576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,183300,2743870550,28300,28300,28300,28300,4135
|
|
20240925,183200,2743870550,28300,28300,28300,28300,0
|
|
20240925,183100,2743870550,28300,28300,28300,28300,0
|
|
20240925,183000,2743870550,28300,28300,28300,28300,0
|
|
20240925,182900,2743870550,28300,28300,28300,28300,0
|
|
20240925,182800,2743870550,28300,28300,28300,28300,0
|
|
20240925,182700,2743870550,28300,28300,28300,28300,0
|
|
20240925,182600,2743870550,28300,28300,28300,28300,0
|
|
20240925,182500,2743870550,28300,28300,28300,28300,0
|
|
20240925,182400,2743870550,28300,28300,28300,28300,0
|
|
20240925,182300,2743870550,28300,28300,28300,28300,0
|
|
20240925,182200,2743870550,28300,28300,28300,28300,0
|
|
20240925,182100,2743870550,28300,28300,28300,28300,0
|
|
20240925,182000,2743870550,28300,28300,28300,28300,0
|
|
20240925,181900,2743870550,28300,28300,28300,28300,0
|
|
20240925,181800,2743870550,28300,28300,28300,28300,0
|
|
20240925,181700,2743870550,28300,28300,28300,28300,0
|
|
20240925,181600,2743870550,28300,28300,28300,28300,0
|
|
20240925,181500,2743870550,28300,28300,28300,28300,0
|
|
20240925,181400,2743870550,28300,28300,28300,28300,0
|
|
20240925,181300,2743870550,28300,28300,28300,28300,0
|
|
20240925,181200,2743870550,28300,28300,28300,28300,0
|
|
20240925,181100,2743870550,28300,28300,28300,28300,0
|
|
20240925,181000,2743870550,28300,28300,28300,28300,0
|
|
20240925,180900,2743870550,28300,28300,28300,28300,0
|
|
20240925,180800,2743870550,28300,28300,28300,28300,0
|
|
20240925,180700,2743870550,28300,28300,28300,28300,0
|
|
20240925,180600,2743870550,28300,28300,28300,28300,0
|
|
20240925,180500,2743870550,28300,28300,28300,28300,0
|
|
20240925,180400,2743870550,28300,28300,28300,28300,0
|
|
20240925,180300,2743870550,28300,28300,28300,28300,4135
|
|
20240925,180200,2743870550,28300,28300,28300,28300,0
|
|
20240925,180100,2743870550,28300,28300,28300,28300,0
|
|
20240925,180000,2743870550,28300,28300,28300,28300,0
|
|
20240925,175900,2743870550,28300,28300,28300,28300,0
|
|
20240925,175800,2743870550,28300,28300,28300,28300,0
|
|
20240925,175700,2743870550,28300,28300,28300,28300,0
|
|
20240925,175600,2743870550,28300,28300,28300,28300,0
|
|
20240925,175500,2743870550,28300,28300,28300,28300,0
|
|
20240925,175400,2743870550,28300,28300,28300,28300,0
|
|
20240925,175300,2743870550,28300,28300,28300,28300,0
|
|
20240925,175200,2743870550,28300,28300,28300,28300,0
|
|
20240925,175100,2743870550,28300,28300,28300,28300,0
|
|
20240925,175000,2743870550,28300,28300,28300,28300,0
|
|
20240925,174900,2743870550,28300,28300,28300,28300,0
|
|
20240925,174800,2743870550,28300,28300,28300,28300,0
|
|
20240925,174700,2743870550,28300,28300,28300,28300,0
|
|
20240925,174600,2743870550,28300,28300,28300,28300,0
|
|
20240925,174500,2743870550,28300,28300,28300,28300,0
|
|
20240925,174400,2743870550,28300,28300,28300,28300,0
|
|
20240925,174300,2743870550,28300,28300,28300,28300,0
|
|
20240925,174200,2743870550,28300,28300,28300,28300,0
|
|
20240925,174100,2743870550,28300,28300,28300,28300,0
|
|
20240925,174000,2743870550,28300,28300,28300,28300,0
|
|
20240925,173900,2743870550,28300,28300,28300,28300,0
|
|
20240925,173800,2743870550,28300,28300,28300,28300,0
|
|
20240925,173700,2743870550,28300,28300,28300,28300,0
|
|
20240925,173600,2743870550,28300,28300,28300,28300,0
|
|
20240925,173500,2743870550,28300,28300,28300,28300,0
|
|
20240925,173400,2743870550,28300,28300,28300,28300,0
|
|
20240925,173300,2743870550,28300,28300,28300,28300,4135
|
|
20240925,173200,2743870550,28300,28300,28300,28300,0
|
|
20240925,173100,2743870550,28300,28300,28300,28300,0
|
|
20240925,173000,2743870550,28300,28300,28300,28300,0
|
|
20240925,172900,2743870550,28300,28300,28300,28300,0
|
|
20240925,172800,2743870550,28300,28300,28300,28300,0
|
|
20240925,172700,2743870550,28300,28300,28300,28300,0
|
|
20240925,172600,2743870550,28300,28300,28300,28300,0
|
|
20240925,172500,2743870550,28300,28300,28300,28300,0
|
|
20240925,172400,2743870550,28300,28300,28300,28300,0
|
|
20240925,172300,2743870550,28300,28300,28300,28300,0
|
|
20240925,172200,2743870550,28300,28300,28300,28300,0
