650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,194700,4208168700,25050,25050,25050,25050,1749
|
|
20240909,194600,4208168700,25050,25050,25050,25050,0
|
|
20240909,194500,4208168700,25050,25050,25050,25050,0
|
|
20240909,194400,4208168700,25050,25050,25050,25050,0
|
|
20240909,194300,4208168700,25050,25050,25050,25050,0
|
|
20240909,194200,4208168700,25050,25050,25050,25050,0
|
|
20240909,194100,4208168700,25050,25050,25050,25050,0
|
|
20240909,194000,4208168700,25050,25050,25050,25050,0
|
|
20240909,193900,4208168700,25050,25050,25050,25050,0
|
|
20240909,193800,4208168700,25050,25050,25050,25050,0
|
|
20240909,193700,4208168700,25050,25050,25050,25050,0
|
|
20240909,193600,4208168700,25050,25050,25050,25050,0
|
|
20240909,193500,4208168700,25050,25050,25050,25050,0
|
|
20240909,193400,4208168700,25050,25050,25050,25050,0
|
|
20240909,193300,4208168700,25050,25050,25050,25050,0
|
|
20240909,193200,4208168700,25050,25050,25050,25050,0
|
|
20240909,193100,4208168700,25050,25050,25050,25050,0
|
|
20240909,193000,4208168700,25050,25050,25050,25050,0
|
|
20240909,192900,4208168700,25050,25050,25050,25050,0
|
|
20240909,192800,4208168700,25050,25050,25050,25050,0
|
|
20240909,192700,4208168700,25050,25050,25050,25050,0
|
|
20240909,192600,4208168700,25050,25050,25050,25050,0
|
|
20240909,192500,4208168700,25050,25050,25050,25050,0
|
|
20240909,192400,4208168700,25050,25050,25050,25050,0
|
|
20240909,192300,4208168700,25050,25050,25050,25050,0
|
|
20240909,192200,4208168700,25050,25050,25050,25050,0
|
|
20240909,192100,4208168700,25050,25050,25050,25050,0
|
|
20240909,192000,4208168700,25050,25050,25050,25050,0
|
|
20240909,191900,4208168700,25050,25050,25050,25050,0
|
|
20240909,191800,4208168700,25050,25050,25050,25050,0
|
|
20240909,191700,4208168700,25050,25050,25050,25050,1749
|
|
20240909,191600,4208168700,25050,25050,25050,25050,0
|
|
20240909,191500,4208168700,25050,25050,25050,25050,0
|
|
20240909,191400,4208168700,25050,25050,25050,25050,0
|
|
20240909,191300,4208168700,25050,25050,25050,25050,0
|
|
20240909,191200,4208168700,25050,25050,25050,25050,0
|
|
20240909,191100,4208168700,25050,25050,25050,25050,0
|
|
20240909,191000,4208168700,25050,25050,25050,25050,0
|
|
20240909,190900,4208168700,25050,25050,25050,25050,0
|
|
20240909,190800,4208168700,25050,25050,25050,25050,0
|
|
20240909,190700,4208168700,25050,25050,25050,25050,0
|
|
20240909,190600,4208168700,25050,25050,25050,25050,0
|
|
20240909,190500,4208168700,25050,25050,25050,25050,0
|
|
20240909,190400,4208168700,25050,25050,25050,25050,0
|
|
20240909,190300,4208168700,25050,25050,25050,25050,0
|
|
20240909,190200,4208168700,25050,25050,25050,25050,0
|
|
20240909,190100,4208168700,25050,25050,25050,25050,0
|
|
20240909,190000,4208168700,25050,25050,25050,25050,0
|
|
20240909,185900,4208168700,25050,25050,25050,25050,0
|
|
20240909,185800,4208168700,25050,25050,25050,25050,0
|
|
20240909,185700,4208168700,25050,25050,25050,25050,0
|
|
20240909,185600,4208168700,25050,25050,25050,25050,0
|
|
20240909,185500,4208168700,25050,25050,25050,25050,0
|
|
20240909,185400,4208168700,25050,25050,25050,25050,0
|
|
20240909,185300,4208168700,25050,25050,25050,25050,0
|
|
20240909,185200,4208168700,25050,25050,25050,25050,0
|
|
20240909,185100,4208168700,25050,25050,25050,25050,0
|
|
20240909,185000,4208168700,25050,25050,25050,25050,0
|
|
20240909,184900,4208168700,25050,25050,25050,25050,0
|
|
20240909,184800,4208168700,25050,25050,25050,25050,0
|
|
20240909,184700,4208168700,25050,25050,25050,25050,1749
|
|
20240909,184600,4208168700,25050,25050,25050,25050,0
|
|
20240909,184500,4208168700,25050,25050,25050,25050,0
|
|
20240909,184400,4208168700,25050,25050,25050,25050,0
|
|
20240909,184300,4208168700,25050,25050,25050,25050,0
|
|
20240909,184200,4208168700,25050,25050,25050,25050,0
|
|
20240909,184100,4208168700,25050,25050,25050,25050,0
|
|
20240909,184000,4208168700,25050,25050,25050,25050,0
|
|
20240909,183900,4208168700,25050,25050,25050,25050,0
|
|
20240909,183800,4208168700,25050,25050,25050,25050,0
|
|
20240909,183700,4208168700,25050,25050,25050,25050,0
|
|
20240909,183600,4208168700,25050,25050,25050,25050,0
|
|
20240909,183500,4208168700,25050,25050,25050,25050,0
|
|
20240909,183400,4208168700,25050,25050,25050,25050,0
|
|
20240909,183300,4208168700,25050,25050,25050,25050,0
|
|
20240909,183200,4208168700,25050,25050,25050,25050,0
|
|
20240909,183100,4208168700,25050,25050,25050,25050,0
|
|
20240909,183000,4208168700,25050,25050,25050,25050,0
|
|
20240909,182900,4208168700,25050,25050,25050,25050,0
|
|
20240909,182800,4208168700,25050,25050,25050,25050,0
|
|
20240909,182700,4208168700,25050,25050,25050,25050,0
|
|
20240909,182600,4208168700,25050,25050,25050,25050,0
