576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,183300,2674753750,28550,28550,28550,28550,4496
|
|
20240927,183200,2674753750,28550,28550,28550,28550,0
|
|
20240927,183100,2674753750,28550,28550,28550,28550,0
|
|
20240927,183000,2674753750,28550,28550,28550,28550,0
|
|
20240927,182900,2674753750,28550,28550,28550,28550,0
|
|
20240927,182800,2674753750,28550,28550,28550,28550,0
|
|
20240927,182700,2674753750,28550,28550,28550,28550,0
|
|
20240927,182600,2674753750,28550,28550,28550,28550,0
|
|
20240927,182500,2674753750,28550,28550,28550,28550,0
|
|
20240927,182400,2674753750,28550,28550,28550,28550,0
|
|
20240927,182300,2674753750,28550,28550,28550,28550,0
|
|
20240927,182200,2674753750,28550,28550,28550,28550,0
|
|
20240927,182100,2674753750,28550,28550,28550,28550,0
|
|
20240927,182000,2674753750,28550,28550,28550,28550,0
|
|
20240927,181900,2674753750,28550,28550,28550,28550,0
|
|
20240927,181800,2674753750,28550,28550,28550,28550,0
|
|
20240927,181700,2674753750,28550,28550,28550,28550,0
|
|
20240927,181600,2674753750,28550,28550,28550,28550,0
|
|
20240927,181500,2674753750,28550,28550,28550,28550,0
|
|
20240927,181400,2674753750,28550,28550,28550,28550,0
|
|
20240927,181300,2674753750,28550,28550,28550,28550,0
|
|
20240927,181200,2674753750,28550,28550,28550,28550,0
|
|
20240927,181100,2674753750,28550,28550,28550,28550,0
|
|
20240927,181000,2674753750,28550,28550,28550,28550,0
|
|
20240927,180900,2674753750,28550,28550,28550,28550,0
|
|
20240927,180800,2674753750,28550,28550,28550,28550,0
|
|
20240927,180700,2674753750,28550,28550,28550,28550,0
|
|
20240927,180600,2674753750,28550,28550,28550,28550,0
|
|
20240927,180500,2674753750,28550,28550,28550,28550,0
|
|
20240927,180400,2674753750,28550,28550,28550,28550,0
|
|
20240927,180300,2674753750,28550,28550,28550,28550,4496
|
|
20240927,180200,2674753750,28550,28550,28550,28550,0
|
|
20240927,180100,2674753750,28550,28550,28550,28550,0
|
|
20240927,180000,2674753750,28550,28550,28550,28550,0
|
|
20240927,175900,2674753750,28550,28550,28550,28550,0
|
|
20240927,175800,2674753750,28550,28550,28550,28550,0
|
|
20240927,175700,2674753750,28550,28550,28550,28550,0
|
|
20240927,175600,2674753750,28550,28550,28550,28550,0
|
|
20240927,175500,2674753750,28550,28550,28550,28550,0
|
|
20240927,175400,2674753750,28550,28550,28550,28550,0
|
|
20240927,175300,2674753750,28550,28550,28550,28550,0
|
|
20240927,175200,2674753750,28550,28550,28550,28550,0
|
|
20240927,175100,2674753750,28550,28550,28550,28550,0
|
|
20240927,175000,2674753750,28550,28550,28550,28550,0
|
|
20240927,174900,2674753750,28550,28550,28550,28550,0
|
|
20240927,174800,2674753750,28550,28550,28550,28550,0
|
|
20240927,174700,2674753750,28550,28550,28550,28550,0
|
|
20240927,174600,2674753750,28550,28550,28550,28550,0
|
|
20240927,174500,2674753750,28550,28550,28550,28550,0
|
|
20240927,174400,2674753750,28550,28550,28550,28550,0
|
|
20240927,174300,2674753750,28550,28550,28550,28550,0
|
|
20240927,174200,2674753750,28550,28550,28550,28550,0
|
|
20240927,174100,2674753750,28550,28550,28550,28550,0
|
|
20240927,174000,2674753750,28550,28550,28550,28550,0
|
|
20240927,173900,2674753750,28550,28550,28550,28550,0
|
|
20240927,173800,2674753750,28550,28550,28550,28550,0
|
|
20240927,173700,2674753750,28550,28550,28550,28550,0
|
|
20240927,173600,2674753750,28550,28550,28550,28550,0
|
|
20240927,173500,2674753750,28550,28550,28550,28550,0
|
|
20240927,173400,2674753750,28550,28550,28550,28550,0
|
|
20240927,173300,2674753750,28550,28550,28550,28550,4496
|
|
20240927,173200,2674753750,28550,28550,28550,28550,0
|
|
20240927,173100,2674753750,28550,28550,28550,28550,0
|
|
20240927,173000,2674753750,28550,28550,28550,28550,0
|
|
20240927,172900,2674753750,28550,28550,28550,28550,0
|
|
20240927,172800,2674753750,28550,28550,28550,28550,0
|
|
20240927,172700,2674753750,28550,28550,28550,28550,0
|
|
20240927,172600,2674753750,28550,28550,28550,28550,0
|
|
20240927,172500,2674753750,28550,28550,28550,28550,0
|
|
20240927,172400,2674753750,28550,28550,28550,28550,0
|
|
20240927,172300,2674753750,28550,28550,28550,28550,0
|
|
20240927,172200,2674753750,28550,28550,28550,28550,0