|
|
20240925,172100,2743870550,28300,28300,28300,28300,0
|
|
20240925,172000,2743870550,28300,28300,28300,28300,0
|
|
20240925,171900,2743870550,28300,28300,28300,28300,0
|
|
20240925,171800,2743870550,28300,28300,28300,28300,0
|
|
20240925,171700,2743870550,28300,28300,28300,28300,0
|
|
20240925,171600,2743870550,28300,28300,28300,28300,0
|
|
20240925,171500,2743870550,28300,28300,28300,28300,0
|
|
20240925,171400,2743870550,28300,28300,28300,28300,0
|
|
20240925,171300,2743870550,28300,28300,28300,28300,0
|
|
20240925,171200,2743870550,28300,28300,28300,28300,0
|
|
20240925,171100,2743870550,28300,28300,28300,28300,0
|
|
20240925,171000,2743870550,28300,28300,28300,28300,0
|
|
20240925,170900,2743870550,28300,28300,28300,28300,0
|
|
20240925,170800,2743870550,28300,28300,28300,28300,0
|
|
20240925,170700,2743870550,28300,28300,28300,28300,0
|
|
20240925,170600,2743870550,28300,28300,28300,28300,0
|
|
20240925,170500,2743870550,28300,28300,28300,28300,0
|
|
20240925,170400,2743870550,28300,28300,28300,28300,0
|
|
20240925,170300,2743870550,28300,28300,28300,28300,4135
|
|
20240925,170200,2743870550,28300,28300,28300,28300,0
|
|
20240925,170100,2743870550,28300,28300,28300,28300,0
|
|
20240925,170000,2743870550,28300,28300,28300,28300,0
|
|
20240925,165900,2743870550,28300,28300,28300,28300,0
|
|
20240925,165800,2743870550,28300,28300,28300,28300,0
|
|
20240925,165700,2743870550,28300,28300,28300,28300,0
|
|
20240925,165600,2743870550,28300,28300,28300,28300,0
|
|
20240925,165500,2743870550,28300,28300,28300,28300,0
|
|
20240925,165400,2743870550,28300,28300,28300,28300,0
|
|
20240925,165300,2743870550,28300,28300,28300,28300,0
|
|
20240925,165200,2743870550,28300,28300,28300,28300,0
|
|
20240925,165100,2743870550,28300,28300,28300,28300,0
|
|
20240925,165000,2743870550,28300,28300,28300,28300,0
|
|
20240925,164900,2743870550,28300,28300,28300,28300,0
|
|
20240925,164800,2743870550,28300,28300,28300,28300,0
|
|
20240925,164700,2743870550,28300,28300,28300,28300,0
|
|
20240925,164600,2743870550,28300,28300,28300,28300,0
|
|
20240925,164500,2743870550,28300,28300,28300,28300,0
|
|
20240925,164400,2743870550,28300,28300,28300,28300,0
|
|
20240925,164300,2743870550,28300,28300,28300,28300,0
|
|
20240925,164200,2743870550,28300,28300,28300,28300,0
|
|
20240925,164100,2743870550,28300,28300,28300,28300,0
|
|
20240925,164000,2743870550,28300,28300,28300,28300,0
|
|
20240925,163900,2743870550,28300,28300,28300,28300,0
|
|
20240925,163800,2743870550,28300,28300,28300,28300,0
|
|
20240925,163700,2743870550,28300,28300,28300,28300,0
|
|
20240925,163600,2743870550,28300,28300,28300,28300,0
|
|
20240925,163500,2743870550,28300,28300,28300,28300,0
|
|
20240925,163400,2743870550,28300,28300,28300,28300,0
|
|
20240925,163300,2743870550,28300,28300,28300,28300,4135
|
|
20240925,163200,2743870550,28300,28300,28300,28300,0
|
|
20240925,163100,2743870550,28300,28300,28300,28300,0
|
|
20240925,163000,2743870550,28300,28300,28300,28300,0
|
|
20240925,162900,2743870550,28300,28300,28300,28300,0
|
|
20240925,162800,2743870550,28300,28300,28300,28300,0
|
|
20240925,162700,2743870550,28300,28300,28300,28300,0
|
|
20240925,162600,2743870550,28300,28300,28300,28300,0
|
|
20240925,162500,2743870550,28300,28300,28300,28300,0
|
|
20240925,162400,2743870550,28300,28300,28300,28300,0
|
|
20240925,162300,2743870550,28300,28300,28300,28300,0
|
|
20240925,162200,2743870550,28300,28300,28300,28300,0
|
|
20240925,162100,2743870550,28300,28300,28300,28300,0
|
|
20240925,162000,2743870550,28300,28300,28300,28300,0
|
|
20240925,161900,2743870550,28300,28300,28300,28300,0
|
|
20240925,161800,2743870550,28300,28300,28300,28300,0
|
|
20240925,161700,2743870550,28300,28300,28300,28300,0
|
|
20240925,161600,2743870550,28300,28300,28300,28300,0
|
|
20240925,161500,2743870550,28300,28300,28300,28300,0
|
|
20240925,161400,2743870550,28300,28300,28300,28300,0
|
|
20240925,161300,2743870550,28300,28300,28300,28300,0
|
|
20240925,161200,2743870550,28300,28300,28300,28300,0
|
|
20240925,161100,2743870550,28300,28300,28300,28300,0
|
|
20240925,161000,2743870550,28300,28300,28300,28300,0
|
|
20240925,160900,2743870550,28300,28300,28300,28300,0