|
|
20240909,182500,4208168700,25050,25050,25050,25050,0
|
|
20240909,182400,4208168700,25050,25050,25050,25050,0
|
|
20240909,182300,4208168700,25050,25050,25050,25050,0
|
|
20240909,182200,4208168700,25050,25050,25050,25050,0
|
|
20240909,182100,4208168700,25050,25050,25050,25050,0
|
|
20240909,182000,4208168700,25050,25050,25050,25050,0
|
|
20240909,181900,4208168700,25050,25050,25050,25050,0
|
|
20240909,181800,4208168700,25050,25050,25050,25050,0
|
|
20240909,181700,4208168700,25050,25050,25050,25050,1749
|
|
20240909,181600,4208168700,25050,25050,25050,25050,0
|
|
20240909,181500,4208168700,25050,25050,25050,25050,0
|
|
20240909,181400,4208168700,25050,25050,25050,25050,0
|
|
20240909,181300,4208168700,25050,25050,25050,25050,0
|
|
20240909,181200,4208168700,25050,25050,25050,25050,0
|
|
20240909,181100,4208168700,25050,25050,25050,25050,0
|
|
20240909,181000,4208168700,25050,25050,25050,25050,0
|
|
20240909,180900,4208168700,25050,25050,25050,25050,0
|
|
20240909,180800,4208168700,25050,25050,25050,25050,0
|
|
20240909,180700,4208168700,25050,25050,25050,25050,0
|
|
20240909,180600,4208168700,25050,25050,25050,25050,0
|
|
20240909,180500,4208168700,25050,25050,25050,25050,0
|
|
20240909,180400,4208168700,25050,25050,25050,25050,0
|
|
20240909,180300,4208168700,25050,25050,25050,25050,0
|
|
20240909,180200,4208168700,25050,25050,25050,25050,0
|
|
20240909,180100,4208168700,25050,25050,25050,25050,0
|
|
20240909,180000,4208168700,25050,25050,25050,25050,0
|
|
20240909,175900,4208168700,25050,25050,25050,25050,0
|
|
20240909,175800,4208168700,25050,25050,25050,25050,0
|
|
20240909,175700,4208168700,25050,25050,25050,25050,0
|
|
20240909,175600,4208168700,25050,25050,25050,25050,0
|
|
20240909,175500,4208168700,25050,25050,25050,25050,0
|
|
20240909,175400,4208168700,25050,25050,25050,25050,0
|
|
20240909,175300,4208168700,25050,25050,25050,25050,0
|
|
20240909,175200,4208168700,25050,25050,25050,25050,0
|
|
20240909,175100,4208168700,25050,25050,25050,25050,0
|
|
20240909,175000,4208168700,25050,25050,25050,25050,0
|
|
20240909,174900,4208168700,25050,25050,25050,25050,0
|
|
20240909,174800,4208168700,25050,25050,25050,25050,0
|
|
20240909,174700,4208168700,25050,25050,25050,25050,1749
|
|
20240909,174600,4208168700,25050,25050,25050,25050,0
|
|
20240909,174500,4208168700,25050,25050,25050,25050,0
|
|
20240909,174400,4208168700,25050,25050,25050,25050,0
|
|
20240909,174300,4208168700,25050,25050,25050,25050,0
|
|
20240909,174200,4208168700,25050,25050,25050,25050,0
|
|
20240909,174100,4208168700,25050,25050,25050,25050,0
|
|
20240909,174000,4208168700,25050,25050,25050,25050,0
|
|
20240909,173900,4208168700,25050,25050,25050,25050,0
|
|
20240909,173800,4208168700,25050,25050,25050,25050,0
|
|
20240909,173700,4208168700,25050,25050,25050,25050,0
|
|
20240909,173600,4208168700,25050,25050,25050,25050,0
|
|
20240909,173500,4208168700,25050,25050,25050,25050,0
|
|
20240909,173400,4208168700,25050,25050,25050,25050,0
|
|
20240909,173300,4208168700,25050,25050,25050,25050,0
|
|
20240909,173200,4208168700,25050,25050,25050,25050,0
|
|
20240909,173100,4208168700,25050,25050,25050,25050,0
|
|
20240909,173000,4208168700,25050,25050,25050,25050,0
|
|
20240909,172900,4208168700,25050,25050,25050,25050,0
|
|
20240909,172800,4208168700,25050,25050,25050,25050,0
|
|
20240909,172700,4208168700,25050,25050,25050,25050,0
|
|
20240909,172600,4208168700,25050,25050,25050,25050,0
|
|
20240909,172500,4208168700,25050,25050,25050,25050,0
|
|
20240909,172400,4208168700,25050,25050,25050,25050,0
|
|
20240909,172300,4208168700,25050,25050,25050,25050,0
|
|
20240909,172200,4208168700,25050,25050,25050,25050,0
|
|
20240909,172100,4208168700,25050,25050,25050,25050,0
|
|
20240909,172000,4208168700,25050,25050,25050,25050,0
|
|
20240909,171900,4208168700,25050,25050,25050,25050,0
|
|
20240909,171800,4208168700,25050,25050,25050,25050,0
|
|
20240909,171700,4208168700,25050,25050,25050,25050,1749
|
|
20240909,171600,4208168700,25050,25050,25050,25050,0
|
|
20240909,171500,4208168700,25050,25050,25050,25050,0
|
|
20240909,171400,4208168700,25050,25050,25050,25050,0
|
|
20240909,171300,4208168700,25050,25050,25050,25050,0
|
|
20240909,171200,4208168700,25050,25050,25050,25050,0
|
|
20240909,171100,4208168700,25050,25050,25050,25050,0
|
|
20240909,171000,4208168700,25050,25050,25050,25050,0
|
|
20240909,170900,4208168700,25050,25050,25050,25050,0
|
|
20240909,170800,4208168700,25050,25050,25050,25050,0
|
|
20240909,170700,4208168700,25050,25050,25050,25050,0
|
|
20240909,170600,4208168700,25050,25050,25050,25050,0
|
|
20240909,170500,4208168700,25050,25050,25050,25050,0
|
|
20240909,170400,4208168700,25050,25050,25050,25050,0
|
|