|
|
20240927,172100,2674753750,28550,28550,28550,28550,0
|
|
20240927,172000,2674753750,28550,28550,28550,28550,0
|
|
20240927,171900,2674753750,28550,28550,28550,28550,0
|
|
20240927,171800,2674753750,28550,28550,28550,28550,0
|
|
20240927,171700,2674753750,28550,28550,28550,28550,0
|
|
20240927,171600,2674753750,28550,28550,28550,28550,0
|
|
20240927,171500,2674753750,28550,28550,28550,28550,0
|
|
20240927,171400,2674753750,28550,28550,28550,28550,0
|
|
20240927,171300,2674753750,28550,28550,28550,28550,0
|
|
20240927,171200,2674753750,28550,28550,28550,28550,0
|
|
20240927,171100,2674753750,28550,28550,28550,28550,0
|
|
20240927,171000,2674753750,28550,28550,28550,28550,0
|
|
20240927,170900,2674753750,28550,28550,28550,28550,0
|
|
20240927,170800,2674753750,28550,28550,28550,28550,0
|
|
20240927,170700,2674753750,28550,28550,28550,28550,0
|
|
20240927,170600,2674753750,28550,28550,28550,28550,0
|
|
20240927,170500,2674753750,28550,28550,28550,28550,0
|
|
20240927,170400,2674753750,28550,28550,28550,28550,0
|
|
20240927,170300,2674753750,28550,28550,28550,28550,4496
|
|
20240927,170200,2674753750,28550,28550,28550,28550,0
|
|
20240927,170100,2674753750,28550,28550,28550,28550,0
|
|
20240927,170000,2674753750,28550,28550,28550,28550,0
|
|
20240927,165900,2674753750,28550,28550,28550,28550,0
|
|
20240927,165800,2674753750,28550,28550,28550,28550,0
|
|
20240927,165700,2674753750,28550,28550,28550,28550,0
|
|
20240927,165600,2674753750,28550,28550,28550,28550,0
|
|
20240927,165500,2674753750,28550,28550,28550,28550,0
|
|
20240927,165400,2674753750,28550,28550,28550,28550,0
|
|
20240927,165300,2674753750,28550,28550,28550,28550,0
|
|
20240927,165200,2674753750,28550,28550,28550,28550,0
|
|
20240927,165100,2674753750,28550,28550,28550,28550,0
|
|
20240927,165000,2674753750,28550,28550,28550,28550,0
|
|
20240927,164900,2674753750,28550,28550,28550,28550,0
|
|
20240927,164800,2674753750,28550,28550,28550,28550,0
|
|
20240927,164700,2674753750,28550,28550,28550,28550,0
|
|
20240927,164600,2674753750,28550,28550,28550,28550,0
|
|
20240927,164500,2674753750,28550,28550,28550,28550,0
|
|
20240927,164400,2674753750,28550,28550,28550,28550,0
|
|
20240927,164300,2674753750,28550,28550,28550,28550,0
|
|
20240927,164200,2674753750,28550,28550,28550,28550,0
|
|
20240927,164100,2674753750,28550,28550,28550,28550,0
|
|
20240927,164000,2674753750,28550,28550,28550,28550,0
|
|
20240927,163900,2674753750,28550,28550,28550,28550,0
|
|
20240927,163800,2674753750,28550,28550,28550,28550,0
|
|
20240927,163700,2674753750,28550,28550,28550,28550,0
|
|
20240927,163600,2674753750,28550,28550,28550,28550,0
|
|
20240927,163500,2674753750,28550,28550,28550,28550,0
|
|
20240927,163400,2674753750,28550,28550,28550,28550,0
|
|
20240927,163300,2674753750,28550,28550,28550,28550,4496
|
|
20240927,163200,2674753750,28550,28550,28550,28550,0
|
|
20240927,163100,2674753750,28550,28550,28550,28550,0
|
|
20240927,163000,2674753750,28550,28550,28550,28550,0
|
|
20240927,162900,2674753750,28550,28550,28550,28550,0
|
|
20240927,162800,2674753750,28550,28550,28550,28550,0
|
|
20240927,162700,2674753750,28550,28550,28550,28550,0
|
|
20240927,162600,2674753750,28550,28550,28550,28550,0
|
|
20240927,162500,2674753750,28550,28550,28550,28550,0
|
|
20240927,162400,2674753750,28550,28550,28550,28550,0
|
|
20240927,162300,2674753750,28550,28550,28550,28550,0
|
|
20240927,162200,2674753750,28550,28550,28550,28550,0
|
|
20240927,162100,2674753750,28550,28550,28550,28550,0
|
|
20240927,162000,2674753750,28550,28550,28550,28550,0
|
|
20240927,161900,2674753750,28550,28550,28550,28550,0
|
|
20240927,161800,2674753750,28550,28550,28550,28550,0
|
|
20240927,161700,2674753750,28550,28550,28550,28550,0
|
|
20240927,161600,2674753750,28550,28550,28550,28550,0
|
|
20240927,161500,2674753750,28550,28550,28550,28550,0
|
|
20240927,161400,2674753750,28550,28550,28550,28550,0
|
|
20240927,161300,2674753750,28550,28550,28550,28550,0
|
|
20240927,161200,2674753750,28550,28550,28550,28550,0
|
|
20240927,161100,2674753750,28550,28550,28550,28550,0
|
|
20240927,161000,2674753750,28550,28550,28550,28550,0
|
|
20240927,160900,2674753750,28550,28550,28550,28550,0
