,28700,28700,28700,28700,53
|
|
20240923,130800,3456451600,28750,28700,28750,28700,319
|
|
20240923,130700,3447296250,28700,28700,28700,28700,420
|
|
20240923,130600,3435242250,28700,28700,28700,28700,5
|
|
20240923,130500,3435098750,28700,28700,28700,28700,60
|
|
20240923,130400,3433376750,28700,28650,28700,28650,256
|
|
20240923,130300,3426037250,28600,28750,28750,28600,738
|
|
20240923,130200,3404885400,28750,28750,28800,28750,162
|
|
20240923,130100,3400227400,28750,28700,28750,28700,350
|
|
20240923,130000,3390172400,28700,28700,28700,28700,3
|
|
20240923,125900,3390086300,28750,28750,28750,28750,1171
|
|
20240923,125800,3356420050,28750,28750,28750,28750,0
|
|
20240923,125700,3356420050,28750,28750,28750,28750,55
|
|
20240923,125600,3354838800,28750,28750,28750,28750,322
|
|
20240923,125500,3345581300,28750,28750,28750,28750,82
|
|
20240923,125400,3343223800,28750,28750,28800,28750,304
|
|
20240923,125300,3334480650,28750,28700,28800,28700,292
|
|
20240923,125200,3326084150,28800,28750,28800,28750,169
|
|
20240923,125100,3321222350,28700,28700,28700,28700,0
|
|
20240923,125000,3321222350,28700,28700,28700,28700,224
|
|
20240923,124900,3314793550,28700,28700,28700,28700,263
|
|
20240923,124800,3307245450,28700,28750,28750,28700,661
|
|
20240923,124700,3288241950,28750,28850,28850,28750,259
|
|
20240923,124600,3280784950,28850,28800,28850,28800,1579
|
|
20240923,124500,3235309050,28800,28800,28800,28800,59
|
|
20240923,124400,3233609850,28750,28750,28900,28750,1391
|
|
20240923,124300,3193479850,28750,28800,28800,28750,34
|
|
20240923,124200,3192501850,28750,28700,28750,28700,1212
|
|
20240923,124100,3157700100,28700,28650,28700,28650,553
|
|
20240923,124000,3141855650,28700,28700,28700,28700,11
|
|
20240923,123900,3141539950,28650,28700,28700,28650,92
|
|
20240923,123800,3138904100,28650,28650,28650,28650,29
|
|
20240923,123700,3138073250,28650,28650,28650,28650,560
|
|
20240923,123600,3122029250,28650,28650,28650,28650,133
|
|
20240923,123500,3118218800,28650,28650,28700,28650,99
|
|
20240923,123400,3115381050,28700,28650,28700,28650,8
|
|
20240923,123300,3115151600,28650,28650,28700,28650,38
|
|
20240923,123200,3114062850,28650,28650,28650,28650,179
|
|
20240923,123100,3108934500,28650,28650,28650,28650,27
|
|
20240923,123000,3108160950,28650,28650,28650,28650,4
|
|
20240923,122900,3108046350,28650,28700,28700,28650,2
|
|
20240923,122800,3107989000,28650,28650,28650,28650,56
|
|
20240923,122700,3106384600,28650,28650,28650,28650,0
|
|
20240923,122600,3106384600,28650,28650,28650,28650,40
|
|
20240923,122500,3105238600,28650,28650,28650,28650,1
|
|
20240923,122400,3105209950,28650,28650,28650,28650,0
|
|
20240923,122300,3105209950,28650,28650,28650,28650,71
|
|
20240923,122200,3103175800,28650,28650,28650,28650,9
|
|
20240923,122100,3102917950,28650,28700,28700,28650,292
|
|
20240923,122000,3094550450,28650,28700,28700,28650,84
|
|
20240923,121900,3092143800,28700,28700,28700,28650,103
|
|
20240923,121800,3089192700,28700,28700,28700,28650,96
|
|
20240923,121700,3086438200,28700,28750,28750,28700,106
|
|
20240923,121600,3083395450,28750,28650,28750,28650,409
|
|
20240923,121500,3071658950,28650,28650,28650,28650,265
|
|
20240923,121400,3064066700,28650,28650,28650,28650,38
|
|
20240923,121300,3062978000,28650,28650,28700,28600,491
|
|
20240923,121200,3048915400,28650,28700,28700,28600,75
|
|
20240923,121100,3046769700,28600,28500,28650,28500,1918
|
|
20240923,121000,2991995300,28500,28500,28500,28500,1
|
|
20240923,120900,2991966800,28450,28450,28500,28450,128
|
|
20240923,120800,2988324600,28500,28450,28500,28450,3
|
|
20240923,120700,2988239200,28450,28450,28450,28450,0
|
|