20240909,170300,4208168700,25050,25050,25050,25050,0
|
|
20240909,170200,4208168700,25050,25050,25050,25050,0
|
|
20240909,170100,4208168700,25050,25050,25050,25050,0
|
|
20240909,170000,4208168700,25050,25050,25050,25050,0
|
|
20240909,165900,4208168700,25050,25050,25050,25050,0
|
|
20240909,165800,4208168700,25050,25050,25050,25050,0
|
|
20240909,165700,4208168700,25050,25050,25050,25050,0
|
|
20240909,165600,4208168700,25050,25050,25050,25050,0
|
|
20240909,165500,4208168700,25050,25050,25050,25050,0
|
|
20240909,165400,4208168700,25050,25050,25050,25050,0
|
|
20240909,165300,4208168700,25050,25050,25050,25050,0
|
|
20240909,165200,4208168700,25050,25050,25050,25050,0
|
|
20240909,165100,4208168700,25050,25050,25050,25050,0
|
|
20240909,165000,4208168700,25050,25050,25050,25050,0
|
|
20240909,164900,4208168700,25050,25050,25050,25050,0
|
|
20240909,164800,4208168700,25050,25050,25050,25050,0
|
|
20240909,164700,4208168700,25050,25050,25050,25050,1749
|
|
20240909,164600,4208168700,25050,25050,25050,25050,0
|
|
20240909,164500,4208168700,25050,25050,25050,25050,0
|
|
20240909,164400,4208168700,25050,25050,25050,25050,0
|
|
20240909,164300,4208168700,25050,25050,25050,25050,0
|
|
20240909,164200,4208168700,25050,25050,25050,25050,0
|
|
20240909,164100,4208168700,25050,25050,25050,25050,0
|
|
20240909,164000,4208168700,25050,25050,25050,25050,0
|
|
20240909,163900,4208168700,25050,25050,25050,25050,0
|
|
20240909,163800,4208168700,25050,25050,25050,25050,0
|
|
20240909,163700,4208168700,25050,25050,25050,25050,0
|
|
20240909,163600,4208168700,25050,25050,25050,25050,0
|
|
20240909,163500,4208168700,25050,25050,25050,25050,0
|
|
20240909,163400,4208168700,25050,25050,25050,25050,0
|
|
20240909,163300,4208168700,25050,25050,25050,25050,0
|
|
20240909,163200,4208168700,25050,25050,25050,25050,0
|
|
20240909,163100,4208168700,25050,25050,25050,25050,0
|
|
20240909,163000,4208168700,25050,25050,25050,25050,0
|
|
20240909,162900,4208168700,25050,25050,25050,25050,0
|
|
20240909,162800,4208168700,25050,25050,25050,25050,0
|
|
20240909,162700,4208168700,25050,25050,25050,25050,0
|
|
20240909,162600,4208168700,25050,25050,25050,25050,0
|
|
20240909,162500,4208168700,25050,25050,25050,25050,0
|
|
20240909,162400,4208168700,25050,25050,25050,25050,0
|
|
20240909,162300,4208168700,25050,25050,25050,25050,0
|
|
20240909,162200,4208168700,25050,25050,25050,25050,0
|
|
20240909,162100,4208168700,25050,25050,25050,25050,0
|
|
20240909,162000,4208168700,25050,25050,25050,25050,0
|
|
20240909,161900,4208168700,25050,25050,25050,25050,0
|
|
20240909,161800,4208168700,25050,25050,25050,25050,0
|
|
20240909,161700,4208168700,25050,25050,25050,25050,1749
|
|
20240909,161600,4208168700,25050,25050,25050,25050,0
|
|
20240909,161500,4208168700,25050,25050,25050,25050,0
|
|
20240909,161400,4208168700,25050,25050,25050,25050,0
|
|
20240909,161300,4208168700,25050,25050,25050,25050,0
|
|
20240909,161200,4208168700,25050,25050,25050,25050,0
|
|
20240909,161100,4208168700,25050,25050,25050,25050,0
|
|
20240909,161000,4208168700,25050,25050,25050,25050,0
|
|
20240909,160900,4208168700,25050,25050,25050,25050,0
|
|
20240909,160800,4208168700,25050,25050,25050,25050,0
|
|
20240909,160700,4208168700,25050,25050,25050,25050,0
|
|
20240909,160600,4208168700,25050,25050,25050,25050,0
|
|
20240909,160500,4208168700,25050,25050,25050,25050,0
|
|
20240909,160400,4208168700,25050,25050,25050,25050,0
|
|
20240909,160300,4208168700,25050,25050,25050,25050,0
|
|
20240909,160200,4208168700,25050,25050,25050,25050,0
|
|
20240909,160100,4208168700,25050,25050,25050,25050,0
|
|
20240909,160000,4208168700,25050,25050,25050,25050,0
|
|
20240909,155900,4208168700,25050,25050,25050,25050,0
|
|
20240909,155800,4208168700,25050,25050,25050,25050,0
|
|
20240909,155700,4208168700,25050,25050,25050,25050,0
|
|
20240909,155600,4208168700,25050,25050,25050,25050,0
|
|
20240909,155500,4208168700,25050,25050,25050,25050,0
|
|
20240909,155400,4208168700,25050,25050,25050,25050,0
|
|
20240909,155300,4208168700,25050,25050,25050,25050,0
|
|
20240909,155200,4208168700,25050,25050,25050,25050,0
|
|
20240909,155100,4208168700,25050,25050,25050,25050,0
|
|
20240909,155000,4208168700,25050,25050,25050,25050,0
|
|
20240909,154900,4208168700,25050,25050,25050,25050,0
|
|
20240909,154800,4208168700,25050,25050,25050,25050,0
|
|
20240909,154700,4208168700,25050,25050,25050,25050,1749
|
|
20240909,154600,4208168700,25050,25050,25050,25050,0
|
|
20240909,154500,4208168700,25050,25050,25050,25050,0
|
|
20240909,154400,4208168700,25050,25050,25050,25050,0
|
|
20240909,154300,4208168700,25050,25050,25050,25050,0
|
|
20240909,154200,4208168700,25050,25050,25050,25050,0
|
|
20240909,154100,4208168700,25050,25050,25050,25050,0