|
|
20240927,160800,2674753750,28550,28550,28550,28550,0
|
|
20240927,160700,2674753750,28550,28550,28550,28550,0
|
|
20240927,160600,2674753750,28550,28550,28550,28550,0
|
|
20240927,160500,2674753750,28550,28550,28550,28550,0
|
|
20240927,160400,2674753750,28550,28550,28550,28550,0
|
|
20240927,160300,2674753750,28550,28550,28550,28550,4496
|
|
20240927,160200,2674753750,28550,28550,28550,28550,0
|
|
20240927,160100,2674753750,28550,28550,28550,28550,0
|
|
20240927,160000,2674753750,28550,28550,28550,28550,0
|
|
20240927,155900,2674753750,28550,28550,28550,28550,0
|
|
20240927,155800,2674753750,28550,28550,28550,28550,0
|
|
20240927,155700,2674753750,28550,28550,28550,28550,0
|
|
20240927,155600,2674753750,28550,28550,28550,28550,0
|
|
20240927,155500,2674753750,28550,28550,28550,28550,0
|
|
20240927,155400,2674753750,28550,28550,28550,28550,0
|
|
20240927,155300,2674753750,28550,28550,28550,28550,0
|
|
20240927,155200,2674753750,28550,28550,28550,28550,0
|
|
20240927,155100,2674753750,28550,28550,28550,28550,0
|
|
20240927,155000,2674753750,28550,28550,28550,28550,0
|
|
20240927,154900,2674753750,28550,28550,28550,28550,0
|
|
20240927,154800,2674753750,28550,28550,28550,28550,0
|
|
20240927,154700,2674753750,28550,28550,28550,28550,0
|
|
20240927,154600,2674753750,28550,28550,28550,28550,0
|
|
20240927,154500,2674753750,28550,28550,28550,28550,0
|
|
20240927,154400,2674753750,28550,28550,28550,28550,0
|
|
20240927,154300,2674753750,28550,28550,28550,28550,0
|
|
20240927,154200,2674753750,28550,28550,28550,28550,0
|
|
20240927,154100,2674753750,28550,28550,28550,28550,0
|
|
20240927,154000,2674753750,28550,28550,28550,28550,0
|
|
20240927,153900,2674753750,28550,28550,28550,28550,0
|
|
20240927,153800,2674753750,28550,28550,28550,28550,0
|
|
20240927,153700,2674753750,28550,28550,28550,28550,0
|
|
20240927,153600,2674753750,28550,28550,28550,28550,0
|
|
20240927,153500,2674753750,28550,28550,28550,28550,0
|
|
20240927,153400,2674753750,28550,28550,28550,28550,0
|
|
20240927,153300,2674753750,28550,28550,28550,28550,4496
|
|
20240927,153200,2674753750,28550,28550,28550,28550,0
|
|
20240927,153100,2674753750,28550,28550,28550,28550,0
|
|
20240927,153000,2674753750,28550,28550,28550,28550,4496
|
|
20240927,152900,2546392950,28700,28700,28700,28700,0
|
|
20240927,152800,2546392950,28700,28700,28700,28700,0
|
|
20240927,152700,2546392950,28700,28700,28700,28700,0
|
|
20240927,152600,2546392950,28700,28700,28700,28700,0
|
|
20240927,152500,2546392950,28700,28700,28700,28700,0
|
|
20240927,152400,2546392950,28700,28700,28700,28700,0
|
|
20240927,152300,2546392950,28700,28700,28700,28700,0
|
|
20240927,152200,2546392950,28700,28700,28700,28700,0
|
|
20240927,152100,2546392950,28700,28700,28700,28700,0
|
|
20240927,152000,2546392950,28700,28700,28700,28700,0
|
|
20240927,151900,2546392950,28700,28650,28750,28600,1537
|
|
20240927,151800,2502354950,28600,28600,28650,28600,533
|
|
20240927,151700,2487109350,28600,28600,28650,28600,698
|
|
20240927,151600,2467145600,28650,28600,28650,28600,207
|
|
20240927,151500,2461225100,28600,28600,28650,28550,338
|
|
20240927,151400,2451559800,28600,28600,28600,28550,285
|
|
20240927,151300,2443408900,28600,28550,28600,28550,564
|
|
20240927,151200,2427279050,28550,28550,28550,28550,284
|
|
20240927,151100,2419170850,28550,28550,28550,28550,511
|
|
20240927,151000,2404581800,28500,28550,28550,28500,162
|
|
20240927,150900,2399959350,28500,28550,28600,28500,56
|
|
20240927,150800,2398359600,28600,28600,28600,28550,415
|
|
20240927,150700,2386490900,28600,28600,28600,28550,119
|
|
20240927,150600,2383087900,28550,28550,28550,28500,106
|
|
20240927,150500,2380061650,28600,28500,28600,28500,513
|
|
20240927,150400,2365410800,28500,28450,28500,28450,953
|
|
20240927,150300,2338257300,28450,28400,28500,28400,109
|
|
20240927,150200,2335151000,28400,28400,28500,28400,289
|
|
20240927,150100,2326932900,28500,28450,28500,28400,370
|
|
20240927,150000,2316388650,28500,28450,28500,28450,245
|
|
20240927,145900,2309412000,28500,28450,28500,28400,829
|
|
20240927,145800,2285825450,28450,28450,28450,28350,1212
|
|
20240927,145700,2251424600,28450,28450,28450,28400,249
