655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,195200,9855176900,25000,25000,25000,25000,3657
|
|
20240925,195100,9855176900,25000,25000,25000,25000,0
|
|
20240925,195000,9855176900,25000,25000,25000,25000,0
|
|
20240925,194900,9855176900,25000,25000,25000,25000,0
|
|
20240925,194800,9855176900,25000,25000,25000,25000,0
|
|
20240925,194700,9855176900,25000,25000,25000,25000,0
|
|
20240925,194600,9855176900,25000,25000,25000,25000,0
|
|
20240925,194500,9855176900,25000,25000,25000,25000,0
|
|
20240925,194400,9855176900,25000,25000,25000,25000,0
|
|
20240925,194300,9855176900,25000,25000,25000,25000,0
|
|
20240925,194200,9855176900,25000,25000,25000,25000,0
|
|
20240925,194100,9855176900,25000,25000,25000,25000,0
|
|
20240925,194000,9855176900,25000,25000,25000,25000,0
|
|
20240925,193900,9855176900,25000,25000,25000,25000,0
|
|
20240925,193800,9855176900,25000,25000,25000,25000,0
|
|
20240925,193700,9855176900,25000,25000,25000,25000,0
|
|
20240925,193600,9855176900,25000,25000,25000,25000,0
|
|
20240925,193500,9855176900,25000,25000,25000,25000,0
|
|
20240925,193400,9855176900,25000,25000,25000,25000,0
|
|
20240925,193300,9855176900,25000,25000,25000,25000,0
|
|
20240925,193200,9855176900,25000,25000,25000,25000,0
|
|
20240925,193100,9855176900,25000,25000,25000,25000,0
|
|
20240925,193000,9855176900,25000,25000,25000,25000,0
|
|
20240925,192900,9855176900,25000,25000,25000,25000,0
|
|
20240925,192800,9855176900,25000,25000,25000,25000,0
|
|
20240925,192700,9855176900,25000,25000,25000,25000,0
|
|
20240925,192600,9855176900,25000,25000,25000,25000,0
|
|
20240925,192500,9855176900,25000,25000,25000,25000,0
|
|
20240925,192400,9855176900,25000,25000,25000,25000,0
|
|
20240925,192300,9855176900,25000,25000,25000,25000,0
|
|
20240925,192200,9855176900,25000,25000,25000,25000,3657
|
|
20240925,192100,9855176900,25000,25000,25000,25000,0
|
|
20240925,192000,9855176900,25000,25000,25000,25000,0
|
|
20240925,191900,9855176900,25000,25000,25000,25000,0
|
|
20240925,191800,9855176900,25000,25000,25000,25000,0
|
|
20240925,191700,9855176900,25000,25000,25000,25000,0
|
|
20240925,191600,9855176900,25000,25000,25000,25000,0
|
|
20240925,191500,9855176900,25000,25000,25000,25000,0
|
|
20240925,191400,9855176900,25000,25000,25000,25000,0
|
|
20240925,191300,9855176900,25000,25000,25000,25000,0
|
|
20240925,191200,9855176900,25000,25000,25000,25000,0
|
|
20240925,191100,9855176900,25000,25000,25000,25000,0
|
|
20240925,191000,9855176900,25000,25000,25000,25000,0
|
|
20240925,190900,9855176900,25000,25000,25000,25000,0
|
|
20240925,190800,9855176900,25000,25000,25000,25000,0
|
|
20240925,190700,9855176900,25000,25000,25000,25000,0
|
|
20240925,190600,9855176900,25000,25000,25000,25000,0
|
|
20240925,190500,9855176900,25000,25000,25000,25000,0
|
|
20240925,190400,9855176900,25000,25000,25000,25000,0
|
|
20240925,190300,9855176900,25000,25000,25000,25000,0
|
|
20240925,190200,9855176900,25000,25000,25000,25000,0
|
|
20240925,190100,9855176900,25000,25000,25000,25000,0
|
|
20240925,190000,9855176900,25000,25000,25000,25000,0
|
|
20240925,185900,9855176900,25000,25000,25000,25000,0
|
|
20240925,185800,9855176900,25000,25000,25000,25000,0
|
|
20240925,185700,9855176900,25000,25000,25000,25000,0
|
|
20240925,185600,9855176900,25000,25000,25000,25000,0
|
|
20240925,185500,9855176900,25000,25000,25000,25000,0
|
|
20240925,185400,9855176900,25000,25000,25000,25000,0
|
|
20240925,185300,9855176900,25000,25000,25000,25000,0
|
|
20240925,185200,9855176900,25000,25000,25000,25000,3657
|
|
20240925,185100,9855176900,25000,25000,25000,25000,0
|
|
20240925,185000,9855176900,25000,25000,25000,25000,0
|
|
20240925,184900,9855176900,25000,25000,25000,25000,0
|
|
20240925,184800,9855176900,25000,25000,25000,25000,0
|
|
20240925,184700,9855176900,25000,25000,25000,25000,0
|
|
20240925,184600,9855176900,25000,25000,25000,25000,0
|
|
20240925,184500,9855176900,25000,25000,25000,25000,0
|
|
20240925,184400,9855176900,25000,25000,25000,25000,0
|
|
20240925,184300,9855176900,25000,25000,25000,25000,0
|
|
20240925,184200,9855176900,25000,25000,25000,25000,0
|
|
20240925,184100,9855176900,25000,25000,25000,25000,0
|
|
20240925,184000,9855176900,25000,25000,25000,25000,0
|
|
20240925,183900,9855176900,25000,25000,25000,25000,0
|
|
20240925,183800,9855176900,25000,25000,25000,25000,0
|
|
20240925,183700,9855176900,25000,25000,25000,25000,0
|
|
20240925,183600,9855176900,25000,25000,25000,25000,0
|
|
20240925,183500,9855176900,25000,25000,25000,25000,0
|
|
20240925,183400,9855176900,25000,25000,25000,25000,0
|
|
20240925,183300,9855176900,25000,25000,25000,25000,0
|
|
20240925,183200,9855176900,25000,25000,25000,25000,0
|
|
20240925,183100,9855176900,25000,25000,25000,25000,0
|
|
20240925,183000,9855176900,25000,25000,25000,25000,0