|
|
20240925,160800,2743870550,28300,28300,28300,28300,0
|
|
20240925,160700,2743870550,28300,28300,28300,28300,0
|
|
20240925,160600,2743870550,28300,28300,28300,28300,0
|
|
20240925,160500,2743870550,28300,28300,28300,28300,0
|
|
20240925,160400,2743870550,28300,28300,28300,28300,0
|
|
20240925,160300,2743870550,28300,28300,28300,28300,4135
|
|
20240925,160200,2743870550,28300,28300,28300,28300,0
|
|
20240925,160100,2743870550,28300,28300,28300,28300,0
|
|
20240925,160000,2743870550,28300,28300,28300,28300,0
|
|
20240925,155900,2743870550,28300,28300,28300,28300,0
|
|
20240925,155800,2743870550,28300,28300,28300,28300,0
|
|
20240925,155700,2743870550,28300,28300,28300,28300,0
|
|
20240925,155600,2743870550,28300,28300,28300,28300,0
|
|
20240925,155500,2743870550,28300,28300,28300,28300,0
|
|
20240925,155400,2743870550,28300,28300,28300,28300,0
|
|
20240925,155300,2743870550,28300,28300,28300,28300,0
|
|
20240925,155200,2743870550,28300,28300,28300,28300,0
|
|
20240925,155100,2743870550,28300,28300,28300,28300,0
|
|
20240925,155000,2743870550,28300,28300,28300,28300,0
|
|
20240925,154900,2743870550,28300,28300,28300,28300,0
|
|
20240925,154800,2743870550,28300,28300,28300,28300,0
|
|
20240925,154700,2743870550,28300,28300,28300,28300,0
|
|
20240925,154600,2743870550,28300,28300,28300,28300,0
|
|
20240925,154500,2743870550,28300,28300,28300,28300,0
|
|
20240925,154400,2743870550,28300,28300,28300,28300,0
|
|
20240925,154300,2743870550,28300,28300,28300,28300,0
|
|
20240925,154200,2743870550,28300,28300,28300,28300,0
|
|
20240925,154100,2743870550,28300,28300,28300,28300,0
|
|
20240925,154000,2743870550,28300,28300,28300,28300,0
|
|
20240925,153900,2743870550,28300,28300,28300,28300,0
|
|
20240925,153800,2743870550,28300,28300,28300,28300,0
|
|
20240925,153700,2743870550,28300,28300,28300,28300,0
|
|
20240925,153600,2743870550,28300,28300,28300,28300,0
|
|
20240925,153500,2743870550,28300,28300,28300,28300,0
|
|
20240925,153400,2743870550,28300,28300,28300,28300,0
|
|
20240925,153300,2743870550,28300,28300,28300,28300,4135
|
|
20240925,153200,2743870550,28300,28300,28300,28300,0
|
|
20240925,153100,2743870550,28300,28300,28300,28300,0
|
|
20240925,153000,2743870550,28300,28300,28300,28300,4135
|
|
20240925,152900,2626850050,28350,28350,28350,28350,0
|
|
20240925,152800,2626850050,28350,28350,28350,28350,0
|
|
20240925,152700,2626850050,28350,28350,28350,28350,0
|
|
20240925,152600,2626850050,28350,28350,28350,28350,0
|
|
20240925,152500,2626850050,28350,28350,28350,28350,0
|
|
20240925,152400,2626850050,28350,28350,28350,28350,0
|
|
20240925,152300,2626850050,28350,28350,28350,28350,0
|
|
20240925,152200,2626850050,28350,28350,28350,28350,0
|
|
20240925,152100,2626850050,28350,28350,28350,28350,0
|
|
20240925,152000,2626850050,28350,28350,28350,28350,0
|
|
20240925,151900,2626850050,28350,28450,28500,28350,241
|
|
20240925,151800,2620008000,28450,28500,28500,28450,137
|
|
20240925,151700,2616105600,28500,28500,28550,28400,276
|
|
20240925,151600,2608240050,28500,28400,28500,28400,25
|
|
20240925,151500,2607527650,28450,28450,28450,28400,320
|
|
20240925,151400,2598424700,28450,28400,28450,28400,133
|
|
20240925,151300,2594644550,28450,28450,28450,28450,10
|
|
20240925,151200,2594360050,28450,28500,28500,28450,651
|
|
20240925,151100,2575837550,28450,28450,28450,28450,11
|
|
20240925,151000,2575524600,28450,28450,28450,28450,136
|
|
20240925,150900,2571655400,28500,28500,28500,28500,27
|
|
20240925,150800,2570885900,28450,28400,28450,28400,212
|
|
20240925,150700,2564854750,28400,28450,28450,28400,530
|
|
20240925,150600,2549777750,28550,28450,28550,28450,623
|
|
20240925,150500,2532027800,28450,28400,28450,28350,233
|
|
20240925,150400,2525403900,28400,28400,28400,28400,1
|
|
20240925,150300,2525375500,28400,28400,28400,28400,161
|
|
20240925,150200,2520803100,28400,28400,28400,28400,47
|
|
20240925,150100,2519468300,28400,28450,28500,28400,29
|
|
20240925,150000,2518643250,28500,28300,28500,28300,1958
|
|
20240925,145900,2463011800,28300,28250,28300,28200,534
|
|
20240925,145800,2447930300,28250,28200,28250,28200,167
|
|
20240925,145700,2443218400,28250,28150,28250,28150,542