|
|
20240927,145600,2244342950,28450,28450,28450,28450,109
|
|
20240927,145500,2241241900,28450,28450,28450,28450,110
|
|
20240927,145400,2238112400,28450,28450,28450,28450,197
|
|
20240927,145300,2232507750,28450,28450,28450,28450,111
|
|
20240927,145200,2229349800,28450,28500,28500,28400,765
|
|
20240927,145100,2207591300,28500,28500,28500,28450,229
|
|
20240927,145000,2201068550,28500,28500,28500,28450,123
|
|
20240927,144900,2197563100,28500,28500,28500,28500,23
|
|
20240927,144800,2196907600,28500,28450,28500,28450,146
|
|
20240927,144700,2192747250,28500,28500,28500,28500,131
|
|
20240927,144600,2189013750,28500,28500,28500,28500,112
|
|
20240927,144500,2185821750,28500,28500,28500,28450,255
|
|
20240927,144400,2178560650,28500,28450,28500,28450,133
|
|
20240927,144300,2174770900,28500,28500,28500,28500,109
|
|
20240927,144200,2171664400,28500,28450,28500,28450,158
|
|
20240927,144100,2167162250,28500,28450,28500,28450,156
|
|
20240927,144000,2162718800,28500,28500,28500,28400,383
|
|
20240927,143900,2151813800,28500,28450,28500,28400,270
|
|
20240927,143800,2144137400,28450,28450,28450,28400,335
|
|
20240927,143700,2134617450,28450,28500,28500,28400,196
|
|
20240927,143600,2129037850,28500,28500,28500,28400,184
|
|
20240927,143500,2123799150,28500,28500,28500,28400,174
|
|
20240927,143400,2118844650,28500,28450,28500,28400,232
|
|
20240927,143300,2112243550,28500,28500,28500,28400,188
|
|
20240927,143200,2106890250,28500,28450,28500,28400,330
|
|
20240927,143100,2097496100,28400,28450,28450,28400,193
|
|
20240927,143000,2092008350,28400,28450,28450,28400,162
|
|
20240927,142900,2087402050,28450,28350,28450,28350,242
|
|
20240927,142800,2080528500,28450,28500,28500,28350,427
|
|
20240927,142700,2068382850,28500,28500,28500,28400,530
|
|
20240927,142600,2053319350,28500,28500,28500,28500,125
|
|
20240927,142500,2049756850,28500,28500,28500,28400,159
|
|
20240927,142400,2045230050,28500,28400,28500,28400,250
|
|
20240927,142300,2038119150,28500,28400,28500,28400,203
|
|
20240927,142200,2032342350,28400,28350,28500,28350,196
|
|
20240927,142100,2026767450,28500,28400,28500,28350,711
|
|
20240927,142000,2006547700,28400,28350,28400,28350,116
|
|
20240927,141900,2003253350,28400,28400,28400,28350,190
|
|
20240927,141800,1997860250,28400,28400,28400,28350,208
|
|
20240927,141700,1991955550,28400,28500,28500,28400,389
|
|
20240927,141600,1980903550,28500,28450,28500,28400,681
|
|
20240927,141500,1961531200,28450,28450,28450,28400,49
|
|
20240927,141400,1960137600,28450,28450,28450,28450,7
|
|
20240927,141300,1959938450,28450,28350,28450,28350,353
|
|
20240927,141200,1949917700,28400,28350,28400,28350,91
|
|
20240927,141100,1947335700,28400,28400,28400,28400,198
|
|
20240927,141000,1941712500,28400,28400,28400,28350,45
|
|
20240927,140900,1940436350,28400,28400,28400,28350,77
|
|
20240927,140800,1938252050,28400,28400,28400,28400,21
|
|
20240927,140700,1937655650,28350,28400,28400,28350,106
|
|
20240927,140600,1934649050,28400,28400,28400,28350,168
|
|
20240927,140500,1929880200,28400,28400,28400,28350,178
|
|
20240927,140400,1924833000,28400,28400,28400,28350,125
|
|
20240927,140300,1921285550,28400,28400,28400,28350,230
|
|
20240927,140200,1914757400,28400,28350,28400,28350,47
|
|
20240927,140100,1913424600,28400,28450,28450,28350,144
|
|
20240927,140000,1909330950,28450,28400,28450,28350,380
|
|
20240927,135900,1898531900,28400,28450,28450,28400,89
|
|
20240927,135800,1896003150,28450,28400,28450,28400,259
|
|
20240927,135700,1888647150,28400,28400,28450,28400,251
|
|
20240927,135600,1881517750,28400,28450,28450,28400,74
|
|
20240927,135500,1879415500,28450,28450,28450,28350,63
|
|
20240927,135400,1877627350,28450,28450,28450,28400,54
|
|
20240927,135300,1876092300,28450,28450,28450,28400,41
|
|
20240927,135200,1874926750,28450,28400,28450,28400,1141
|
|
20240927,135100,1842522100,28400,28400,28400,28350,168
|
|
20240927,135000,1837757650,28400,28400,28400,28350,70
|
|
20240927,134900,1835769750,28400,28400,28400,28350,115
|
|
20240927,134800,1832508950,28400,28400,28400,28350,135
|
|
20240927,134700,1828680100,28400,28400,28400,28350,323
|
|