|
|
20240925,182900,9855176900,25000,25000,25000,25000,0
|
|
20240925,182800,9855176900,25000,25000,25000,25000,0
|
|
20240925,182700,9855176900,25000,25000,25000,25000,0
|
|
20240925,182600,9855176900,25000,25000,25000,25000,0
|
|
20240925,182500,9855176900,25000,25000,25000,25000,0
|
|
20240925,182400,9855176900,25000,25000,25000,25000,0
|
|
20240925,182300,9855176900,25000,25000,25000,25000,0
|
|
20240925,182200,9855176900,25000,25000,25000,25000,3657
|
|
20240925,182100,9855176900,25000,25000,25000,25000,0
|
|
20240925,182000,9855176900,25000,25000,25000,25000,0
|
|
20240925,181900,9855176900,25000,25000,25000,25000,0
|
|
20240925,181800,9855176900,25000,25000,25000,25000,0
|
|
20240925,181700,9855176900,25000,25000,25000,25000,0
|
|
20240925,181600,9855176900,25000,25000,25000,25000,0
|
|
20240925,181500,9855176900,25000,25000,25000,25000,0
|
|
20240925,181400,9855176900,25000,25000,25000,25000,0
|
|
20240925,181300,9855176900,25000,25000,25000,25000,0
|
|
20240925,181200,9855176900,25000,25000,25000,25000,0
|
|
20240925,181100,9855176900,25000,25000,25000,25000,0
|
|
20240925,181000,9855176900,25000,25000,25000,25000,0
|
|
20240925,180900,9855176900,25000,25000,25000,25000,0
|
|
20240925,180800,9855176900,25000,25000,25000,25000,0
|
|
20240925,180700,9855176900,25000,25000,25000,25000,0
|
|
20240925,180600,9855176900,25000,25000,25000,25000,0
|
|
20240925,180500,9855176900,25000,25000,25000,25000,0
|
|
20240925,180400,9855176900,25000,25000,25000,25000,0
|
|
20240925,180300,9855176900,25000,25000,25000,25000,0
|
|
20240925,180200,9855176900,25000,25000,25000,25000,0
|
|
20240925,180100,9855176900,25000,25000,25000,25000,0
|
|
20240925,180000,9855176900,25000,25000,25000,25000,0
|
|
20240925,175900,9855176900,25000,25000,25000,25000,0
|
|
20240925,175800,9855176900,25000,25000,25000,25000,0
|
|
20240925,175700,9855176900,25000,25000,25000,25000,0
|
|
20240925,175600,9855176900,25000,25000,25000,25000,0
|
|
20240925,175500,9855176900,25000,25000,25000,25000,0
|
|
20240925,175400,9855176900,25000,25000,25000,25000,0
|
|
20240925,175300,9855176900,25000,25000,25000,25000,0
|
|
20240925,175200,9855176900,25000,25000,25000,25000,3657
|
|
20240925,175100,9855176900,25000,25000,25000,25000,0
|
|
20240925,175000,9855176900,25000,25000,25000,25000,0
|
|
20240925,174900,9855176900,25000,25000,25000,25000,0
|
|
20240925,174800,9855176900,25000,25000,25000,25000,0
|
|
20240925,174700,9855176900,25000,25000,25000,25000,0
|
|
20240925,174600,9855176900,25000,25000,25000,25000,0
|
|
20240925,174500,9855176900,25000,25000,25000,25000,0
|
|
20240925,174400,9855176900,25000,25000,25000,25000,0
|
|
20240925,174300,9855176900,25000,25000,25000,25000,0
|
|
20240925,174200,9855176900,25000,25000,25000,25000,0
|
|
20240925,174100,9855176900,25000,25000,25000,25000,0
|
|
20240925,174000,9855176900,25000,25000,25000,25000,0
|
|
20240925,173900,9855176900,25000,25000,25000,25000,0
|
|
20240925,173800,9855176900,25000,25000,25000,25000,0
|
|
20240925,173700,9855176900,25000,25000,25000,25000,0
|
|
20240925,173600,9855176900,25000,25000,25000,25000,0
|
|
20240925,173500,9855176900,25000,25000,25000,25000,0
|
|
20240925,173400,9855176900,25000,25000,25000,25000,0
|
|
20240925,173300,9855176900,25000,25000,25000,25000,0
|
|
20240925,173200,9855176900,25000,25000,25000,25000,0
|
|
20240925,173100,9855176900,25000,25000,25000,25000,0
|
|
20240925,173000,9855176900,25000,25000,25000,25000,0
|
|
20240925,172900,9855176900,25000,25000,25000,25000,0
|
|
20240925,172800,9855176900,25000,25000,25000,25000,0
|
|
20240925,172700,9855176900,25000,25000,25000,25000,0
|
|
20240925,172600,9855176900,25000,25000,25000,25000,0
|
|
20240925,172500,9855176900,25000,25000,25000,25000,0
|
|
20240925,172400,9855176900,25000,25000,25000,25000,0
|
|
20240925,172300,9855176900,25000,25000,25000,25000,0
|
|
20240925,172200,9855176900,25000,25000,25000,25000,3657
|
|
20240925,172100,9855176900,25000,25000,25000,25000,0
|
|
20240925,172000,9855176900,25000,25000,25000,25000,0
|
|
20240925,171900,9855176900,25000,25000,25000,25000,0
|
|
20240925,171800,9855176900,25000,25000,25000,25000,0
|
|
20240925,171700,9855176900,25000,25000,25000,25000,0
|
|
20240925,171600,9855176900,25000,25000,25000,25000,0
|
|
20240925,171500,9855176900,25000,25000,25000,25000,0
|
|
20240925,171400,9855176900,25000,25000,25000,25000,0
|
|
20240925,171300,9855176900,25000,25000,25000,25000,0
|
|
20240925,171200,9855176900,25000,25000,25000,25000,0
|
|
20240925,171100,9855176900,25000,25000,25000,25000,0
|
|
20240925,171000,9855176900,25000,25000,25000,25000,0
|
|
20240925,170900,9855176900,25000,25000,25000,25000,0
|
|
20240925,170800,9855176900,25000,25000,25000,25000,0
|
|
20240925,170700,9855176900,25000,25000,25000,25000,0