20240923,120600,2988239200,28450,28450,28450,28450,38
|
|
20240923,120500,2987158100,28450,28450,28450,28450,165
|
|
20240923,120400,2982463850,28500,28500,28500,28500,7
|
|
20240923,120300,2982264350,28500,28450,28500,28450,330
|
|
20240923,120200,2972867300,28450,28450,28450,28450,107
|
|
20240923,120100,2969823150,28450,28400,28450,28400,464
|
|
20240923,120000,2956623700,28400,28450,28450,28400,252
|
|
20240923,115900,2949455650,28450,28450,28450,28450,76
|
|
20240923,115800,2947293450,28450,28450,28450,28450,243
|
|
20240923,115700,2940380100,28500,28500,28500,28500,2
|
|
20240923,115600,2940323100,28500,28500,28500,28500,170
|
|
20240923,115500,2935478100,28500,28500,28500,28500,1
|
|
20240923,115400,2935449600,28500,28500,28500,28500,262
|
|
20240923,115300,2927982600,28500,28500,28500,28500,0
|
|
20240923,115200,2927982600,28500,28500,28500,28500,1
|
|
20240923,115100,2927954100,28500,28550,28550,28500,107
|
|
20240923,115000,2924903550,28500,28500,28500,28500,5
|
|
20240923,114900,2924761050,28500,28500,28500,28500,165
|
|
20240923,114800,2920058550,28500,28500,28500,28500,75
|
|
20240923,114700,2917921050,28500,28450,28500,28450,312
|
|
20240923,114600,2909031550,28450,28450,28450,28450,70
|
|
20240923,114500,2907040050,28450,28450,28450,28450,43
|
|
20240923,114400,2905816700,28450,28500,28500,28450,5
|
|
20240923,114300,2905674400,28450,28500,28500,28450,6
|
|
20240923,114200,2905503650,28450,28450,28450,28450,687
|
|
20240923,114100,2885958500,28450,28450,28450,28450,150
|
|
20240923,114000,2881691000,28450,28500,28500,28450,49
|
|
20240923,113900,2880295750,28500,28550,28550,28500,82
|
|
20240923,113800,2877958700,28500,28500,28500,28500,182
|
|
20240923,113700,2872771700,28500,28500,28500,28500,473
|
|
20240923,113600,2859291200,28500,28500,28500,28500,37
|
|
20240923,113500,2858236700,28500,28500,28500,28500,48
|
|
20240923,113400,2856868700,28500,28500,28500,28500,0
|
|
20240923,113300,2856868700,28500,28500,28500,28500,50
|
|
20240923,113200,2855443700,28500,28550,28550,28500,295
|
|
20240923,113100,2847023950,28550,28550,28550,28550,4
|
|
20240923,113000,2846909750,28550,28500,28550,28500,43
|
|
20240923,112900,2845684100,28500,28500,28500,28500,270
|
|
20240923,112800,2837989100,28500,28500,28500,28500,101
|
|
20240923,112700,2835110600,28500,28550,28550,28500,176
|
|
20240923,112600,2830094550,28550,28500,28550,28500,217
|
|
20240923,112500,2823899850,28500,28500,28500,28500,155
|
|
20240923,112400,2819482350,28450,28450,28450,28450,138
|
|
20240923,112300,2815556250,28450,28500,28500,28450,167
|
|
20240923,112200,2810803600,28450,28450,28450,28450,100
|
|
20240923,112100,2807958600,28450,28450,28450,28450,53
|
|
20240923,112000,2806450750,28500,28500,28500,28500,207
|
|
20240923,111900,2800551250,28500,28500,28500,28500,51
|
|
20240923,111800,2799097750,28500,28500,28500,28500,2
|
|
20240923,111700,2799040750,28500,28450,28500,28450,609
|
|
20240923,111600,2781685600,28450,28450,28500,28450,149
|
|
20240923,111500,2777441450,28450,28450,28450,28450,126
|
|
20240923,111400,2773856750,28500,28500,28500,28500,0
|
|
20240923,111300,2773856750,28500,28500,28500,28500,1
|
|
20240923,111200,2773828250,28500,28450,28500,28450,3
|
|
20240923,111100,2773742800,28450,28450,28450,28450,54
|
|
20240923,111000,2772206500,28450,28450,28500,28450,55
|
|
20240923,110900,2770641700,28450,28500,28500,28450,94
|
|
20240923,110800,2767967300,28450,28450,28450,28450,620
|
|
20240923,110700,2750328300,28450,28450,28450,28450,114
|
|
20240923,110600,2747085000,28450,28450,28500,28450,76
|
|
20240923,110500,2744922350,28450,28450,28450,28450,58
|
|
20240923,110400,2743272250,28450,28450,28450,28450,0