|
|
20240925,145600,2427922700,28200,28250,28250,28200,1256
|
|
20240925,145500,2392490750,28250,28250,28250,28250,351
|
|
20240925,145400,2382575000,28250,28250,28300,28250,140
|
|
20240925,145300,2378617800,28300,28300,28300,28300,521
|
|
20240925,145200,2363873500,28300,28350,28350,28300,1257
|
|
20240925,145100,2328299750,28350,28350,28350,28350,5
|
|
20240925,145000,2328158000,28350,28350,28350,28300,165
|
|
20240925,144900,2323482150,28350,28350,28400,28300,973
|
|
20240925,144800,2295898750,28400,28450,28450,28350,1487
|
|
20240925,144700,2253671900,28450,28450,28450,28450,30
|
|
20240925,144600,2252818400,28500,28450,28500,28450,924
|
|
20240925,144500,2226530200,28500,28450,28500,28450,103
|
|
20240925,144400,2223598500,28500,28500,28500,28450,56
|
|
20240925,144300,2222005050,28500,28500,28500,28500,153
|
|
20240925,144200,2217644550,28450,28500,28500,28450,699
|
|
20240925,144100,2197734250,28500,28450,28500,28450,591
|
|
20240925,144000,2180920050,28450,28500,28500,28450,102
|
|
20240925,143900,2178018100,28500,28500,28500,28450,116
|
|
20240925,143800,2174717650,28500,28500,28500,28450,304
|
|
20240925,143700,2166068150,28500,28500,28500,28450,225
|
|
20240925,143600,2159663650,28500,28500,28500,28450,69
|
|
20240925,143500,2157698800,28450,28500,28500,28450,63
|
|
20240925,143400,2155905600,28450,28500,28500,28450,49
|
|
20240925,143300,2154510800,28500,28500,28500,28500,32
|
|
20240925,143200,2153598800,28500,28500,28500,28450,66
|
|
20240925,143100,2151718350,28500,28500,28500,28450,128
|
|
20240925,143000,2148075650,28500,28500,28500,28500,83
|
|
20240925,142900,2145710150,28500,28500,28500,28500,6
|
|
20240925,142800,2145539150,28500,28550,28550,28500,30
|
|
20240925,142700,2144684000,28550,28500,28550,28500,38
|
|
20240925,142600,2143600800,28500,28550,28550,28500,197
|
|
20240925,142500,2137982250,28550,28500,28550,28500,53
|
|
20240925,142400,2136471600,28500,28500,28500,28500,13
|
|
20240925,142300,2136101100,28500,28500,28500,28500,257
|
|
20240925,142200,2128776600,28500,28550,28550,28500,1872
|
|
20240925,142100,2075423350,28550,28600,28600,28550,499
|
|
20240925,142000,2061175500,28550,28600,28600,28550,31
|
|
20240925,141900,2060290250,28550,28550,28600,28550,111
|
|
20240925,141800,2057120050,28550,28600,28600,28550,1385
|
|
20240925,141700,2017577850,28600,28600,28600,28600,0
|
|
20240925,141600,2017577850,28600,28600,28600,28550,209
|
|
20240925,141500,2011602950,28650,28600,28650,28600,77
|
|
20240925,141400,2009400700,28600,28600,28600,28600,139
|
|
20240925,141300,2005425300,28650,28600,28650,28600,313
|
|
20240925,141200,1996473300,28600,28600,28600,28600,3
|
|
20240925,141100,1996387500,28600,28600,28600,28600,24
|
|
20240925,141000,1995701100,28550,28600,28600,28550,165
|
|
20240925,140900,1990990300,28600,28550,28600,28550,55
|
|
20240925,140800,1989419850,28600,28600,28600,28600,58
|
|
20240925,140700,1987761050,28550,28550,28550,28550,16
|
|
20240925,140600,1987304250,28650,28650,28650,28650,38
|
|
20240925,140500,1986215550,28550,28550,28550,28550,8
|
|
20240925,140400,1985987150,28550,28600,28600,28550,47
|
|
20240925,140300,1984644200,28550,28600,28600,28550,295
|
|
20240925,140200,1976215100,28650,28650,28650,28650,4
|
|
20240925,140100,1976100500,28550,28600,28600,28550,138
|
|
20240925,140000,1972153900,28600,28600,28600,28600,607
|
|
20240925,135900,1954793700,28600,28600,28600,28600,112
|
|
20240925,135800,1951590500,28600,28550,28600,28550,349
|
|
20240925,135700,1941610750,28600,28550,28600,28550,57
|
|
20240925,135600,1939983200,28600,28600,28600,28600,2
|
|
20240925,135500,1939926000,28600,28600,28600,28600,233
|
|
20240925,135400,1933262200,28650,28650,28650,28650,1
|
|
20240925,135300,1933233550,28650,28650,28650,28600,46
|
|
20240925,135200,1931917550,28650,28600,28650,28600,83
|
|
20240925,135100,1929542600,28600,28600,28600,28600,19
|
|
20240925,135000,1928999200,28600,28600,28600,28600,47
|
|
20240925,134900,1927655000,28600,28550,28600,28550,232
|
|
20240925,134800,1921021900,28600,28600,28600,28600,50
|
|
20240925,134700,1919591900,28550,28550,28550,28550,0
|
|
20240925,134600,1919591900,28550,28550,28550,28550,0