|
|
20240909,154000,4208168700,25050,25050,25050,25050,0
|
|
20240909,153900,4208168700,25050,25050,25050,25050,0
|
|
20240909,153800,4208168700,25050,25050,25050,25050,0
|
|
20240909,153700,4208168700,25050,25050,25050,25050,0
|
|
20240909,153600,4208168700,25050,25050,25050,25050,0
|
|
20240909,153500,4208168700,25050,25050,25050,25050,0
|
|
20240909,153400,4208168700,25050,25050,25050,25050,0
|
|
20240909,153300,4208168700,25050,25050,25050,25050,0
|
|
20240909,153200,4208168700,25050,25050,25050,25050,0
|
|
20240909,153100,4208168700,25050,25050,25050,25050,0
|
|
20240909,153000,4208168700,25050,25050,25050,25050,1749
|
|
20240909,152900,4164356250,25300,25300,25300,25300,0
|
|
20240909,152800,4164356250,25300,25300,25300,25300,0
|
|
20240909,152700,4164356250,25300,25300,25300,25300,0
|
|
20240909,152600,4164356250,25300,25300,25300,25300,0
|
|
20240909,152500,4164356250,25300,25300,25300,25300,0
|
|
20240909,152400,4164356250,25300,25300,25300,25300,0
|
|
20240909,152300,4164356250,25300,25300,25300,25300,0
|
|
20240909,152200,4164356250,25300,25300,25300,25300,0
|
|
20240909,152100,4164356250,25300,25300,25300,25300,0
|
|
20240909,152000,4164356250,25300,25300,25300,25300,0
|
|
20240909,151900,4164356250,25300,25250,25300,25250,309
|
|
20240909,151800,4156553500,25250,25250,25250,25150,550
|
|
20240909,151700,4142672250,25200,25250,25250,25200,245
|
|
20240909,151600,4136495850,25250,25250,25250,25200,689
|
|
20240909,151500,4119118150,25250,25200,25250,25150,490
|
|
20240909,151400,4106758100,25200,25250,25250,25200,531
|
|
20240909,151300,4093359100,25250,25250,25250,25150,475
|
|
20240909,151200,4081381350,25200,25250,25300,25200,982
|
|
20240909,151100,4056587400,25250,25250,25250,25250,618
|
|
20240909,151000,4040982900,25250,25200,25250,25200,872
|
|
20240909,150900,4018969250,25250,25250,25250,25200,768
|
|
20240909,150800,3999599250,25250,25250,25250,25250,492
|
|
20240909,150700,3987176250,25250,25250,25250,25250,314
|
|
20240909,150600,3979247750,25250,25200,25250,25200,424
|
|
20240909,150500,3968561350,25200,25200,25200,25200,445
|
|
20240909,150400,3957347350,25200,25100,25200,25100,521
|
|
20240909,150300,3944238850,25150,25150,25150,25150,353
|
|
20240909,150200,3935360900,25150,25150,25150,25150,551
|
|
20240909,150100,3921503250,25150,25100,25150,25100,411
|
|
20240909,150000,3911182000,25100,25050,25100,25000,396
|
|
20240909,145900,3901248550,25100,25100,25100,25050,443
|
|
20240909,145800,3890133500,25100,25100,25100,25050,400
|
|
20240909,145700,3880099500,25100,25050,25100,25050,475
|
|
20240909,145600,3868187350,25100,25050,25100,25000,220
|
|
20240909,145500,3862674500,25050,25100,25200,25050,540
|
|
20240909,145400,3849112550,25150,25200,25200,25100,665
|
|
20240909,145300,3832392600,25150,25200,25200,25150,390
|
|
20240909,145200,3822574650,25150,25200,25200,25150,727
|
|
20240909,145100,3804270900,25200,25100,25200,25100,1014
|
|
20240909,145000,3778793500,25050,25050,25100,25050,454
|
|
20240909,144900,3767418850,25050,25050,25050,25050,378
|
|
20240909,144800,3757949950,25050,25100,25100,25000,2671
|
|
20240909,144700,3691086100,25150,25150,25150,25100,540
|
|
20240909,144600,3677505600,25100,25150,25150,25100,579
|
|
20240909,144500,3662944100,25200,25200,25250,25150,411
|
|
20240909,144400,3652585350,25250,25250,25300,25200,1402
|
|
20240909,144300,3617183600,25250,25200,25250,25200,2652
|
|
20240909,144200,3550290150,25200,25200,25200,25150,372
|
|
20240909,144100,3540920150,25200,25200,25200,25150,485
|
|
20240909,144000,3528699200,25200,25300,25300,25150,595
|
|
20240909,143900,3513712800,25250,25250,25250,25250,417
|
|
20240909,143800,3503183550,25200,25250,25250,25200,553
|
|
20240909,143700,3489224650,25250,25250,25250,25200,212
|
|
20240909,143600,3483871750,25250,25200,25250,25150,666
|
|
20240909,143500,3467077050,25150,25200,25250,25150,333
|
|
20240909,143400,3458685300,25200,25200,25200,25150,553
|
|
20240909,143300,3444752250,25200,25150,25200,25100,745
|
|
20240909,143200,3426015700,25100,25150,25150,25100,1004
|
|
20240909,143100,3400794100,25100,25150,25150,25100,405
|
|
20240909,143000,3390608550,25150,25200,25200,25100,1208
|
|
20240909,142900,3360238250,25200,25200,25250,25150,437
|
|
20240909,142800,3349220400,25200,25200,25250,25150,526
|
|
20240909,142700,3335957750,25250,25200,25250,25200,278
|
|
20240909,142600,3328938700,25250,25200,25250,25200,160
|
|
20240909,142500,3324901400,25250,25250,25250,25150,127
|
|
20240909,142400,3321696600,25250,25250,25250,25150,269
|
|
20240909,142300,3314911700,25250,25200,25250,25200,172
|
|
20240909,142200,3310572300,25250,25200,25250,25200,270
|
|
20240909,142100,3303765550,25200,25200,25200,25150,136