|
|
20240925,170600,9855176900,25000,25000,25000,25000,0
|
|
20240925,170500,9855176900,25000,25000,25000,25000,0
|
|
20240925,170400,9855176900,25000,25000,25000,25000,0
|
|
20240925,170300,9855176900,25000,25000,25000,25000,0
|
|
20240925,170200,9855176900,25000,25000,25000,25000,0
|
|
20240925,170100,9855176900,25000,25000,25000,25000,0
|
|
20240925,170000,9855176900,25000,25000,25000,25000,0
|
|
20240925,165900,9855176900,25000,25000,25000,25000,0
|
|
20240925,165800,9855176900,25000,25000,25000,25000,0
|
|
20240925,165700,9855176900,25000,25000,25000,25000,0
|
|
20240925,165600,9855176900,25000,25000,25000,25000,0
|
|
20240925,165500,9855176900,25000,25000,25000,25000,0
|
|
20240925,165400,9855176900,25000,25000,25000,25000,0
|
|
20240925,165300,9855176900,25000,25000,25000,25000,0
|
|
20240925,165200,9855176900,25000,25000,25000,25000,3657
|
|
20240925,165100,9855176900,25000,25000,25000,25000,0
|
|
20240925,165000,9855176900,25000,25000,25000,25000,0
|
|
20240925,164900,9855176900,25000,25000,25000,25000,0
|
|
20240925,164800,9855176900,25000,25000,25000,25000,0
|
|
20240925,164700,9855176900,25000,25000,25000,25000,0
|
|
20240925,164600,9855176900,25000,25000,25000,25000,0
|
|
20240925,164500,9855176900,25000,25000,25000,25000,0
|
|
20240925,164400,9855176900,25000,25000,25000,25000,0
|
|
20240925,164300,9855176900,25000,25000,25000,25000,0
|
|
20240925,164200,9855176900,25000,25000,25000,25000,0
|
|
20240925,164100,9855176900,25000,25000,25000,25000,0
|
|
20240925,164000,9855176900,25000,25000,25000,25000,0
|
|
20240925,163900,9855176900,25000,25000,25000,25000,0
|
|
20240925,163800,9855176900,25000,25000,25000,25000,0
|
|
20240925,163700,9855176900,25000,25000,25000,25000,0
|
|
20240925,163600,9855176900,25000,25000,25000,25000,0
|
|
20240925,163500,9855176900,25000,25000,25000,25000,0
|
|
20240925,163400,9855176900,25000,25000,25000,25000,0
|
|
20240925,163300,9855176900,25000,25000,25000,25000,0
|
|
20240925,163200,9855176900,25000,25000,25000,25000,0
|
|
20240925,163100,9855176900,25000,25000,25000,25000,0
|
|
20240925,163000,9855176900,25000,25000,25000,25000,0
|
|
20240925,162900,9855176900,25000,25000,25000,25000,0
|
|
20240925,162800,9855176900,25000,25000,25000,25000,0
|
|
20240925,162700,9855176900,25000,25000,25000,25000,0
|
|
20240925,162600,9855176900,25000,25000,25000,25000,0
|
|
20240925,162500,9855176900,25000,25000,25000,25000,0
|
|
20240925,162400,9855176900,25000,25000,25000,25000,0
|
|
20240925,162300,9855176900,25000,25000,25000,25000,0
|
|
20240925,162200,9855176900,25000,25000,25000,25000,3657
|
|
20240925,162100,9855176900,25000,25000,25000,25000,0
|
|
20240925,162000,9855176900,25000,25000,25000,25000,0
|
|
20240925,161900,9855176900,25000,25000,25000,25000,0
|
|
20240925,161800,9855176900,25000,25000,25000,25000,0
|
|
20240925,161700,9855176900,25000,25000,25000,25000,0
|
|
20240925,161600,9855176900,25000,25000,25000,25000,0
|
|
20240925,161500,9855176900,25000,25000,25000,25000,0
|
|
20240925,161400,9855176900,25000,25000,25000,25000,0
|
|
20240925,161300,9855176900,25000,25000,25000,25000,0
|
|
20240925,161200,9855176900,25000,25000,25000,25000,0
|
|
20240925,161100,9855176900,25000,25000,25000,25000,0
|
|
20240925,161000,9855176900,25000,25000,25000,25000,0
|
|
20240925,160900,9855176900,25000,25000,25000,25000,0
|
|
20240925,160800,9855176900,25000,25000,25000,25000,0
|
|
20240925,160700,9855176900,25000,25000,25000,25000,0
|
|
20240925,160600,9855176900,25000,25000,25000,25000,0
|
|
20240925,160500,9855176900,25000,25000,25000,25000,0
|
|
20240925,160400,9855176900,25000,25000,25000,25000,0
|
|
20240925,160300,9855176900,25000,25000,25000,25000,0
|
|
20240925,160200,9855176900,25000,25000,25000,25000,0
|
|
20240925,160100,9855176900,25000,25000,25000,25000,0
|
|
20240925,160000,9855176900,25000,25000,25000,25000,0
|
|
20240925,155900,9855176900,25000,25000,25000,25000,0
|
|
20240925,155800,9855176900,25000,25000,25000,25000,0
|
|
20240925,155700,9855176900,25000,25000,25000,25000,0
|
|
20240925,155600,9855176900,25000,25000,25000,25000,0
|
|
20240925,155500,9855176900,25000,25000,25000,25000,0
|
|
20240925,155400,9855176900,25000,25000,25000,25000,0
|
|
20240925,155300,9855176900,25000,25000,25000,25000,0
|
|
20240925,155200,9855176900,25000,25000,25000,25000,3657
|
|
20240925,155100,9855176900,25000,25000,25000,25000,0
|
|
20240925,155000,9855176900,25000,25000,25000,25000,0
|
|
20240925,154900,9855176900,25000,25000,25000,25000,0
|
|
20240925,154800,9855176900,25000,25000,25000,25000,0
|
|
20240925,154700,9855176900,25000,25000,25000,25000,0
|
|
20240925,154600,9855176900,25000,25000,25000,25000,0
|
|
20240925,154500,9855176900,25000,25000,25000,25000,0
|
|
20240925,154400,9855176900,25000,25000,25000,25000,0
|
|