|
|
20240923,110300,2743272250,28450,28450,28450,28450,5
|
|
20240923,110200,2743130000,28450,28500,28500,28450,348
|
|
20240923,110100,2733229350,28500,28500,28500,28500,0
|
|
20240923,110000,2733229350,28500,28450,28500,28450,34
|
|
20240923,105900,2732261950,28450,28450,28450,28450,39
|
|
20240923,105800,2731152400,28450,28450,28450,28450,1
|
|
20240923,105700,2731123950,28400,28400,28450,28400,226
|
|
20240923,105600,2724695300,28350,28400,28400,28350,120
|
|
20240923,105500,2721292450,28400,28450,28450,28400,1557
|
|
20240923,105400,2677054950,28500,28500,28500,28500,0
|
|
20240923,105300,2677054950,28500,28500,28500,28500,114
|
|
20240923,105200,2673805950,28500,28400,28500,28400,59
|
|
20240923,105100,2672126450,28450,28400,28450,28400,270
|
|
20240923,105000,2664448450,28400,28450,28450,28400,286
|
|
20240923,104900,2656312500,28450,28500,28500,28450,61
|
|
20240923,104800,2654577000,28450,28500,28500,28450,144
|
|
20240923,104700,2650479950,28500,28500,28500,28500,22
|
|
20240923,104600,2649852950,28500,28450,28500,28450,233
|
|
20240923,104500,2643213750,28450,28500,28500,28450,42
|
|
20240923,104400,2642018350,28450,28450,28500,28450,140
|
|
20240923,104300,2638035000,28450,28500,28500,28450,164
|
|
20240923,104200,2633369100,28500,28450,28500,28450,255
|
|
20240923,104100,2626107700,28450,28450,28450,28450,25
|
|
20240923,104000,2625396450,28450,28450,28450,28450,24
|
|
20240923,103900,2624713650,28450,28450,28450,28450,85
|
|
20240923,103800,2622295400,28450,28450,28450,28450,15
|
|
20240923,103700,2621868650,28500,28400,28500,28400,387
|
|
20240923,103600,2610847850,28450,28450,28450,28450,78
|
|
20240923,103500,2608628750,28450,28450,28450,28450,212
|
|
20240923,103400,2602597350,28500,28450,28500,28450,46
|
|
20240923,103300,2601286650,28450,28450,28450,28450,1
|
|
20240923,103200,2601258200,28500,28500,28500,28500,33
|
|
20240923,103100,2600317700,28450,28550,28550,28450,322
|
|
20240923,103000,2591135500,28500,28500,28500,28500,1
|
|
20240923,102900,2591107000,28450,28450,28450,28450,6
|
|
20240923,102800,2590936300,28450,28450,28450,28450,115
|
|
20240923,102700,2587664550,28450,28450,28450,28450,296
|
|
20240923,102600,2579243350,28450,28450,28450,28450,1
|
|
20240923,102500,2579214900,28450,28450,28450,28450,317
|
|
20240923,102400,2570196250,28450,28450,28450,28450,0
|
|
20240923,102300,2570196250,28450,28500,28500,28450,164
|
|
20240923,102200,2565523750,28450,28400,28450,28400,416
|
|
20240923,102100,2553691700,28400,28400,28400,28400,133
|
|
20240923,102000,2549914500,28400,28350,28400,28350,226
|
|
20240923,101900,2543498250,28350,28350,28350,28350,107
|
|
20240923,101800,2540464800,28350,28350,28350,28350,11
|
|
20240923,101700,2540152950,28350,28350,28350,28350,263
|
|
20240923,101600,2532696900,28350,28350,28350,28350,5
|
|
20240923,101500,2532555150,28350,28350,28350,28350,213
|
|
20240923,101400,2526516600,28350,28400,28400,28350,634
|
|
20240923,101300,2508530700,28400,28400,28400,28400,466
|
|
20240923,101200,2495296300,28400,28350,28400,28350,102
|
|
20240923,101100,2492404500,28350,28400,28400,28350,379
|
|
20240923,101000,2481659550,28400,28400,28400,28400,754
|
|
20240923,100900,2460245950,28450,28450,28450,28350,71
|
|
20240923,100800,2458230600,28400,28350,28400,28300,1456
|
|
20240923,100700,2416954150,28400,28350,28400,28350,130
|
|
20240923,100600,2413268600,28400,28400,28400,28350,423
|
|
20240923,100500,2401271100,28350,28400,28400,28350,582
|
|
20240923,100400,2384761550,28400,28350,28400,28350,104
|
|
20240923,100300,2381808100,28350,28300,28350,28300,135
|
|
20240923,100200,2377986100,28300,28300,28400,28300,587
|
|