|
|
20240909,142000,3300338400,25200,25200,25200,25150,271
|
|
20240909,141900,3293509550,25200,25250,25250,25150,90
|
|
20240909,141800,3291239900,25250,25200,25250,25150,556
|
|
20240909,141700,3277212750,25200,25200,25200,25150,212
|
|
20240909,141600,3271874400,25200,25200,25200,25150,156
|
|
20240909,141500,3267944000,25200,25150,25250,25150,205
|
|
20240909,141400,3262777950,25250,25250,25250,25200,131
|
|
20240909,141300,3259470600,25200,25200,25250,25150,1066
|
|
20240909,141200,3232591900,25200,25150,25200,25150,305
|
|
20240909,141100,3224919300,25200,25200,25200,25200,293
|
|
20240909,141000,3217535700,25250,25200,25250,25150,338
|
|
20240909,140900,3209017850,25150,25200,25200,25150,39
|
|
20240909,140800,3208035100,25200,25150,25250,25100,831
|
|
20240909,140700,3187109100,25150,25200,25200,25100,290
|
|
20240909,140600,3179815700,25150,25150,25200,25100,182
|
|
20240909,140500,3175236850,25150,25150,25200,25100,163
|
|
20240909,140400,3171136500,25150,25250,25250,25150,449
|
|
20240909,140300,3159831300,25250,25150,25250,25150,492
|
|
20240909,140200,3147435150,25100,25150,25150,25100,89
|
|
20240909,140100,3145196900,25150,25200,25200,25150,156
|
|
20240909,140000,3141270000,25150,25100,25150,25100,189
|
|
20240909,135900,3136519450,25100,25150,25150,25100,282
|
|
20240909,135800,3129430500,25100,25150,25150,25100,2
|
|
20240909,135700,3129380250,25150,25150,25150,25100,667
|
|
20240909,135600,3112605250,25200,25250,25250,25150,540
|
|
20240909,135500,3098997000,25200,25200,25250,25150,232
|
|
20240909,135400,3093141050,25200,25150,25200,25150,331
|
|
20240909,135300,3084800250,25200,25200,25200,25100,2906
|
|
20240909,135200,3011574150,25150,25150,25150,25100,546
|
|
20240909,135100,2997843050,25150,25150,25200,25100,1636
|
|
20240909,135000,2956690400,25150,25100,25150,25050,638
|
|
20240909,134900,2940666450,25050,25100,25100,25050,222
|
|
20240909,134800,2935094350,25100,25050,25100,25050,35
|
|
20240909,134700,2934215950,25050,25050,25100,25050,293
|
|
20240909,134600,2926872700,25050,25050,25050,25000,56
|
|
20240909,134500,2925469950,25000,25100,25100,25000,8
|
|
20240909,134400,2925269300,25050,25100,25100,25050,422
|
|
20240909,134300,2914698150,25050,25100,25100,25050,8
|
|
20240909,134200,2914497500,25050,25000,25050,25000,3
|
|
20240909,134100,2914422400,25000,25050,25050,25000,173
|
|
20240909,134000,2910091300,25000,25000,25000,25000,47
|
|
20240909,133900,2908916300,25000,25000,25000,25000,0
|
|
20240909,133800,2908916300,25000,25050,25100,25000,109
|
|
20240909,133700,2906187000,25050,25050,25050,25050,108
|
|
20240909,133600,2903481600,25100,25150,25150,25100,102
|
|
20240909,133500,2900916400,25100,25050,25150,25000,4444
|
|
20240909,133400,2789392700,25000,25050,25050,25000,2
|
|
20240909,133300,2789342650,25000,25100,25150,25000,357
|
|
20240909,133200,2780406750,25100,25000,25100,25000,2299
|
|
20240909,133100,2722748350,24950,25000,25100,24950,1158
|
|
20240909,133000,2693769750,25000,25050,25050,25000,17
|
|
20240909,132900,2693343950,25000,25050,25050,25000,47
|
|
20240909,132800,2692168900,25050,24950,25100,24950,1767
|
|
20240909,132700,2647988300,24950,25000,25000,24950,35
|
|
20240909,132600,2647113350,24950,25000,25000,24950,214
|
|
20240909,132500,2641768850,25000,25000,25000,25000,10
|
|
20240909,132400,2641518850,24950,24950,24950,24950,48
|
|
20240909,132300,2640321250,25000,24950,25000,24950,44
|
|
20240909,132200,2639221400,24900,24900,24900,24900,45
|
|
20240909,132100,2638100900,24900,24900,25000,24900,468
|
|
20240909,132000,2626427400,24950,25000,25000,24950,283
|
|
20240909,131900,2619363000,25000,25000,25000,25000,151
|
|
20240909,131800,2615588000,25000,25000,25000,24950,441
|
|
20240909,131700,2604563050,25000,25050,25050,25000,294
|
|
20240909,131600,2597210950,25050,25000,25050,25000,4
|
|
20240909,131500,2597110900,25000,25050,25050,25000,217
|
|
20240909,131400,2591685800,25050,25050,25050,25000,1939
|
|
20240909,131300,2543124100,25050,25000,25050,25000,59
|
|
20240909,131200,2541648950,25000,25000,25050,24950,173
|
|
20240909,131100,2537324000,25000,25050,25050,25000,241
|
|
20240909,131000,2531298450,25050,25000,25050,25000,1421
|
|
20240909,130900,2495770950,25000,24950,25000,24950,191
|
|
20240909,130800,2490996000,25000,24950,25000,24900,316
|
|
20240909,130700,2483110550,24950,24950,24950,24950,123
|
|
20240909,130600,2480041700,24900,24900,24950,24900,119
|
|
20240909,130500,2477073950,24950,24850,24950,24850,72
|
|
20240909,130400,2475279700,24950,24900,24950,24900,99
|
|
20240909,130300,2472810850,24950,24900,24950,24900,226
|
|
20240909,130200,2467182950,24950,24950,24950,24900,14
|
|
20240909,130100,2466834250,24900,24950,24950,24900,361
|
|