20240925,154300,9855176900,25000,25000,25000,25000,0
|
|
20240925,154200,9855176900,25000,25000,25000,25000,0
|
|
20240925,154100,9855176900,25000,25000,25000,25000,0
|
|
20240925,154000,9855176900,25000,25000,25000,25000,0
|
|
20240925,153900,9855176900,25000,25000,25000,25000,0
|
|
20240925,153800,9855176900,25000,25000,25000,25000,0
|
|
20240925,153700,9855176900,25000,25000,25000,25000,0
|
|
20240925,153600,9855176900,25000,25000,25000,25000,0
|
|
20240925,153500,9855176900,25000,25000,25000,25000,0
|
|
20240925,153400,9855176900,25000,25000,25000,25000,0
|
|
20240925,153300,9855176900,25000,25000,25000,25000,0
|
|
20240925,153200,9855176900,25000,25000,25000,25000,0
|
|
20240925,153100,9855176900,25000,25000,25000,25000,0
|
|
20240925,153000,9855176900,25000,25000,25000,25000,3657
|
|
20240925,152900,9763751900,25150,25150,25150,25150,0
|
|
20240925,152800,9763751900,25150,25150,25150,25150,0
|
|
20240925,152700,9763751900,25150,25150,25150,25150,0
|
|
20240925,152600,9763751900,25150,25150,25150,25150,0
|
|
20240925,152500,9763751900,25150,25150,25150,25150,0
|
|
20240925,152400,9763751900,25150,25150,25150,25150,0
|
|
20240925,152300,9763751900,25150,25150,25150,25150,0
|
|
20240925,152200,9763751900,25150,25150,25150,25150,0
|
|
20240925,152100,9763751900,25150,25150,25150,25150,0
|
|
20240925,152000,9763751900,25150,25150,25150,25150,0
|
|
20240925,151900,9763751900,25150,25100,25150,25050,493
|
|
20240925,151800,9751379000,25100,25050,25100,25050,104
|
|
20240925,151700,9748768650,25100,25100,25100,25050,507
|
|
20240925,151600,9736046450,25100,25100,25150,25050,2093
|
|
20240925,151500,9683517500,25050,25050,25100,25050,203
|
|
20240925,151400,9678422950,25050,25050,25050,25050,461
|
|
20240925,151300,9666874900,25000,24950,25050,24950,729
|
|
20240925,151200,9648648200,24950,24950,25000,24900,809
|
|
20240925,151100,9628475200,24950,24900,24950,24900,1226
|
|
20240925,151000,9597891500,24950,24950,24950,24900,193
|
|
20240925,150900,9593079550,24900,24900,24950,24900,667
|
|
20240925,150800,9576465100,24950,25000,25000,24900,168
|
|
20240925,150700,9572268250,24950,24950,24950,24900,1696
|
|
20240925,150600,9529962050,24950,24900,24950,24900,464
|
|
20240925,150500,9518397750,24950,24950,25000,24900,447
|
|
20240925,150400,9507239850,24900,25000,25000,24900,579
|
|
20240925,150300,9492804850,24950,24950,24950,24950,1019
|
|
20240925,150200,9467380800,24950,24950,25000,24900,4321
|
|
20240925,150100,9359741950,24950,24950,24950,24900,409
|
|
20240925,150000,9349540900,24900,24900,24950,24850,1651
|
|
20240925,145900,9308401050,24850,25000,25000,24850,6023
|
|
20240925,145800,9158159650,25000,25050,25100,25000,3846
|
|
20240925,145700,9061979200,25050,25050,25100,25000,338
|
|
20240925,145600,9053505600,25050,25050,25050,25000,262
|
|
20240925,145500,9046944150,25100,25100,25100,25000,812
|
|
20240925,145400,9026605600,25050,25100,25100,25050,6022
|
|
20240925,145300,8875681600,25100,25150,25150,25100,332
|
|
20240925,145200,8867332300,25150,25100,25150,25100,78
|
|
20240925,145100,8865370700,25100,25150,25150,25100,1057
|
|
20240925,145000,8838825550,25100,25100,25150,25100,745
|
|
20240925,144900,8820098800,25100,25100,25150,25100,235
|
|
20240925,144800,8814192600,25200,25250,25250,25100,4583
|
|
20240925,144700,8698814050,25200,25200,25300,25200,185
|
|
20240925,144600,8694137050,25200,25250,25300,25200,292
|
|
20240925,144500,8686762850,25250,25300,25300,25250,232
|
|
20240925,144400,8680899200,25350,25250,25350,25250,378
|
|
20240925,144300,8671342200,25250,25300,25350,25250,1240
|
|
20240925,144200,8639986150,25300,25300,25300,25250,239
|
|
20240925,144100,8633939500,25300,25300,25300,25300,388
|
|
20240925,144000,8624123100,25350,25350,25350,25300,274
|
|
20240925,143900,8617180450,25350,25350,25350,25350,134
|
|
20240925,143800,8613783550,25350,25250,25400,25200,5738
|
|
20240925,143700,8468222800,25250,25300,25300,25200,884
|
|
20240925,143600,8445899350,25250,25250,25250,25250,802
|
|
20240925,143500,8425648850,25250,25250,25250,25250,183
|
|
20240925,143400,8421028100,25200,25250,25350,25200,6143
|
|
20240925,143300,8265588100,25250,25250,25250,25250,199
|
|
20240925,143200,8260563350,25250,25300,25300,25200,259
|
|
20240925,143100,8254023500,25300,25250,25300,25200,1239
|
|
20240925,143000,8222734200,25250,25250,25250,25200,545
|
|
20240925,142900,8208984700,25250,25250,25250,25200,242
|
|
20240925,142800,8202878100,25250,25250,25250,25200,379
|
|
20240925,142700,8193316600,25250,25250,25250,25200,199
|
|
20240925,142600,8188295250,25250,25250,25250,25200,77
|
|
20240925,142500,8186353200,25200,25250,25250,25200,525
|
|
20240925,142400,8173104500,25300,25250,25300,25200,446
|
|
20240925,142300,8161836950,25250,25300,25300,25250,203
|
|
20240925,142200,8156705050,25250,25250,25250,25250,681