|
|
20240925,134500,1919591900,28550,28550,28600,28550,21
|
|
20240925,134400,1918992150,28550,28550,28550,28550,83
|
|
20240925,134300,1916622500,28600,28600,28600,28550,195
|
|
20240925,134200,1911048150,28650,28650,28650,28650,0
|
|
20240925,134100,1911048150,28650,28650,28650,28650,0
|
|
20240925,134000,1911048150,28650,28600,28650,28600,254
|
|
20240925,133900,1903783500,28600,28600,28600,28600,102
|
|
20240925,133800,1900866300,28600,28600,28600,28600,25
|
|
20240925,133700,1900151300,28600,28600,28600,28600,8
|
|
20240925,133600,1899922500,28600,28600,28600,28600,1231
|
|
20240925,133500,1864715900,28600,28650,28650,28600,37
|
|
20240925,133400,1863655900,28650,28650,28650,28600,84
|
|
20240925,133300,1861251550,28650,28650,28650,28650,16
|
|
20240925,133200,1860793150,28650,28650,28650,28650,5
|
|
20240925,133100,1860649900,28650,28650,28650,28650,0
|
|
20240925,133000,1860649900,28650,28650,28650,28600,226
|
|
20240925,132900,1854181400,28650,28650,28750,28650,40
|
|
20240925,132800,1853035300,28650,28650,28650,28650,0
|
|
20240925,132700,1853035300,28650,28700,28700,28650,171
|
|
20240925,132600,1848131400,28700,28700,28700,28700,10
|
|
20240925,132500,1847844400,28700,28700,28700,28700,4
|
|
20240925,132400,1847729600,28650,28650,28650,28650,20
|
|
20240925,132300,1847156600,28650,28650,28650,28650,88
|
|
20240925,132200,1844635400,28650,28700,28700,28650,207
|
|
20240925,132100,1838696300,28700,28750,28750,28700,181
|
|
20240925,132000,1833496950,28700,28700,28700,28700,1
|
|
20240925,131900,1833468250,28650,28650,28650,28650,36
|
|
20240925,131800,1832436850,28700,28650,28700,28650,791
|
|
20240925,131700,1809757000,28700,28650,28700,28650,54
|
|
20240925,131600,1808209800,28700,28700,28700,28700,1
|
|
20240925,131500,1808181100,28650,28650,28650,28650,46
|
|
20240925,131400,1806863200,28700,28700,28700,28700,4
|
|
20240925,131300,1806748400,28700,28650,28700,28650,101
|
|
20240925,131200,1803854700,28650,28650,28650,28650,50
|
|
20240925,131100,1802422200,28700,28700,28700,28700,0
|
|
20240925,131000,1802422200,28700,28600,28700,28600,335
|
|
20240925,130900,1792840100,28600,28650,28650,28600,52
|
|
20240925,130800,1791352750,28700,28700,28700,28700,0
|
|
20240925,130700,1791352750,28700,28650,28700,28650,74
|
|
20240925,130600,1789232600,28650,28650,28650,28650,2
|
|
20240925,130500,1789175300,28700,28700,28700,28700,4
|
|
20240925,130400,1789060500,28600,28700,28700,28600,467
|
|
20240925,130300,1775683850,28700,28700,28700,28700,26
|
|
20240925,130200,1774937650,28700,28700,28700,28700,0
|
|
20240925,130100,1774937650,28700,28700,28700,28700,8
|
|
20240925,130000,1774708050,28650,28650,28650,28650,88
|
|
20240925,125900,1772186850,28650,28650,28650,28650,4
|
|
20240925,125800,1772072250,28650,28700,28700,28650,61
|
|
20240925,125700,1770324300,28700,28700,28700,28700,10
|
|
20240925,125600,1770037300,28650,28650,28650,28650,0
|
|
20240925,125500,1770037300,28650,28750,28750,28650,500
|
|
20240925,125400,1755697250,28750,28750,28750,28750,23
|
|
20240925,125300,1755036000,28700,28700,28700,28700,271
|
|
20240925,125200,1747258300,28700,28700,28700,28700,5
|
|
20240925,125100,1747114800,28650,28650,28700,28650,99
|
|
20240925,125000,1744277950,28700,28700,28700,28700,33
|
|
20240925,124900,1743330850,28700,28700,28700,28700,1
|
|
20240925,124800,1743302150,28700,28700,28700,28700,0
|
|
20240925,124700,1743302150,28700,28700,28700,28700,0
|
|
20240925,124600,1743302150,28700,28700,28700,28700,109
|
|
20240925,124500,1740173850,28650,28650,28700,28650,109
|
|
20240925,124400,1737050950,28650,28700,28700,28650,164
|
|
20240925,124300,1732346900,28700,28700,28700,28700,86
|
|
20240925,124200,1729878700,28700,28700,28700,28700,1
|
|
20240925,124100,1729850000,28700,28700,28700,28650,81
|
|
20240925,124000,1727527800,28700,28700,28700,28700,23
|
|
20240925,123900,1726867700,28700,28700,28700,28650,115
|
|
20240925,123800,1723569150,28700,28700,28700,28700,30
|
|
20240925,123700,1722708150,28700,28700,28700,28700,0
|
|
20240925,123600,1722708150,28700,28650,28700,28650,74
|
|
20240925,123500,1720586500,28650,28650,28650,28650,37
|
|
20240925,123400,1719526450,28700,28700,28700,28700,1