20240909,130000,2457827800,24950,24950,25000,24900,250
|
|
20240909,125900,2451588100,24900,24950,24950,24900,42
|
|
20240909,125800,2450540250,24900,24900,24950,24900,159
|
|
20240909,125700,2446575600,24950,24950,24950,24900,62
|
|
20240909,125600,2445029300,24900,24950,24950,24900,88
|
|
20240909,125500,2442836550,24900,24900,24950,24900,330
|
|
20240909,125400,2434616700,24950,24950,24950,24900,52
|
|
20240909,125300,2433319400,24950,24950,24950,24900,71
|
|
20240909,125200,2431548250,24900,24900,24950,24850,124
|
|
20240909,125100,2428459200,24900,24900,24900,24900,145
|
|
20240909,125000,2424848700,24900,24900,24900,24850,85
|
|
20240909,124900,2422732250,24900,24850,24900,24850,121
|
|
20240909,124800,2419723850,24900,24900,24900,24900,1
|
|
20240909,124700,2419698950,24850,24900,24900,24850,152
|
|
20240909,124600,2415914200,24900,24850,24900,24850,248
|
|
20240909,124500,2409743050,24900,24850,24900,24850,6
|
|
20240909,124400,2409593900,24850,24900,24900,24850,55
|
|
20240909,124300,2408224450,24850,24900,24900,24850,234
|
|
20240909,124200,2402401350,24950,24900,24950,24900,82
|
|
20240909,124100,2400359500,24900,24900,24950,24850,83
|
|
20240909,124000,2398292800,24900,24850,24900,24850,137
|
|
20240909,123900,2394881800,24850,24850,24850,24850,202
|
|
20240909,123800,2389862100,24850,24900,24900,24850,37
|
|
20240909,123700,2388941000,24850,24900,24900,24850,124
|
|
20240909,123600,2385856950,24900,24900,24900,24800,536
|
|
20240909,123500,2372543900,24900,24850,24950,24850,719
|
|
20240909,123400,2354672200,24800,24850,24850,24800,61
|
|
20240909,123300,2353159350,24850,24900,24900,24850,379
|
|
20240909,123200,2343740750,24850,24900,24900,24850,77
|
|
20240909,123100,2341823750,24850,24900,24950,24850,267
|
|
20240909,123000,2335178000,24950,24900,24950,24900,2
|
|
20240909,122900,2335128150,24900,24900,24900,24900,67
|
|
20240909,122800,2333459850,24950,24900,24950,24850,357
|
|
20240909,122700,2324562300,24850,24850,24900,24850,51
|
|
20240909,122600,2323292750,24900,24900,24900,24900,215
|
|
20240909,122500,2317939250,24900,24800,24900,24800,319
|
|
20240909,122400,2310021900,24800,24850,24850,24800,164
|
|
20240909,122300,2305950550,24850,24900,24900,24850,193
|
|
20240909,122200,2301154450,24850,24900,24900,24850,51
|
|
20240909,122100,2299884600,24850,24850,24900,24850,156
|
|
20240909,122000,2296006300,24900,24950,24950,24900,175
|
|
20240909,121900,2291648250,24900,24900,24950,24900,80
|
|
20240909,121800,2289655750,24900,24900,24900,24850,152
|
|
20240909,121700,2285873250,24950,24950,24950,24900,622
|
|
20240909,121600,2270385300,24900,24950,24950,24900,234
|
|
20240909,121500,2264549050,24950,24900,24950,24850,141
|
|
20240909,121400,2261035050,24900,24950,24950,24900,59
|
|
20240909,121300,2259565450,24950,24950,24950,24900,3
|
|
20240909,121200,2259490650,24900,24900,24900,24850,15
|
|
20240909,121100,2259117200,24900,24900,24900,24900,35
|
|
20240909,121000,2258245700,24900,24950,24950,24900,80
|
|
20240909,120900,2256252150,24950,24900,24950,24850,165
|
|
20240909,120800,2252137850,24900,24900,24900,24850,57
|
|
20240909,120700,2250721000,24900,24900,24900,24850,214
|
|
20240909,120600,2245393950,24900,24850,24900,24850,8
|
|
20240909,120500,2245195050,24900,24900,24950,24900,12
|
|
20240909,120400,2244896200,24900,24900,24950,24850,171
|
|
20240909,120300,2240638750,24900,24850,24950,24850,140
|
|
20240909,120200,2237151300,24900,24900,24900,24900,4
|
|
20240909,120100,2237051700,24850,24900,24950,24850,367
|
|
20240909,120000,2227911850,24900,24950,24950,24850,22
|
|
20240909,115900,2227364050,24950,24850,24950,24850,3016
|
|
20240909,115800,2152153800,24800,24850,24850,24800,111
|
|
20240909,115700,2149395500,24850,24850,24850,24850,64
|
|
20240909,115600,2147805100,24850,24800,24850,24800,276
|
|
20240909,115500,2140946600,24800,24800,24850,24800,92
|
|
20240909,115400,2138663450,24800,24850,24850,24800,31
|
|
20240909,115300,2137893150,24850,24800,24850,24800,6
|
|
20240909,115200,2137744300,24850,24800,24850,24750,164
|
|
20240909,115100,2133678100,24750,24750,24750,24750,1
|
|
20240909,115000,2133653350,24750,24800,24800,24750,5
|
|
20240909,114900,2133529400,24750,24850,24850,24750,368
|
|
20240909,114800,2124409300,24800,24900,24900,24800,207
|
|
20240909,114700,2119265500,24850,24800,24850,24800,300
|
|
20240909,114600,2111811050,24800,24850,24850,24800,80
|
|
20240909,114500,2109824550,24800,24750,24850,24750,229
|
|
20240909,114400,2104146350,24800,24750,24800,24750,38
|
|
20240909,114300,2103204300,24750,24800,24800,24750,76
|
|
20240909,114200,2101322750,24800,24800,24800,24800,151
|
|
20240909,114100,2097577950,24800,24800,24800,24750,140
|
|
20240909,114000,2094106000,24800,24750,24850,24750,597