|
|
20240925,142100,8139509800,25300,25250,25300,25250,169
|
|
20240925,142000,8135236250,25300,25300,25300,25250,257
|
|
20240925,141900,8128736150,25250,25250,25250,25250,59
|
|
20240925,141800,8127246400,25300,25300,25300,25250,234
|
|
20240925,141700,8121328850,25250,25250,25300,25250,154
|
|
20240925,141600,8117434200,25300,25300,25300,25300,124
|
|
20240925,141500,8114297000,25300,25250,25300,25250,149
|
|
20240925,141400,8110532150,25300,25250,25300,25250,223
|
|
20240925,141300,8104895250,25300,25300,25300,25300,175
|
|
20240925,141200,8100467750,25250,25350,25350,25250,355
|
|
20240925,141100,8091486900,25250,25300,25300,25250,149
|
|
20240925,141000,8087722250,25300,25300,25300,25250,377
|
|
20240925,140900,8078186600,25250,25300,25300,25250,174
|
|
20240925,140800,8073786500,25250,25300,25300,25250,177
|
|
20240925,140700,8069308450,25250,25250,25250,25250,74
|
|
20240925,140600,8067439950,25250,25300,25300,25250,396
|
|
20240925,140500,8057431500,25250,25300,25300,25250,187
|
|
20240925,140400,8052702700,25300,25250,25300,25250,143
|
|
20240925,140300,8049091900,25300,25300,25300,25300,256
|
|
20240925,140200,8042615100,25300,25250,25300,25250,174
|
|
20240925,140100,8038214850,25250,25300,25300,25250,176
|
|
20240925,140000,8033764700,25200,25250,25250,25200,406
|
|
20240925,135900,8023515100,25250,25200,25250,25200,154
|
|
20240925,135800,8019628150,25200,25200,25250,25200,271
|
|
20240925,135700,8012790150,25250,25250,25250,25250,230
|
|
20240925,135600,8006982650,25250,25250,25300,25200,314
|
|
20240925,135500,7999052650,25250,25300,25300,25250,209
|
|
20240925,135400,7993768700,25300,25300,25300,25300,125
|
|
20240925,135300,7990606200,25300,25300,25300,25250,218
|
|
20240925,135200,7985092950,25250,25300,25300,25250,701
|
|
20240925,135100,7967357700,25300,25250,25300,25250,222
|
|
20240925,135000,7961743400,25250,25300,25300,25250,168
|
|
20240925,134900,7957495100,25300,25300,25300,25300,101
|
|
20240925,134800,7954939800,25300,25250,25300,25250,686
|
|
20240925,134700,7937609550,25200,25250,25250,25200,166
|
|
20240925,134600,7933420200,25200,25200,25250,25200,224
|
|
20240925,134500,7927765650,25200,25250,25250,25200,49
|
|
20240925,134400,7926530800,25200,25300,25300,25200,880
|
|
20240925,134300,7904311700,25250,25250,25300,25250,244
|
|
20240925,134200,7898144550,25250,25300,25300,25250,150
|
|
20240925,134100,7894350900,25250,25200,25250,25200,3008
|
|
20240925,134000,7818541850,25150,25200,25200,25150,983
|
|
20240925,133900,7793811900,25200,25250,25250,25200,689
|
|
20240925,133800,7776440350,25250,25250,25250,25250,124
|
|
20240925,133700,7773309350,25250,25250,25250,25250,240
|
|
20240925,133600,7767249350,25250,25250,25250,25200,959
|
|
20240925,133500,7743066900,25250,25350,25350,25250,1486
|
|
20240925,133400,7705493350,25350,25300,25350,25300,300
|
|
20240925,133300,7697890000,25300,25350,25350,25250,813
|
|
20240925,133200,7677318900,25300,25350,25350,25300,346
|
|
20240925,133100,7668554600,25350,25250,25350,25250,468
|
|
20240925,133000,7656716450,25300,25350,25350,25300,210
|
|
20240925,132900,7651400450,25350,25350,25350,25300,265
|
|
20240925,132800,7644684900,25350,25300,25350,25250,550
|
|
20240925,132700,7630769250,25300,25300,25300,25300,208
|
|
20240925,132600,7625506850,25300,25350,25350,25300,1253
|
|
20240925,132500,7593796300,25350,25350,25350,25300,600
|
|
20240925,132400,7578588500,25350,25300,25350,25300,857
|
|
20240925,132300,7556905050,25300,25300,25300,25300,206
|
|
20240925,132200,7551693250,25300,25300,25300,25250,268
|
|
20240925,132100,7544914950,25300,25300,25300,25250,232
|
|
20240925,132000,7539045400,25300,25300,25300,25300,227
|
|
20240925,131900,7533302300,25300,25300,25300,25250,368
|
|
20240925,131800,7523994100,25300,25300,25300,25250,229
|
|
20240925,131700,7518200500,25300,25300,25300,25250,304
|
|
20240925,131600,7510511450,25300,25150,25300,25150,3985
|
|
20240925,131500,7409954500,25150,25150,25150,25150,2
|
|
20240925,131400,7409904200,25150,25150,25200,25150,131
|
|
20240925,131300,7406606950,25150,25150,25150,25150,428
|
|
20240925,131200,7395842750,25150,25150,25200,25150,596
|
|
20240925,131100,7380850750,25150,25150,25150,25150,191
|
|
20240925,131000,7376047100,25200,25200,25200,25200,12
|
|
20240925,130900,7375744700,25150,25200,25200,25150,655
|
|
20240925,130800,7359268800,25150,25200,25200,25150,2269
|
|
20240925,130700,7302092150,25250,25250,25250,25250,77
|
|
20240925,130600,7300147900,25200,25250,25250,25200,44
|
|
20240925,130500,7299038900,25200,25250,25250,25200,64
|
|
20240925,130400,7297425050,25250,25250,25250,25250,52
|
|
20240925,130300,7296112050,25200,25250,25250,25200,44
|
|
20240925,130200,7295003150,25250,25250,25250,25250,753
|
|