20240923,100100,2361363650,28350,28350,28350,28350,324
|
|
20240923,100000,2352178250,28350,28350,28400,28300,427
|
|
20240923,095900,2340081200,28350,28400,28400,28350,40
|
|
20240923,095800,2338945350,28400,28300,28400,28300,251
|
|
20240923,095700,2331817750,28350,28350,28350,28300,2374
|
|
20240923,095600,2264515000,28350,28350,28350,28350,309
|
|
20240923,095500,2255754850,28450,28300,28450,28300,304
|
|
20240923,095400,2247137350,28350,28350,28350,28300,334
|
|
20240923,095300,2237675900,28350,28300,28450,28300,1693
|
|
20240923,095200,2189696150,28300,28300,28400,28300,167
|
|
20240923,095100,2184969050,28300,28400,28400,28300,298
|
|
20240923,095000,2176526250,28300,28400,28400,28300,540
|
|
20240923,094900,2161213200,28400,28400,28400,28400,139
|
|
20240923,094800,2157265600,28400,28400,28400,28350,446
|
|
20240923,094700,2144619650,28400,28450,28450,28350,310
|
|
20240923,094600,2135820700,28450,28450,28450,28350,1024
|
|
20240923,094500,2106734850,28500,28500,28500,28450,107
|
|
20240923,094400,2103690200,28450,28700,28700,28450,53
|
|
20240923,094300,2102179100,28700,28400,28800,28400,2478
|
|
20240923,094200,2031363700,28400,28450,28500,28400,598
|
|
20240923,094100,2014352850,28450,28450,28500,28450,504
|
|
20240923,094000,2000012550,28450,28450,28450,28400,503
|
|
20240923,093900,1985702500,28450,28350,28450,28350,52
|
|
20240923,093800,1984225450,28300,28350,28450,28300,399
|
|
20240923,093700,1972914100,28350,28350,28400,28350,657
|
|
20240923,093600,1954270500,28400,28350,28450,28350,1261
|
|
20240923,093500,1918516850,28350,28450,28450,28350,1297
|
|
20240923,093400,1881662550,28450,28450,28500,28450,106
|
|
20240923,093300,1878646800,28450,28600,28600,28450,809
|
|
20240923,093200,1855630600,28600,28500,28600,28450,406
|
|
20240923,093100,1844062400,28550,28550,28550,28550,111
|
|
20240923,093000,1840893350,28550,28500,28550,28500,118
|
|
20240923,092900,1837524950,28500,28500,28600,28500,516
|
|
20240923,092800,1822803600,28500,28600,28600,28500,156
|
|
20240923,092700,1818356300,28600,28700,28700,28500,532
|
|
20240923,092600,1803106900,28700,28550,28700,28500,316
|
|
20240923,092500,1794055100,28550,28550,28550,28500,1710
|
|
20240923,092400,1745259300,28550,28550,28600,28550,171
|
|
20240923,092300,1740376350,28600,28500,28600,28500,906
|
|
20240923,092200,1714516500,28550,28650,28650,28550,1145
|
|
20240923,092100,1681822550,28650,28650,28650,28550,411
|
|
20240923,092000,1670059700,28650,28550,28650,28550,923
|
|
20240923,091900,1643664750,28500,28500,28550,28450,332
|
|
20240923,091800,1634203850,28500,28500,28500,28500,375
|
|
20240923,091700,1623516350,28500,28400,28500,28350,1532
|
|
20240923,091600,1579984700,28450,28300,28500,28300,507
|
|
20240923,091500,1565567800,28300,28250,28400,28150,2807
|
|
20240923,091400,1486066450,28200,28300,28350,28100,1280
|
|
20240923,091300,1450036600,28300,28100,28400,28050,2811
|
|
20240923,091200,1370950050,28100,28150,28300,28100,2186
|
|
20240923,091100,1309405750,28250,28200,28300,28100,4629
|
|
20240923,091000,1179018700,28200,28250,28400,28200,4030
|
|
20240923,090900,1065237950,28300,28300,28550,28250,2524
|
|
20240923,090800,993610650,28300,28400,28400,28300,4638
|
|
20240923,090700,862169550,28400,28500,28500,28400,815
|
|
20240923,090600,838974050,28500,28550,28650,28400,835
|
|
20240923,090500,815090950,28500,28400,28500,28300,2113
|
|
20240923,090400,755138350,28400,28250,28500,28250,1305
|
|
20240923,090300,718160850,28250,28450,28500,28250,1922
|
|
20240923,090200,663760050,28450,28300,28450,28250,3430
|
|
20240923,090100,566761950,28350,28550,28650,28300,5955
|
|
20240923,090000,397178000,28450,28400,28600,28200,13596
|