|
|
20240909,113900,2079305550,24850,24850,24850,24800,11
|
|
20240909,113800,2079032350,24850,24800,24850,24750,108
|
|
20240909,113700,2076349650,24850,24850,24900,24800,315
|
|
20240909,113600,2068535300,24800,24850,24850,24800,4
|
|
20240909,113500,2068436000,24850,24850,24900,24800,286
|
|
20240909,113400,2061328850,24850,24850,24850,24800,7
|
|
20240909,113300,2061154950,24850,24850,24850,24800,50
|
|
20240909,113200,2059912500,24850,24800,24850,24800,185
|
|
20240909,113100,2055315300,24800,24850,24850,24800,120
|
|
20240909,113000,2052338800,24850,24850,24850,24800,162
|
|
20240909,112900,2048313150,24850,24900,24900,24850,191
|
|
20240909,112800,2043563000,24850,24850,24850,24850,133
|
|
20240909,112700,2040257950,24850,24850,24850,24800,378
|
|
20240909,112600,2030864700,24800,24800,24850,24750,144
|
|
20240909,112500,2027293500,24850,24800,24850,24800,133
|
|
20240909,112400,2023994100,24850,24800,24850,24800,161
|
|
20240909,112300,2020000650,24800,24800,24800,24750,454
|
|
20240909,112200,2008741500,24750,24750,24800,24750,285
|
|
20240909,112100,2001683400,24750,24750,24800,24750,237
|
|
20240909,112000,1995816650,24700,24750,24750,24700,189
|
|
20240909,111900,1991143950,24750,24700,24750,24700,20
|
|
20240909,111800,1990649000,24750,24750,24850,24700,505
|
|
20240909,111700,1978145000,24750,24750,24750,24750,47
|
|
20240909,111600,1976981750,24750,24800,24800,24750,804
|
|
20240909,111500,1957064600,24800,24750,24800,24700,123
|
|
20240909,111400,1954015050,24800,24750,24800,24750,461
|
|
20240909,111300,1942604800,24750,24700,24750,24700,37
|
|
20240909,111200,1941689400,24750,24700,24750,24700,141
|
|
20240909,111100,1938204050,24700,24650,24700,24650,97
|
|
20240909,111000,1935810450,24650,24650,24650,24650,24
|
|
20240909,110900,1935218850,24650,24700,24700,24650,266
|
|
20240909,110800,1928657650,24700,24700,24700,24650,24
|
|
20240909,110700,1928064900,24650,24700,24700,24650,34
|
|
20240909,110600,1927225200,24650,24650,24700,24650,114
|
|
20240909,110500,1924414600,24650,24650,24650,24600,44
|
|
20240909,110400,1923330300,24650,24650,24650,24600,194
|
|
20240909,110300,1918548700,24650,24700,24700,24650,110
|
|
20240909,110200,1915835200,24650,24700,24700,24650,21
|
|
20240909,110100,1915316550,24650,24650,24650,24600,168
|
|
20240909,110000,1911175400,24650,24700,24700,24650,108
|
|
20240909,105900,1908508050,24650,24650,24700,24650,342
|
|
20240909,105800,1900072600,24600,24600,24650,24600,23
|
|
20240909,105700,1899506300,24650,24650,24750,24650,1583
|
|
20240909,105600,1860431500,24650,24650,24700,24650,190
|
|
20240909,105500,1855747950,24650,24700,24750,24650,333
|
|
20240909,105400,1847516650,24700,24650,24800,24650,1967
|
|
20240909,105300,1798880450,24700,24700,24700,24700,78
|
|
20240909,105200,1796953850,24650,24650,24700,24650,711
|
|
20240909,105100,1779427650,24650,24550,24650,24550,148
|
|
20240909,105000,1775785250,24600,24600,24650,24600,561
|
|
20240909,104900,1761975850,24600,24500,24600,24500,400
|
|
20240909,104800,1752151250,24500,24550,24550,24500,269
|
|
20240909,104700,1745560350,24550,24550,24600,24550,123
|
|
20240909,104600,1742540650,24550,24500,24550,24500,122
|
|
20240909,104500,1739550750,24500,24500,24550,24500,207
|
|
20240909,104400,1734476750,24500,24500,24550,24500,726
|
|
20240909,104300,1716678050,24450,24450,24450,24450,42
|
|
20240909,104200,1715651150,24450,24450,24500,24450,41
|
|
20240909,104100,1714648200,24450,24400,24450,24400,314
|
|
20240909,104000,1706973150,24400,24400,24400,24400,2
|
|
20240909,103900,1706924350,24400,24400,24400,24400,17
|
|
20240909,103800,1706509550,24450,24450,24450,24450,34
|
|
20240909,103700,1705678250,24450,24500,24500,24400,548
|
|
20240909,103600,1692277050,24550,24500,24550,24450,228
|
|
20240909,103500,1686688150,24500,24500,24500,24500,49
|
|
20240909,103400,1685487650,24500,24500,24500,24500,319
|
|
20240909,103300,1677672150,24450,24500,24500,24450,69
|
|
20240909,103200,1675982750,24500,24500,24550,24500,21
|
|
20240909,103100,1675467800,24500,24500,24550,24500,51
|
|
20240909,103000,1674216850,24450,24450,24550,24400,218
|
|
20240909,102900,1668879800,24450,24400,24450,24400,261
|
|
20240909,102800,1662498400,24400,24450,24450,24400,4
|
|
20240909,102700,1662400700,24400,24450,24450,24400,103
|
|
20240909,102600,1659885900,24450,24450,24500,24450,223
|
|
20240909,102500,1654432700,24450,24400,24450,24400,518
|
|
20240909,102400,1641777600,24400,24450,24450,24400,44
|
|
20240909,102300,1640701850,24500,24500,24500,24450,212
|
|
20240909,102200,1635517100,24550,24450,24550,24450,592
|
|
20240909,102100,1621021550,24400,24450,24450,24400,106
|
|
20240909,102000,1618431900,24400,24400,24450,24400,293