20240925,130100,7275989900,25250,25250,25250,25250,50
|
|
20240925,130000,7274727400,25250,25300,25300,25250,150
|
|
20240925,125900,7270934500,25300,25250,25300,25250,273
|
|
20240925,125800,7264038650,25300,25250,25300,25250,228
|
|
20240925,125700,7258276750,25250,25300,25300,25250,237
|
|
20240925,125600,7252286300,25300,25250,25350,25250,724
|
|
20240925,125500,7233959300,25200,25250,25300,25200,919
|
|
20240925,125400,7210750700,25250,25300,25300,25250,116
|
|
20240925,125300,7207818000,25350,25200,25350,25200,1092
|
|
20240925,125200,7180212650,25250,25250,25250,25200,594
|
|
20240925,125100,7165216300,25250,25300,25350,25250,1778
|
|
20240925,125000,7120232850,25300,25350,25350,25300,698
|
|
20240925,124900,7102567000,25350,25300,25350,25300,129
|
|
20240925,124800,7099298950,25300,25350,25350,25300,104
|
|
20240925,124700,7096663050,25350,25350,25350,25300,192
|
|
20240925,124600,7091797100,25300,25350,25350,25300,106
|
|
20240925,124500,7089112150,25350,25350,25350,25350,114
|
|
20240925,124400,7086222250,25350,25350,25350,25350,65
|
|
20240925,124300,7084574500,25300,25350,25350,25300,105
|
|
20240925,124200,7081914900,25350,25350,25350,25350,58
|
|
20240925,124100,7080444600,25350,25350,25350,25350,87
|
|
20240925,124000,7078239150,25300,25350,25350,25300,204
|
|
20240925,123900,7073069850,25350,25300,25350,25300,73
|
|
20240925,123800,7071219450,25350,25300,25350,25300,220
|
|
20240925,123700,7065650600,25350,25350,25350,25350,252
|
|
20240925,123600,7059262400,25350,25350,25350,25300,1239
|
|
20240925,123500,7027884350,25350,25300,25350,25300,223
|
|
20240925,123400,7022234100,25350,25300,25350,25300,76
|
|
20240925,123300,7020308300,25300,25300,25350,25300,105
|
|
20240925,123200,7017647500,25350,25350,25350,25300,153
|
|
20240925,123100,7013771100,25350,25350,25350,25350,58
|
|
20240925,123000,7012300800,25350,25350,25350,25300,135
|
|
20240925,122900,7008878850,25300,25350,25350,25300,271
|
|
20240925,122800,7002016100,25350,25300,25350,25300,155
|
|
20240925,122700,6998090350,25300,25250,25300,25250,107
|
|
20240925,122600,6995385350,25300,25300,25300,25300,254
|
|
20240925,122500,6988959150,25300,25300,25300,25300,159
|
|
20240925,122400,6984936450,25250,25300,25300,25250,50
|
|
20240925,122300,6983673600,25300,25300,25300,25300,122
|
|
20240925,122200,6980587000,25300,25300,25300,25250,103
|
|
20240925,122100,6977981200,25300,25300,25300,25250,121
|
|
20240925,122000,6974922000,25300,25300,25300,25300,176
|
|
20240925,121900,6970469200,25300,25300,25300,25250,75
|
|
20240925,121800,6968571750,25250,25300,25300,25250,195
|
|
20240925,121700,6963641450,25250,25200,25250,25200,98
|
|
20240925,121600,6961167050,25250,25250,25250,25200,179
|
|
20240925,121500,6956651300,25200,25250,25250,25200,481
|
|
20240925,121400,6944508200,25250,25250,25250,25250,123
|
|
20240925,121300,6941402450,25200,25250,25250,25200,280
|
|
20240925,121200,6934336350,25250,25250,25250,25200,84
|
|
20240925,121100,6932215850,25200,25250,25250,25200,137
|
|
20240925,121000,6928759300,25250,25250,25250,25200,209
|
|
20240925,120900,6923484700,25250,25250,25250,25250,68
|
|
20240925,120800,6921767700,25250,25300,25300,25250,636
|
|
20240925,120700,6905703100,25250,25300,25300,25250,153
|
|
20240925,120600,6901837250,25300,25300,25300,25250,64
|
|
20240925,120500,6900218100,25300,25300,25300,25300,107
|
|
20240925,120400,6897511000,25300,25300,25300,25250,116
|
|
20240925,120300,6894578350,25250,25250,25300,25250,637
|
|
20240925,120200,6878485750,25200,25200,25250,25200,1115
|
|
20240925,120100,6850384600,25250,25250,25250,25200,644
|
|
20240925,120000,6834142800,25250,25250,25300,25200,4626
|
|
20240925,115900,6717317600,25300,25250,25300,25250,114
|
|
20240925,115800,6714435500,25300,25300,25300,25300,179
|
|
20240925,115700,6709906800,25250,25300,25300,25250,97
|
|
20240925,115600,6707454450,25300,25300,25300,25250,190
|
|
20240925,115500,6702650350,25300,25250,25300,25250,62
|
|
20240925,115400,6701081800,25300,25300,25300,25300,81
|
|
20240925,115300,6699032500,25300,25300,25300,25250,165
|
|
20240925,115200,6694860150,25300,25300,25300,25300,64
|
|
20240925,115100,6693240950,25250,25300,25300,25250,120
|
|
20240925,115000,6690205200,25300,25350,25350,25300,2667
|
|
20240925,114900,6622654800,25350,25350,25350,25350,8
|
|
20240925,114800,6622452000,25350,25300,25350,25300,164
|
|
20240925,114700,6618296700,25350,25350,25350,25300,1538
|
|
20240925,114600,6579343750,25400,25350,25400,25350,245
|
|
20240925,114500,6573120850,25400,25400,25400,25350,131
|
|
20240925,114400,6569795650,25400,25400,25400,25400,283
|
|
20240925,114300,6562607450,25400,25400,25400,25400,294
|
|
20240925,114200,6555139850,25400,25350,25400,25350,148
|
|
20240925,114100,6551383300,25400,25400,25400,25400,201
|
|