20240927,134600,1819519500,28400,28400,28400,28350,42
|
|
20240927,134500,1818328150,28400,28400,28400,28350,429
|
|
20240927,134400,1806148300,28400,28350,28400,28350,99
|
|
20240927,134300,1803340150,28400,28350,28400,28350,234
|
|
20240927,134200,1796699600,28350,28400,28400,28350,58
|
|
20240927,134100,1795054300,28400,28400,28400,28400,247
|
|
20240927,134000,1788039500,28400,28400,28400,28350,218
|
|
20240927,133900,1781858600,28400,28400,28400,28350,78
|
|
20240927,133800,1779646000,28400,28400,28400,28350,287
|
|
20240927,133700,1771508550,28400,28400,28400,28350,180
|
|
20240927,133600,1766404050,28400,28400,28400,28400,26
|
|
20240927,133500,1765665650,28400,28400,28400,28350,157
|
|
20240927,133400,1761212900,28400,28350,28400,28350,66
|
|
20240927,133300,1759341100,28400,28400,28400,28350,46
|
|
20240927,133200,1758035800,28400,28400,28400,28350,290
|
|
20240927,133100,1749809500,28400,28400,28400,28350,297
|
|
20240927,133000,1741388600,28400,28400,28400,28350,156
|
|
20240927,132900,1736964950,28400,28400,28400,28350,3427
|
|
20240927,132800,1639798850,28400,28450,28450,28350,225
|
|
20240927,132700,1633408800,28450,28450,28450,28400,279
|
|
20240927,132600,1625483550,28450,28350,28450,28350,108
|
|
20240927,132500,1622417100,28450,28450,28450,28400,1155
|
|
20240927,132400,1589614050,28450,28450,28450,28400,290
|
|
20240927,132300,1581373950,28450,28450,28450,28450,706
|
|
20240927,132200,1561288250,28500,28500,28500,28500,247
|
|
20240927,132100,1554248750,28550,28550,28550,28450,345
|
|
20240927,132000,1544403600,28550,28550,28550,28450,1324
|
|
20240927,131900,1506670250,28500,28550,28550,28500,211
|
|
20240927,131800,1500648750,28550,28550,28550,28500,95
|
|
20240927,131700,1497940200,28550,28550,28550,28500,82
|
|
20240927,131600,1495601400,28550,28500,28600,28500,131
|
|
20240927,131500,1491863000,28600,28600,28600,28500,43
|
|
20240927,131400,1490636900,28600,28600,28600,28500,94
|
|
20240927,131300,1487953400,28600,28600,28600,28500,65
|
|
20240927,131200,1486099200,28600,28600,28600,28500,146
|
|
20240927,131100,1481934500,28600,28600,28600,28500,64
|
|
20240927,131000,1480108600,28600,28600,28600,28500,15
|
|
20240927,130900,1479680600,28600,28600,28600,28500,54
|
|
20240927,130800,1478141200,28600,28550,28600,28500,715
|
|
20240927,130700,1457730000,28600,28600,28600,28600,4
|
|
20240927,130600,1457615600,28600,28600,28600,28600,28
|
|
20240927,130500,1456814800,28600,28600,28600,28550,118
|
|
20240927,130400,1453442850,28600,28500,28600,28500,134
|
|
20240927,130300,1449623550,28500,28500,28600,28500,56
|
|
20240927,130200,1448026550,28550,28550,28550,28550,89
|
|
20240927,130100,1445485600,28600,28550,28600,28500,346
|
|
20240927,130000,1435606450,28550,28550,28550,28550,33
|
|
20240927,125900,1434664300,28600,28600,28600,28500,83
|
|
20240927,125800,1432292500,28600,28600,28600,28600,5
|
|
20240927,125700,1432149500,28600,28600,28600,28550,39
|
|
20240927,125600,1431035100,28600,28600,28600,28550,149
|
|
20240927,125500,1426774950,28600,28600,28600,28500,127
|
|
20240927,125400,1423154750,28600,28600,28600,28500,290
|
|
20240927,125300,1414865950,28600,28500,28600,28500,26
|
|
20240927,125200,1414124550,28600,28600,28600,28600,5
|
|
20240927,125100,1413981550,28600,28600,28600,28550,22
|
|
20240927,125000,1413352400,28600,28600,28600,28500,286
|
|
20240927,124900,1405187050,28600,28600,28600,28600,8
|
|
20240927,124800,1404958250,28600,28600,28600,28600,59
|
|
20240927,124700,1403270850,28600,28600,28600,28600,5
|
|
20240927,124600,1403127850,28550,28600,28600,28550,31
|
|
20240927,124500,1402241550,28550,28550,28600,28500,390
|
|
20240927,124400,1391110100,28550,28550,28550,28550,49
|
|
20240927,124300,1389711150,28550,28550,28550,28550,2
|
|
20240927,124200,1389654050,28550,28550,28550,28550,13
|
|
20240927,124100,1389282900,28550,28500,28550,28500,290
|
|
20240927,124000,1381005200,28450,28500,28550,28450,75
|
|
20240927,123900,1378868600,28550,28550,28550,28450,45
|
|
20240927,123800,1377585550,28550,28500,28550,28450,243
|
|
20240927,123700,1370660950,28500,28500,28500,28500,11
|
|
20240927,123600,1370347450,28500,28500,28500,28450,97
|
|
20240927,123500,1367584850,28500,28500,28500,28500,24