|
|
20240909,101900,1611281950,24400,24400,24400,24400,47
|
|
20240909,101800,1610135150,24450,24450,24450,24450,42
|
|
20240909,101700,1609108250,24450,24400,24450,24400,6
|
|
20240909,101600,1608961800,24450,24450,24450,24450,553
|
|
20240909,101500,1595440950,24500,24550,24550,24500,292
|
|
20240909,101400,1588286400,24550,24500,24550,24500,471
|
|
20240909,101300,1576743800,24450,24400,24450,24400,92
|
|
20240909,101200,1574494700,24450,24450,24450,24400,91
|
|
20240909,101100,1572270750,24450,24450,24450,24450,109
|
|
20240909,101000,1569605700,24450,24400,24450,24400,17
|
|
20240909,100900,1569190100,24400,24400,24400,24350,199
|
|
20240909,100800,1564338000,24400,24400,24400,24400,267
|
|
20240909,100700,1557823200,24400,24450,24450,24400,272
|
|
20240909,100600,1551183550,24450,24400,24500,24400,946
|
|
20240909,100500,1528077550,24400,24350,24400,24350,122
|
|
20240909,100400,1525106800,24400,24400,24400,24350,31
|
|
20240909,100300,1524350650,24400,24500,24500,24400,1592
|
|
20240909,100200,1485504850,24450,24450,24500,24450,165
|
|
20240909,100100,1481470550,24450,24350,24450,24350,789
|
|
20240909,100000,1462234750,24300,24300,24300,24250,1123
|
|
20240909,095900,1434963350,24350,24350,24350,24350,10
|
|
20240909,095800,1434719850,24350,24350,24350,24350,110
|
|
20240909,095700,1432041350,24400,24350,24400,24350,120
|
|
20240909,095600,1429119300,24350,24400,24400,24350,113
|
|
20240909,095500,1426367200,24400,24450,24450,24400,511
|
|
20240909,095400,1413885350,24500,24500,24500,24500,25
|
|
20240909,095300,1413272850,24500,24450,24550,24400,1534
|
|
20240909,095200,1375725700,24400,24350,24400,24300,428
|
|
20240909,095100,1365310700,24400,24400,24450,24400,56
|
|
20240909,095000,1363944050,24400,24400,24450,24350,440
|
|
20240909,094900,1353213050,24450,24450,24450,24450,82
|
|
20240909,094800,1351208150,24500,24450,24500,24450,220
|
|
20240909,094700,1345826750,24450,24400,24450,24400,337
|
|
20240909,094600,1337603900,24350,24450,24500,24350,310
|
|
20240909,094500,1330039050,24450,24450,24450,24450,390
|
|
20240909,094400,1320503550,24400,24350,24450,24350,460
|
|
20240909,094300,1309279300,24400,24450,24450,24400,36
|
|
20240909,094200,1308400750,24400,24500,24500,24400,340
|
|
20240909,094100,1300099300,24500,24500,24600,24500,615
|
|
20240909,094000,1285024450,24500,24500,24500,24450,314
|
|
20240909,093900,1277345050,24500,24500,24500,24500,208
|
|
20240909,093800,1272249050,24500,24500,24550,24500,390
|
|
20240909,093700,1262693700,24450,24500,24500,24450,237
|
|
20240909,093600,1256893650,24500,24500,24500,24500,210
|
|
20240909,093500,1251748650,24550,24500,24550,24500,336
|
|
20240909,093400,1243516600,24500,24400,24500,24400,589
|
|
20240909,093300,1229112600,24450,24400,24500,24350,1984
|
|
20240909,093200,1180691700,24400,24450,24450,24400,452
|
|
20240909,093100,1169640350,24500,24550,24550,24500,1305
|
|
20240909,093000,1137608100,24550,24700,24700,24550,895
|
|
20240909,092900,1115584200,24700,24700,24750,24700,1342
|
|
20240909,092800,1082405150,24700,24600,24700,24600,1126
|
|
20240909,092700,1054655450,24550,24600,24600,24550,168
|
|
20240909,092600,1050524350,24600,24650,24650,24600,569
|
|
20240909,092500,1036514700,24650,24600,24700,24600,248
|
|
20240909,092400,1030401950,24650,24550,24650,24500,893
|
|
20240909,092300,1008457500,24500,24500,24500,24500,528
|
|
20240909,092200,995521500,24450,24500,24500,24450,1122
|
|
20240909,092100,968050100,24500,24550,24550,24450,538
|
|
20240909,092000,954876800,24500,24500,24500,24450,317
|
|
20240909,091900,947110400,24500,24500,24550,24450,1012
|
|
20240909,091800,922322450,24500,24450,24500,24450,161
|
|
20240909,091700,918384450,24450,24500,24550,24450,1503
|
|
20240909,091600,881581200,24500,24450,24500,24450,1731
|
|
20240909,091500,839206650,24400,24400,24400,24350,1836
|
|
20240909,091400,794441800,24450,24400,24450,24400,2389
|
|
20240909,091300,736042800,24400,24350,24400,24350,1449
|
|
20240909,091200,700742900,24350,24250,24400,24250,1388
|
|
20240909,091100,667009400,24300,24250,24300,24200,797
|
|
20240909,091000,647701350,24250,24250,24300,24200,1376
|
|
20240909,090900,614332600,24250,24100,24250,24100,2043
|
|
20240909,090800,564963000,24100,23950,24150,23950,1641
|
|
20240909,090700,525500650,23900,23900,23900,23800,869
|
|
20240909,090600,504783000,23800,23850,23950,23800,1870
|
|
20240909,090500,460095650,23850,23800,23900,23750,1395
|
|
20240909,090400,426877200,23850,23900,23900,23750,1261
|
|
20240909,090300,396846450,23950,23950,24000,23850,991
|
|
20240909,090200,373142200,23950,24000,24050,23850,6396
|
|
20240909,090100,219995900,23950,23850,24000,23800,2777
|
|
20240909,090000,153682000,23850,23700,23950,23700,6476
|