20240925,114000,6546277900,25400,25400,25400,25350,91
|
|
20240925,113900,6543966600,25350,25400,25400,25350,415
|
|
20240925,113800,6533427700,25400,25400,25400,25400,71
|
|
20240925,113700,6531624300,25400,25350,25400,25350,782
|
|
20240925,113600,6511795850,25300,25350,25350,25300,190
|
|
20240925,113500,6506981500,25350,25350,25350,25300,93
|
|
20240925,113400,6504624700,25350,25350,25350,25300,210
|
|
20240925,113300,6499303300,25300,25350,25350,25300,134
|
|
20240925,113200,6495909050,25350,25350,25350,25350,100
|
|
20240925,113100,6493374050,25350,25350,25350,25300,111
|
|
20240925,113000,6490562350,25350,25300,25350,25300,86
|
|
20240925,112900,6488382950,25350,25350,25350,25350,132
|
|
20240925,112800,6485036750,25300,25300,25300,25300,182
|
|
20240925,112700,6480432150,25300,25300,25300,25300,106
|
|
20240925,112600,6477750350,25250,25300,25300,25250,199
|
|
20240925,112500,6472715700,25250,25300,25300,25250,116
|
|
20240925,112400,6469783000,25300,25300,25300,25300,189
|
|
20240925,112300,6465001300,25300,25250,25300,25250,634
|
|
20240925,112200,6448989200,25300,25300,25300,25250,227
|
|
20240925,112100,6443247100,25250,25250,25300,25250,469
|
|
20240925,112000,6431384150,25300,25250,25300,25250,145
|
|
20240925,111900,6427719300,25250,25300,25300,25250,185
|
|
20240925,111800,6423041800,25300,25300,25300,25300,110
|
|
20240925,111700,6420258800,25250,25300,25300,25250,168
|
|
20240925,111600,6416011150,25300,25300,25300,25300,729
|
|
20240925,111500,6397567450,25250,25300,25300,25250,293
|
|
20240925,111400,6390166200,25250,25300,25300,25250,282
|
|
20240925,111300,6383033700,25250,25300,25300,25250,40
|
|
20240925,111200,6382023450,25300,25300,25300,25250,213
|
|
20240925,111100,6376638400,25250,25250,25300,25250,128
|
|
20240925,111000,6373405950,25300,25250,25300,25250,107
|
|
20240925,110900,6370700900,25250,25250,25250,25250,162
|
|
20240925,110800,6366610400,25250,25250,25300,25250,569
|
|
20240925,110700,6352239550,25250,25250,25300,25250,449
|
|
20240925,110600,6340898100,25200,25250,25300,25200,320
|
|
20240925,110500,6332820000,25300,25300,25300,25250,106
|
|
20240925,110400,6330139200,25300,25300,25300,25250,133
|
|
20240925,110300,6326774400,25250,25250,25250,25250,102
|
|
20240925,110200,6324198900,25250,25250,25250,25250,276
|
|
20240925,110100,6317229900,25300,25300,25300,25300,89
|
|
20240925,110000,6314978200,25250,25300,25300,25250,143
|
|
20240925,105900,6311364050,25300,25300,25300,25300,123
|
|
20240925,105800,6308252150,25300,25200,25300,25200,188
|
|
20240925,105700,6303502850,25250,25250,25300,25200,887
|
|
20240925,105600,6281100500,25250,25250,25300,25250,77
|
|
20240925,105500,6279155550,25300,25250,25300,25250,217
|
|
20240925,105400,6273672000,25300,25250,25300,25250,164
|
|
20240925,105300,6269524750,25300,25250,25300,25250,1857
|
|
20240925,105200,6222587800,25250,25300,25300,25200,403
|
|
20240925,105100,6212413400,25300,25250,25300,25250,102
|
|
20240925,105000,6209834750,25250,25300,25300,25250,212
|
|
20240925,104900,6204476200,25250,25300,25300,25250,262
|
|
20240925,104800,6197855250,25250,25250,25300,25250,1853
|
|
20240925,104700,6151034000,25250,25200,25250,25200,442
|
|
20240925,104600,6139873550,25200,25250,25250,25200,387
|
|
20240925,104500,6130103900,25250,25300,25350,25200,3542
|
|
20240925,104400,6040625250,25350,25300,25350,25300,107
|
|
20240925,104300,6037914950,25300,25300,25300,25300,585
|
|
20240925,104200,6023114450,25250,25250,25250,25250,460
|
|
20240925,104100,6011499450,25250,25300,25300,25250,218
|
|
20240925,104000,6005991000,25250,25250,25300,25250,167
|
|
20240925,103900,6001768500,25250,25250,25250,25250,137
|
|
20240925,103800,5998309250,25250,25250,25250,25200,320
|
|
20240925,103700,5990241400,25250,25150,25250,25100,1696
|
|
20240925,103600,5947508550,25100,25150,25150,25100,593
|
|
20240925,103500,5932613200,25100,25300,25300,25050,8742
|
|
20240925,103400,5712877950,25300,25350,25350,25250,2003
|
|
20240925,103300,5662176250,25350,25350,25350,25300,636
|
|
20240925,103200,5646055800,25350,25250,25350,25250,941
|
|
20240925,103100,5622250300,25300,25250,25300,25250,659
|
|
20240925,103000,5605584350,25250,25250,25300,25250,297
|
|
20240925,102900,5598072900,25250,25200,25250,25200,848
|
|
20240925,102800,5576667800,25250,25150,25250,25150,2147
|
|
20240925,102700,5522643900,25200,25200,25200,25150,1588
|
|
20240925,102600,5482699850,25200,25250,25250,25200,369
|
|
20240925,102500,5473398400,25250,25200,25250,25200,1764
|
|
20240925,102400,5428938550,25150,25250,25250,25150,2257
|
|
20240925,102300,5372061900,25250,25300,25300,25250,469
|
|
20240925,102200,5360207950,25250,25300,25300,25250,1097
|
|
20240925,102100,5332503800,25250,25300,25300,25250,433
|
|
20240925,102000,5321553600,25300,25300,25300,25250,108
|