|
|
20240927,123400,1366900850,28500,28450,28550,28450,156
|
|
20240927,123300,1362461150,28550,28550,28550,28550,40
|
|
20240927,123200,1361319150,28550,28550,28550,28550,7
|
|
20240927,123100,1361119300,28550,28550,28550,28550,25
|
|
20240927,123000,1360405550,28550,28550,28550,28500,29
|
|
20240927,122900,1359578450,28550,28550,28550,28550,20
|
|
20240927,122800,1359007450,28550,28550,28550,28450,308
|
|
20240927,122700,1350243600,28550,28550,28550,28500,42
|
|
20240927,122600,1349045500,28550,28550,28550,28500,118
|
|
20240927,122500,1345682100,28550,28550,28550,28500,319
|
|
20240927,122400,1336574700,28600,28600,28600,28600,10
|
|
20240927,122300,1336288700,28600,28600,28600,28600,160
|
|
20240927,122200,1331712700,28600,28600,28600,28600,4
|
|
20240927,122100,1331598300,28600,28600,28600,28600,2
|
|
20240927,122000,1331541100,28800,28650,28800,28550,365
|
|
20240927,121900,1321070550,28650,28650,28650,28600,60
|
|
20240927,121800,1319353400,28650,28600,28650,28600,11
|
|
20240927,121700,1319038750,28600,28600,28600,28550,202
|
|
20240927,121600,1313264400,28600,28600,28600,28600,28
|
|
20240927,121500,1312463600,28600,28600,28600,28600,46
|
|
20240927,121400,1311148000,28650,28550,28650,28550,450
|
|
20240927,121300,1298291650,28550,28600,28600,28550,75
|
|
20240927,121200,1296149800,28600,28550,28600,28550,19
|
|
20240927,121100,1295606450,28600,28500,28600,28500,516
|
|
20240927,121000,1280900150,28500,28500,28500,28450,97
|
|
20240927,120900,1278137300,28500,28500,28500,28500,21
|
|
20240927,120800,1277538800,28500,28500,28500,28450,184
|
|
20240927,120700,1272297350,28500,28500,28500,28450,11
|
|
20240927,120600,1271984150,28500,28500,28500,28450,31
|
|
20240927,120500,1271101050,28500,28500,28500,28450,55
|
|
20240927,120400,1269535950,28500,28500,28500,28450,300
|
|
20240927,120300,1261000800,28450,28600,28600,28450,1807
|
|
20240927,120200,1209511200,28600,28600,28600,28550,652
|
|
20240927,120100,1190880100,28600,28600,28600,28600,3
|
|
20240927,120000,1190794300,28600,28550,28600,28550,211
|
|
20240927,115900,1184769250,28600,28600,28600,28600,36
|
|
20240927,115800,1183739650,28600,28650,28650,28550,83
|
|
20240927,115700,1181367800,28650,28650,28650,28650,21
|
|
20240927,115600,1180766150,28650,28650,28650,28600,507
|
|
20240927,115500,1166264600,28600,28600,28650,28600,25
|
|
20240927,115400,1165549400,28650,28650,28650,28650,4
|
|
20240927,115300,1165434800,28650,28650,28650,28600,99
|
|
20240927,115200,1162601850,28650,28650,28650,28650,5
|
|
20240927,115100,1162458600,28650,28650,28650,28600,30
|
|
20240927,115000,1161599750,28650,28650,28650,28650,56
|
|
20240927,114900,1159995350,28650,28650,28650,28600,179
|
|
20240927,114800,1154874850,28650,28650,28650,28600,63
|
|
20240927,114700,1153072800,28650,28650,28650,28650,35
|
|
20240927,114600,1152070050,28650,28650,28650,28650,278
|
|
20240927,114500,1144105350,28650,28650,28650,28650,39
|
|
20240927,114400,1142988000,28650,28650,28650,28650,2
|
|
20240927,114300,1142930700,28650,28650,28650,28650,335
|
|
20240927,114200,1133332950,28700,28650,28700,28600,504
|
|
20240927,114100,1118871950,28650,28650,28650,28600,27
|
|
20240927,114000,1118099400,28650,28650,28650,28650,97
|
|
20240927,113900,1115320350,28650,28600,28650,28600,262
|
|
20240927,113800,1107815050,28650,28650,28650,28600,43
|
|
20240927,113700,1106585000,28650,28700,28700,28600,172
|
|
20240927,113600,1101656650,28700,28700,28700,28700,4
|
|
20240927,113500,1101541850,28700,28700,28700,28700,22
|
|
20240927,113400,1100910450,28600,28700,28700,28600,152
|
|
20240927,113300,1096555800,28700,28700,28700,28700,2
|
|
20240927,113200,1096498400,28700,28700,28700,28650,13
|
|
20240927,113100,1096125450,28700,28650,28700,28650,97
|
|
20240927,113000,1093345550,28650,28650,28650,28650,13
|
|
20240927,112900,1092973100,28650,28650,28650,28650,13
|
|
20240927,112800,1092600650,28650,28650,28650,28650,13
|
|
20240927,112700,1092228200,28650,28650,28650,28650,120
|
|
20240927,112600,1088790200,28700,28700,28700,28700,0
|
|
20240927,112500,1088790200,28700,28700,28700,28700,20
|
|
20240927,112400,1088216200,28700,28700,28700,28700,13
|
|