|
|
20240925,123300,1719497750,28700,28650,28700,28650,115
|
|
20240925,123200,1716202450,28700,28700,28700,28700,32
|
|
20240925,123100,1715284050,28650,28700,28700,28650,50
|
|
20240925,123000,1713850350,28650,28650,28650,28650,2
|
|
20240925,122900,1713793050,28700,28700,28700,28700,1
|
|
20240925,122800,1713764350,28700,28650,28700,28650,3
|
|
20240925,122700,1713678300,28700,28700,28700,28650,53
|
|
20240925,122600,1712159600,28650,28650,28700,28650,75
|
|
20240925,122500,1710008050,28700,28700,28700,28700,83
|
|
20240925,122400,1707625950,28700,28700,28700,28700,1
|
|
20240925,122300,1707597250,28700,28700,28700,28700,0
|
|
20240925,122200,1707597250,28700,28700,28700,28700,23
|
|
20240925,122100,1706937150,28700,28650,28700,28650,105
|
|
20240925,122000,1703927550,28650,28650,28650,28650,50
|
|
20240925,121900,1702495050,28650,28650,28650,28650,6
|
|
20240925,121800,1702323150,28700,28650,28700,28650,84
|
|
20240925,121700,1699916350,28650,28650,28650,28650,1
|
|
20240925,121600,1699887700,28650,28650,28650,28650,19
|
|
20240925,121500,1699343350,28650,28650,28650,28650,24
|
|
20240925,121400,1698655750,28600,28650,28650,28600,55
|
|
20240925,121300,1697082650,28700,28650,28700,28650,108
|
|
20240925,121200,1693983350,28650,28650,28650,28650,12
|
|
20240925,121100,1693639550,28650,28650,28650,28650,84
|
|
20240925,121000,1691232950,28600,28700,28700,28600,4
|
|
20240925,120900,1691118450,28600,28600,28600,28600,0
|
|
20240925,120800,1691118450,28600,28700,28700,28600,94
|
|
20240925,120700,1688426200,28650,28650,28650,28650,110
|
|
20240925,120600,1685274700,28700,28700,28700,28700,554
|
|
20240925,120500,1669374900,28700,28800,28800,28650,125
|
|
20240925,120400,1665778000,28800,28650,28800,28650,52
|
|
20240925,120300,1664286550,28600,28600,28600,28600,24
|
|
20240925,120200,1663600150,28650,28600,28650,28600,131
|
|
20240925,120100,1659853250,28600,28650,28650,28600,89
|
|
20240925,120000,1657306250,28650,28650,28650,28650,90
|
|
20240925,115900,1654727750,28650,28650,28650,28650,1005
|
|
20240925,115800,1625934500,28700,28700,28700,28700,105
|
|
20240925,115700,1622921000,28700,28700,28700,28700,297
|
|
20240925,115600,1614397100,28800,28650,28800,28650,71
|
|
20240925,115500,1612358900,28650,28650,28650,28650,1
|
|
20240925,115400,1612330250,28800,28750,28800,28750,24
|
|
20240925,115300,1611639100,28750,28700,28750,28700,7
|
|
20240925,115200,1611438050,28700,28700,28700,28700,3
|
|
20240925,115100,1611351950,28700,28700,28700,28700,149
|
|
20240925,115000,1607075650,28800,28700,28800,28700,49
|
|
20240925,114900,1605668250,28800,28800,28800,28800,4
|
|
20240925,114800,1605553050,28700,28700,28700,28700,16
|
|
20240925,114700,1605093850,28700,28750,28750,28700,32
|
|
20240925,114600,1604174550,28750,28750,28750,28750,1
|
|
20240925,114500,1604145800,28700,28700,28700,28700,74
|
|
20240925,114400,1602022000,28800,28750,28800,28750,15
|
|
20240925,114300,1601590100,28650,28650,28650,28650,4
|
|
20240925,114200,1601475500,28750,28750,28750,28750,3
|
|
20240925,114100,1601389250,28650,28650,28650,28650,4
|
|
20240925,114000,1601274650,28650,28700,28700,28650,139
|
|
20240925,113900,1597289100,28650,28700,28800,28650,470
|
|
20240925,113800,1583802350,28750,28750,28750,28750,35
|
|
20240925,113700,1582796100,28750,28750,28750,28750,123
|
|
20240925,113600,1579259850,28750,28750,28750,28750,39
|
|
20240925,113500,1578138600,28700,28700,28800,28700,10
|
|
20240925,113400,1577851200,28800,28800,28800,28800,0
|
|
20240925,113300,1577851200,28800,28800,28800,28800,34
|
|
20240925,113200,1576872000,28800,28750,28800,28750,127
|
|
20240925,113100,1573219750,28750,28750,28750,28750,0
|
|
20240925,113000,1573219750,28750,28750,28750,28750,38
|
|
20240925,112900,1572127250,28750,28750,28750,28750,140
|
|
20240925,112800,1568102250,28750,28700,28750,28700,462
|
|
20240925,112700,1554842650,28650,28650,28650,28650,1033
|
|
20240925,112600,1525247200,28650,28700,28700,28650,449
|
|
20240925,112500,1512361900,28700,28700,28700,28700,10
|
|
20240925,112400,1512074900,28700,28700,28700,28700,84
|
|
20240925,112300,1509664100,28650,28650,28650,28650,172
|
|