|
20240925,101900,5318823850,25300,25300,25300,25250,190
|
|
20240925,101800,5314021050,25300,25300,25300,25250,340
|
|
20240925,101700,5305429650,25300,25300,25300,25300,90
|
|
20240925,101600,5303152650,25300,25250,25350,25200,2013
|
|
20240925,101500,5252260450,25300,25400,25400,25250,2829
|
|
20240925,101400,5180679550,25400,25350,25400,25300,379
|
|
20240925,101300,5171069400,25300,25350,25350,25300,608
|
|
20240925,101200,5155678750,25350,25300,25350,25300,163
|
|
20240925,101100,5151552050,25300,25350,25350,25300,607
|
|
20240925,101000,5136172150,25350,25350,25350,25300,401
|
|
20240925,100900,5126006850,25350,25300,25450,25300,1344
|
|
20240925,100800,5091949200,25300,25400,25450,25300,2042
|
|
20240925,100700,5040154350,25400,25400,25400,25350,452
|
|
20240925,100600,5028673600,25400,25400,25400,25350,755
|
|
20240925,100500,5009502700,25350,25450,25450,25350,7012
|
|
20240925,100400,4831342350,25500,25500,25500,25500,87
|
|
20240925,100300,4829123850,25500,25500,25550,25450,154
|
|
20240925,100200,4825197650,25500,25600,25600,25500,1558
|
|
20240925,100100,4785426850,25550,25650,25650,25550,229
|
|
20240925,100000,4779562000,25600,25600,25650,25600,2994
|
|
20240925,095900,4702821700,25550,25550,25550,25500,941
|
|
20240925,095800,4678781450,25550,25500,25550,25500,2341
|
|
20240925,095700,4619077450,25500,25500,25550,25500,661
|
|
20240925,095600,4602216700,25550,25550,25550,25500,1232
|
|
20240925,095500,4570774050,25550,25550,25550,25500,185
|
|
20240925,095400,4566047500,25500,25450,25500,25450,509
|
|
20240925,095300,4553070950,25500,25450,25500,25450,274
|
|
20240925,095200,4546084200,25500,25400,25500,25400,1772
|
|
20240925,095100,4500975000,25450,25400,25450,25400,553
|
|
20240925,095000,4486915900,25450,25450,25450,25400,608
|
|
20240925,094900,4471450000,25450,25450,25450,25400,339
|
|
20240925,094800,4462830900,25450,25450,25450,25350,336
|
|
20240925,094700,4454290150,25350,25400,25450,25350,770
|
|
20240925,094600,4434751700,25400,25450,25500,25350,6381
|
|
20240925,094500,4272802600,25400,25500,25500,25400,854
|
|
20240925,094400,4251070750,25500,25450,25500,25450,501
|
|
20240925,094300,4238300900,25500,25450,25500,25350,7101
|
|
20240925,094200,4057725750,25450,25650,25650,25450,5789
|
|
20240925,094100,3909757650,25650,25600,25650,25600,777
|
|
20240925,094000,3889847850,25650,25700,25700,25600,1036
|
|
20240925,093900,3863254700,25700,25650,25700,25650,1116
|
|
20240925,093800,3834610000,25650,25600,25700,25600,1135
|
|
20240925,093700,3805494000,25650,25650,25650,25600,634
|
|
20240925,093600,3789241300,25650,25650,25650,25600,1189
|
|
20240925,093500,3758766700,25650,25650,25650,25600,1552
|
|
20240925,093400,3718958400,25650,25650,25650,25600,760
|
|
20240925,093300,3699474200,25650,25650,25650,25600,1478
|
|
20240925,093200,3661614800,25650,25600,25650,25600,2039
|
|
20240925,093100,3609394900,25600,25650,25650,25600,1343
|
|
20240925,093000,3574987350,25650,25700,25750,25650,986
|
|
20240925,092900,3549655850,25700,25800,25800,25700,1603
|
|
20240925,092800,3508392750,25750,25700,25800,25650,3476
|
|
20240925,092700,3418984200,25650,25700,25700,25650,1753
|
|
20240925,092600,3373981550,25650,25750,25750,25650,2032
|
|
20240925,092500,3321783300,25750,25750,25800,25700,3058
|
|
20240925,092400,3243046100,25750,25800,25800,25700,1661
|
|
20240925,092300,3200234600,25800,25700,25800,25650,3769
|
|
20240925,092200,3103276550,25650,25750,25750,25600,2886
|
|
20240925,092100,3029147400,25700,25700,25750,25650,2152
|
|
20240925,092000,2973838350,25700,25750,25750,25700,3593
|
|
20240925,091900,2881443700,25750,25600,25750,25600,4215
|
|
20240925,091800,2773213750,25550,25550,25600,25550,1423
|
|
20240925,091700,2736829050,25550,25650,25650,25550,2002
|
|
20240925,091600,2685581500,25650,25600,25750,25600,8982
|
|
20240925,091500,2455189750,25650,25650,25650,25500,5976
|
|
20240925,091400,2302399000,25600,25500,25650,25500,6178
|
|
20240925,091300,2144393100,25550,25450,25650,25450,8608
|
|
20240925,091200,1924678150,25450,25550,25550,25400,3549
|
|
20240925,091100,1834277900,25550,25550,25700,25550,5848
|
|
20240925,091000,1684491200,25600,25350,25600,25350,7821
|
|
20240925,090900,1484959500,25400,25400,25500,25300,5252
|
|
20240925,090800,1351479850,25400,25350,25400,25250,3659
|
|
20240925,090700,1258766800,25300,25250,25400,25250,7530
|
|
20240925,090600,1068082850,25200,25150,25450,25100,9773
|
|
20240925,090500,821153200,25150,25100,25150,25100,2746
|
|
20240925,090400,752148650,25100,25150,25200,25100,1406
|
|
20240925,090300,716788750,25200,25050,25250,25050,6638
|
|
20240925,090200,549612000,25050,25200,25200,25050,4824
|
|
20240925,090100,428446400,25200,25200,25300,25150,6416
|
|
20240925,090000,266580600,25200,25000,25200,25000,10642
|