20240927,112300,1087843100,28700,28700,28700,28700,19
|
|
20240927,112200,1087297800,28750,28750,28750,28750,0
|
|
20240927,112100,1087297800,28750,28750,28750,28750,7
|
|
20240927,112000,1087096550,28750,28650,28750,28650,321
|
|
20240927,111900,1077882350,28700,28700,28700,28700,9
|
|
20240927,111800,1077624050,28700,28700,28700,28700,28
|
|
20240927,111700,1076820450,28700,28700,28700,28650,25
|
|
20240927,111600,1076103950,28700,28700,28700,28650,57
|
|
20240927,111500,1074469800,28700,28700,28700,28650,31
|
|
20240927,111400,1073581100,28700,28700,28700,28700,28
|
|
20240927,111300,1072777500,28700,28700,28700,28700,23
|
|
20240927,111200,1072117400,28700,28700,28700,28700,8
|
|
20240927,111100,1071887800,28700,28700,28700,28700,2
|
|
20240927,111000,1071830400,28700,28700,28700,28650,43
|
|
20240927,110900,1070597400,28700,28700,28700,28700,6
|
|
20240927,110800,1070425200,28700,28650,28700,28650,215
|
|
20240927,110700,1064264600,28650,28600,28650,28600,10
|
|
20240927,110600,1063978200,28600,28650,28650,28550,191
|
|
20240927,110500,1058514400,28650,28650,28650,28600,25
|
|
20240927,110400,1057798200,28650,28600,28650,28600,30
|
|
20240927,110300,1056939100,28650,28650,28650,28600,287
|
|
20240927,110200,1048716750,28650,28600,28650,28600,89
|
|
20240927,110100,1046171100,28600,28550,28650,28550,181
|
|
20240927,110000,1040994000,28550,28600,28600,28550,277
|
|
20240927,105900,1033073200,28600,28550,28600,28550,33
|
|
20240927,105800,1032130700,28600,28550,28600,28550,47
|
|
20240927,105700,1030787700,28600,28500,28600,28500,446
|
|
20240927,105600,1018057350,28550,28500,28550,28500,28
|
|
20240927,105500,1017258200,28550,28550,28550,28500,138
|
|
20240927,105400,1013320700,28550,28550,28550,28500,28
|
|
20240927,105300,1012521450,28550,28550,28550,28500,87
|
|
20240927,105200,1010040750,28550,28550,28550,28500,64
|
|
20240927,105100,1008213700,28550,28550,28550,28500,75
|
|
20240927,105000,1006074500,28500,28550,28550,28500,27
|
|
20240927,104900,1005303850,28500,28550,28550,28500,185
|
|
20240927,104800,1000031000,28550,28450,28550,28450,233
|
|
20240927,104700,993389250,28500,28500,28500,28450,25
|
|
20240927,104600,992676900,28500,28500,28500,28450,11
|
|
20240927,104500,992363450,28500,28500,28500,28450,228
|
|
20240927,104400,985872450,28500,28500,28500,28450,320
|
|
20240927,104300,976755950,28500,28600,28600,28500,457
|
|
20240927,104200,963731350,28600,28550,28600,28500,306
|
|
20240927,104100,954998000,28500,28500,28500,28500,975
|
|
20240927,104000,927210500,28450,28500,28500,28450,169
|
|
20240927,103900,922401350,28500,28500,28500,28500,43
|
|
20240927,103800,921175850,28500,28450,28500,28450,606
|
|
20240927,103700,903933350,28500,28500,28500,28450,1113
|
|
20240927,103600,872215200,28500,28500,28550,28500,69
|
|
20240927,103500,870246950,28550,28550,28550,28550,229
|
|
20240927,103400,863709000,28550,28550,28550,28500,106
|
|
20240927,103300,860687700,28550,28550,28550,28500,61
|
|
20240927,103200,858946850,28550,28600,28600,28500,661
|
|
20240927,103100,840077350,28600,28550,28600,28550,243
|
|
20240927,103000,833132550,28600,28600,28600,28550,309
|
|
20240927,102900,824309450,28600,28600,28600,28550,406
|
|
20240927,102800,812707850,28600,28550,28600,28550,355
|
|
20240927,102700,802565750,28600,28700,28700,28550,1846
|
|
20240927,102600,749768150,28700,28750,28750,28650,25
|
|
20240927,102500,749051250,28800,28600,28800,28550,1002
|
|
20240927,102400,720354050,28600,28600,28600,28550,538
|
|
20240927,102300,704992750,28600,28600,28600,28600,14
|
|
20240927,102200,704592350,28600,28600,28650,28550,1220
|
|
20240927,102100,669720050,28600,28700,28700,28600,1155
|
|
20240927,102000,636630950,28800,28800,28800,28700,324
|
|
20240927,101900,627306000,28800,28800,28800,28700,94
|
|
20240927,101800,624605900,28800,28750,28800,28700,225
|
|
20240927,101700,618137500,28750,28700,28750,28650,792
|
|
20240927,101600,595409550,28700,28700,28700,28650,21
|
|
20240927,101500,594807450,28700,28700,28700,28700,19
|
|
20240927,101400,594262150,28700,28700,28700,28700,99
|
|
20240927,101300,591420850,28700,28700,28700,28700,115
|
|
20240927,101200,588120350,28700,28700,28700,28700,47