20240925,112200,1504736300,28650,28700,28700,28650,706
|
|
20240925,112100,1484509200,28650,28650,28650,28650,40
|
|
20240925,112000,1483363200,28650,28700,28700,28650,36
|
|
20240925,111900,1482331400,28650,28700,28700,28650,9
|
|
20240925,111800,1482073200,28700,28700,28700,28700,1
|
|
20240925,111700,1482044500,28700,28700,28700,28700,158
|
|
20240925,111600,1477509900,28750,28750,28750,28750,0
|
|
20240925,111500,1477509900,28750,28750,28750,28750,4
|
|
20240925,111400,1477394900,28700,28700,28700,28700,4
|
|
20240925,111300,1477280100,28700,28700,28700,28700,390
|
|
20240925,111200,1466087100,28750,28750,28750,28750,85
|
|
20240925,111100,1463643350,28750,28750,28750,28700,146
|
|
20240925,111000,1459446350,28750,28750,28750,28750,7
|
|
20240925,110900,1459245100,28750,28750,28750,28750,0
|
|
20240925,110800,1459245100,28750,28750,28750,28750,151
|
|
20240925,110700,1454903850,28750,28750,28750,28750,0
|
|
20240925,110600,1454903850,28750,28750,28750,28750,72
|
|
20240925,110500,1452833850,28700,28700,28700,28700,263
|
|
20240925,110400,1445285750,28700,28700,28700,28700,346
|
|
20240925,110300,1435355550,28700,28700,28700,28700,16
|
|
20240925,110200,1434896350,28700,28650,28700,28650,55
|
|
20240925,110100,1433319250,28650,28650,28650,28650,24
|
|
20240925,110000,1432631650,28650,28700,28700,28650,75
|
|
20240925,105900,1430481650,28650,28650,28650,28650,0
|
|
20240925,105800,1430481650,28650,28650,28650,28650,0
|
|
20240925,105700,1430481650,28650,28650,28650,28650,34
|
|
20240925,105600,1429507550,28600,28650,28650,28600,256
|
|
20240925,105500,1422174750,28650,28650,28650,28650,86
|
|
20240925,105400,1419710850,28650,28650,28650,28650,65
|
|
20240925,105300,1417848600,28650,28650,28650,28650,176
|
|
20240925,105200,1412806200,28650,28650,28650,28650,762
|
|
20240925,105100,1390974900,28700,28700,28700,28700,51
|
|
20240925,105000,1389511200,28650,28700,28700,28650,17
|
|
20240925,104900,1389023650,28700,28700,28700,28700,3
|
|
20240925,104800,1388937550,28700,28700,28700,28700,7
|
|
20240925,104700,1388736650,28700,28700,28700,28700,60
|
|
20240925,104600,1387014650,28700,28700,28700,28700,149
|
|
20240925,104500,1382738350,28700,28750,28750,28700,49
|
|
20240925,104400,1381332000,28800,28750,28800,28700,409
|
|
20240925,104300,1369566150,28700,28650,28700,28650,180
|
|
20240925,104200,1364400350,28600,28650,28650,28600,165
|
|
20240925,104100,1359675850,28650,28700,28700,28650,269
|
|
20240925,104000,1351967550,28650,28650,28650,28650,0
|
|
20240925,103900,1351967550,28650,28650,28650,28600,193
|
|
20240925,103800,1346441400,28600,28600,28600,28600,100
|
|
20240925,103700,1343581400,28650,28650,28650,28650,4
|
|
20240925,103600,1343466800,28650,28650,28650,28650,57
|
|
20240925,103500,1341833750,28650,28650,28650,28650,80
|
|
20240925,103400,1339541750,28650,28650,28650,28650,174
|
|
20240925,103300,1334556650,28650,28650,28650,28650,181
|
|
20240925,103200,1329371000,28700,28700,28700,28700,116
|
|
20240925,103100,1326041800,28650,28650,28700,28650,8
|
|
20240925,103000,1325812500,28550,28600,28650,28550,765
|
|
20240925,102900,1303928100,28600,28550,28600,28550,317
|
|
20240925,102800,1294875450,28550,28550,28550,28500,76
|
|
20240925,102700,1292708150,28550,28550,28550,28500,120
|
|
20240925,102600,1289286050,28500,28550,28550,28500,210
|
|
20240925,102500,1283294050,28500,28550,28550,28500,32
|
|
20240925,102400,1282382000,28550,28500,28550,28500,330
|
|
20240925,102300,1272976700,28550,28550,28600,28550,77
|
|
20240925,102200,1270776600,28500,28550,28550,28500,71
|
|
20240925,102100,1268752050,28600,28600,28650,28600,305
|
|
20240925,102000,1260025450,28650,28500,28650,28500,52
|
|
20240925,101900,1258540650,28600,28550,28650,28500,1413
|
|
20240925,101800,1218244150,28550,28550,28550,28550,2
|
|
20240925,101700,1218187050,28550,28550,28650,28550,19
|
|
20240925,101600,1217644500,28550,28600,28600,28550,74
|
|
20240925,101500,1215530600,28550,28600,28650,28550,567
|
|
20240925,101400,1199340550,28550,28600,28600,28550,499
|
|
20240925,101300,1185091750,28600,28650,28650,28550,277
|
|
20240925,101200,1177171900,28650,28600,28650,28600,30
|
|
20240925,101100,1176313250,28550,28600,28600,28550,1364