|
|
20240927,101100,586771450,28700,28700,28700,28650,141
|
|
20240927,101000,582726400,28700,28650,28700,28650,471
|
|
20240927,100900,569223900,28650,28650,28650,28600,79
|
|
20240927,100800,566963500,28650,28650,28650,28600,80
|
|
20240927,100700,564673300,28650,28700,28700,28600,60
|
|
20240927,100600,562955300,28700,28700,28700,28600,286
|
|
20240927,100500,554774700,28700,28700,28700,28600,349
|
|
20240927,100400,544777200,28700,28700,28700,28650,124
|
|
20240927,100300,541223500,28700,28700,28700,28650,106
|
|
20240927,100200,538183650,28650,28700,28700,28650,128
|
|
20240927,100100,534515950,28800,28800,28800,28800,0
|
|
20240927,100000,534515950,28800,28700,28800,28650,390
|
|
20240927,095900,523300400,28800,28800,28800,28700,72
|
|
20240927,095800,521231800,28800,28850,28850,28700,23
|
|
20240927,095700,520570650,28850,28750,28850,28700,1377
|
|
20240927,095600,480930600,28750,28750,28750,28650,78
|
|
20240927,095500,478692700,28750,28750,28750,28650,766
|
|
20240927,095400,456707900,28800,28750,28800,28750,35
|
|
20240927,095300,455700550,28800,28750,28800,28700,256
|
|
20240927,095200,448350050,28750,28800,28800,28700,454
|
|
20240927,095100,435297650,28800,28800,28800,28750,129
|
|
20240927,095000,431588500,28800,28800,28900,28750,545
|
|
20240927,094900,415900100,28800,28900,28900,28800,46
|
|
20240927,094800,414570800,28900,28950,28950,28850,155
|
|
20240927,094700,410093650,28950,28950,28950,28950,31
|
|
20240927,094600,409196200,28950,28850,28950,28850,13
|
|
20240927,094500,408820650,28950,28950,28950,28950,20
|
|
20240927,094400,408241650,28950,28800,28950,28800,111
|
|
20240927,094300,405043350,28800,28800,28800,28800,30
|
|
20240927,094200,404179350,28800,28800,28800,28800,5
|
|
20240927,094100,404035350,28800,29000,29000,28750,381
|
|
20240927,094000,393016500,29000,29000,29000,28950,235
|
|
20240927,093900,386211550,29000,29000,29000,29000,91
|
|
20240927,093800,383572550,29000,29000,29000,28800,94
|
|
20240927,093700,380857950,29000,29000,29000,29000,20
|
|
20240927,093600,380277950,29000,29000,29000,28750,561
|
|
20240927,093500,364019700,29000,28900,29000,28850,521
|
|
20240927,093400,348969000,28900,28900,28900,28750,43
|
|
20240927,093300,347728550,28900,28900,28900,28900,5
|
|
20240927,093200,347584050,28750,28850,28900,28750,565
|
|
20240927,093100,331313200,28850,28850,28850,28800,251
|
|
20240927,093000,324071900,28900,28900,28900,28800,1075
|
|
20240927,092900,293091300,28900,29000,29000,28850,99
|
|
20240927,092800,290232500,29000,29000,29000,29000,7
|
|
20240927,092700,290029500,29000,29000,29000,28950,87
|
|
20240927,092600,287507700,29000,29000,29000,29000,6
|
|
20240927,092500,287333700,29000,29000,29000,28900,262
|
|
20240927,092400,279755950,29000,29000,29000,28900,524
|
|
20240927,092300,264560150,29000,28850,29000,28850,729
|
|
20240927,092200,243507050,28850,28850,28850,28800,216
|
|
20240927,092100,237283550,28850,28900,29000,28850,311
|
|
20240927,092000,228291050,29000,29050,29050,28900,38
|
|
20240927,091900,227190450,29050,29050,29050,28900,459
|
|
20240927,091800,213906350,29050,29000,29050,28950,125
|
|
20240927,091700,210277150,29000,29050,29050,29000,25
|
|
20240927,091600,209552050,29050,28950,29050,28950,188
|
|
20240927,091500,204095150,29000,29050,29050,28950,93
|
|
20240927,091400,201400550,29100,28800,29100,28800,259
|
|
20240927,091300,193901000,28950,28950,28950,28800,83
|
|
20240927,091200,191506600,28950,28850,28950,28850,110
|
|
20240927,091100,188326950,28850,28850,28900,28850,296
|
|
20240927,091000,179775500,28850,28900,28900,28750,15
|
|
20240927,090900,179342900,28900,28800,28900,28700,521
|
|
20240927,090800,164351600,28650,28800,28850,28600,1307
|
|
20240927,090700,126877150,28850,28900,28900,28850,51
|
|
20240927,090600,125405650,28900,28950,28950,28750,478
|
|
20240927,090500,111624100,28950,28900,28950,28850,175
|
|
20240927,090400,106569350,28900,28800,28900,28750,189
|
|
20240927,090300,101123500,28950,29100,29100,28800,1925
|
|
20240927,090200,45648300,29100,29150,29150,28900,219
|
|
20240927,090100,39301300,29150,29150,29150,29000,165
|
|
20240927,090000,34500550,29150,29150,29200,29000,1184
|