|
|
20240925,101000,1137319600,28650,28650,28650,28650,8
|
|
20240925,100900,1137090400,28700,28650,28700,28600,971
|
|
20240925,100800,1109274150,28650,28700,28700,28650,309
|
|
20240925,100700,1100421250,28650,28700,28700,28650,302
|
|
20240925,100600,1091768750,28650,28650,28650,28650,43
|
|
20240925,100500,1090536800,28650,28700,28700,28650,35
|
|
20240925,100400,1089532450,28750,28700,28750,28700,13
|
|
20240925,100300,1089159050,28700,28700,28750,28700,998
|
|
20240925,100200,1060498650,28750,28750,28750,28750,64
|
|
20240925,100100,1058658650,28700,28700,28700,28700,193
|
|
20240925,100000,1053119550,28750,28750,28750,28750,604
|
|
20240925,095900,1035754550,28800,28800,28800,28750,87
|
|
20240925,095800,1033249450,28750,28750,28750,28750,19
|
|
20240925,095700,1032703200,28750,28800,28800,28750,53
|
|
20240925,095600,1031176950,28750,28750,28750,28750,114
|
|
20240925,095500,1027899450,28800,28800,28800,28800,0
|
|
20240925,095400,1027899450,28800,28800,28800,28800,222
|
|
20240925,095300,1021505850,28800,28800,28800,28800,58
|
|
20240925,095200,1019835450,28800,28800,28850,28800,248
|
|
20240925,095100,1012692750,28800,28750,28800,28750,47
|
|
20240925,095000,1011341000,28750,28750,28800,28750,18
|
|
20240925,094900,1010822900,28750,28750,28750,28700,72
|
|
20240925,094800,1008755800,28750,28700,28750,28700,468
|
|
20240925,094700,995313300,28750,28750,28750,28750,411
|
|
20240925,094600,983497050,28700,28700,28700,28700,40
|
|
20240925,094500,982349050,28700,28750,28750,28700,127
|
|
20240925,094400,978704100,28700,28700,28700,28700,141
|
|
20240925,094300,974657400,28700,28700,28700,28700,201
|
|
20240925,094200,968888700,28700,28750,28750,28700,49
|
|
20240925,094100,967480750,28750,28750,28750,28700,65
|
|
20240925,094000,965613550,28750,28650,28750,28650,131
|
|
20240925,093900,961847400,28600,28600,28750,28600,20
|
|
20240925,093800,961275100,28600,28650,28650,28600,750
|
|
20240925,093700,939812800,28650,28800,28800,28650,2411
|
|
20240925,093600,870566050,28800,28800,28850,28800,476
|
|
20240925,093500,856848550,28800,28850,28950,28800,2515
|
|
20240925,093400,784343400,29000,28900,29050,28900,138
|
|
20240925,093300,780352250,28950,29050,29050,28900,1688
|
|
20240925,093200,731562000,29050,29050,29050,29000,112
|
|
20240925,093100,728309400,29050,29050,29050,29050,10
|
|
20240925,093000,728018900,29050,29050,29050,28900,15
|
|
20240925,092900,727583600,28950,29050,29050,28950,929
|
|
20240925,092800,700651250,29050,29050,29050,29000,112
|
|
20240925,092700,697402050,29000,28950,29000,28950,376
|
|
20240925,092600,686500150,28950,29000,29000,28950,726
|
|
20240925,092500,665456500,29000,29000,29000,28950,221
|
|
20240925,092400,659054250,29000,29050,29050,29000,833
|
|
20240925,092300,634866850,29050,29050,29050,29000,43
|
|
20240925,092200,633618000,29000,29050,29050,29000,292
|
|
20240925,092100,625140200,29050,29000,29050,28950,229
|
|
20240925,092000,618499250,28900,29000,29050,28900,620
|
|
20240925,091900,600534950,29000,28950,29000,28850,1230
|
|
20240925,091800,564935900,28900,28900,28950,28900,891
|
|
20240925,091700,539184400,28950,29000,29000,28950,515
|
|
20240925,091600,524274400,29000,29000,29000,28950,199
|
|
20240925,091500,518505750,29000,29050,29100,29000,613
|
|
20240925,091400,500697750,29050,29100,29100,29000,561
|
|
20240925,091300,484400250,29100,29000,29100,29000,437
|
|
20240925,091200,471705100,29000,29000,29050,28950,484
|
|
20240925,091100,457668750,29050,29000,29100,28950,964
|
|
20240925,091000,429688800,29000,28950,29000,28950,1375
|
|
20240925,090900,389840300,28900,28850,28900,28800,413
|
|
20240925,090800,377913700,28950,28800,28950,28750,194
|
|
20240925,090700,372325200,28750,28850,28950,28750,769
|
|
20240925,090600,350145650,28800,28950,28950,28800,1691
|
|
20240925,090500,301333500,29000,29000,29050,28950,1685
|
|
20240925,090400,252494800,28950,29000,29050,28950,1584
|
|
20240925,090300,206615800,29000,29000,29000,28950,687
|
|
20240925,090200,186705550,28950,28950,29050,28900,1479
|
|
20240925,090100,143803500,28950,28900,28950,28800,2176
|
|
20240925,090000,80878900,29000,28800,29100,28800,2675
|