578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,183500,2040348050,21000,21000,21000,21000,7117
|
|
20240902,183400,2040348050,21000,21000,21000,21000,0
|
|
20240902,183300,2040348050,21000,21000,21000,21000,0
|
|
20240902,183200,2040348050,21000,21000,21000,21000,0
|
|
20240902,183100,2040348050,21000,21000,21000,21000,0
|
|
20240902,183000,2040348050,21000,21000,21000,21000,0
|
|
20240902,182900,2040348050,21000,21000,21000,21000,0
|
|
20240902,182800,2040348050,21000,21000,21000,21000,0
|
|
20240902,182700,2040348050,21000,21000,21000,21000,0
|
|
20240902,182600,2040348050,21000,21000,21000,21000,0
|
|
20240902,182500,2040348050,21000,21000,21000,21000,0
|
|
20240902,182400,2040348050,21000,21000,21000,21000,0
|
|
20240902,182300,2040348050,21000,21000,21000,21000,0
|
|
20240902,182200,2040348050,21000,21000,21000,21000,0
|
|
20240902,182100,2040348050,21000,21000,21000,21000,0
|
|
20240902,182000,2040348050,21000,21000,21000,21000,0
|
|
20240902,181900,2040348050,21000,21000,21000,21000,0
|
|
20240902,181800,2040348050,21000,21000,21000,21000,0
|
|
20240902,181700,2040348050,21000,21000,21000,21000,0
|
|
20240902,181600,2040348050,21000,21000,21000,21000,0
|
|
20240902,181500,2040348050,21000,21000,21000,21000,0
|
|
20240902,181400,2040348050,21000,21000,21000,21000,0
|
|
20240902,181300,2040348050,21000,21000,21000,21000,0
|
|
20240902,181200,2040348050,21000,21000,21000,21000,0
|
|
20240902,181100,2040348050,21000,21000,21000,21000,0
|
|
20240902,181000,2040348050,21000,21000,21000,21000,0
|
|
20240902,180900,2040348050,21000,21000,21000,21000,0
|
|
20240902,180800,2040348050,21000,21000,21000,21000,0
|
|
20240902,180700,2040348050,21000,21000,21000,21000,0
|
|
20240902,180600,2040348050,21000,21000,21000,21000,0
|
|
20240902,180500,2040348050,21000,21000,21000,21000,7117
|
|
20240902,180400,2040348050,21000,21000,21000,21000,0
|
|
20240902,180300,2040348050,21000,21000,21000,21000,0
|
|
20240902,180200,2040348050,21000,21000,21000,21000,0
|
|
20240902,180100,2040348050,21000,21000,21000,21000,0
|
|
20240902,180000,2040348050,21000,21000,21000,21000,0
|
|
20240902,175900,2040348050,21000,21000,21000,21000,0
|
|
20240902,175800,2040348050,21000,21000,21000,21000,0
|
|
20240902,175700,2040348050,21000,21000,21000,21000,0
|
|
20240902,175600,2040348050,21000,21000,21000,21000,0
|
|
20240902,175500,2040348050,21000,21000,21000,21000,0
|
|
20240902,175400,2040348050,21000,21000,21000,21000,0
|
|
20240902,175300,2040348050,21000,21000,21000,21000,0
|
|
20240902,175200,2040348050,21000,21000,21000,21000,0
|
|
20240902,175100,2040348050,21000,21000,21000,21000,0
|
|
20240902,175000,2040348050,21000,21000,21000,21000,0
|
|
20240902,174900,2040348050,21000,21000,21000,21000,0
|
|
20240902,174800,2040348050,21000,21000,21000,21000,0
|
|
20240902,174700,2040348050,21000,21000,21000,21000,0
|
|
20240902,174600,2040348050,21000,21000,21000,21000,0
|
|
20240902,174500,2040348050,21000,21000,21000,21000,0
|
|
20240902,174400,2040348050,21000,21000,21000,21000,0
|
|
20240902,174300,2040348050,21000,21000,21000,21000,0
|
|
20240902,174200,2040348050,21000,21000,21000,21000,0
|
|
20240902,174100,2040348050,21000,21000,21000,21000,0
|
|
20240902,174000,2040348050,21000,21000,21000,21000,0
|
|
20240902,173900,2040348050,21000,21000,21000,21000,0
|
|
20240902,173800,2040348050,21000,21000,21000,21000,0
|
|
20240902,173700,2040348050,21000,21000,21000,21000,0
|
|
20240902,173600,2040348050,21000,21000,21000,21000,0
|
|
20240902,173500,2040348050,21000,21000,21000,21000,7117
|
|
20240902,173400,2040348050,21000,21000,21000,21000,0
|
|
20240902,173300,2040348050,21000,21000,21000,21000,0
|
|
20240902,173200,2040348050,21000,21000,21000,21000,0
|
|
20240902,173100,2040348050,21000,21000,21000,21000,0
|
|
20240902,173000,2040348050,21000,21000,21000,21000,0
|
|
20240902,172900,2040348050,21000,21000,21000,21000,0
|
|
20240902,172800,2040348050,21000,21000,21000,21000,0
|
|
20240902,172700,2040348050,21000,21000,21000,21000,0
|
|
20240902,172600,2040348050,21000,21000,21000,21000,0
|
|
20240902,172500,2040348050,21000,21000,21000,21000,0
|
|
20240902,172400,2040348050,21000,21000,21000,21000,0
|
|
20240902,172300,2040348050,21000,21000,21000,21000,0
|
|
20240902,172200,2040348050,21000,21000,21000,21000,0
|
|
20240902,172100,2040348050,21000,21000,21000,21000,0
|
|
20240902,172000,2040348050,21000,21000,21000,21000,0
|
|
20240902,171900,2040348050,21000,21000,21000,21000,0
|
|
20240902,171800,2040348050,21000,21000,21000,21000,0
|
|
20240902,171700,2040348050,21000,21000,21000,21000,0
|
|
20240902,171600,2040348050,21000,21000,21000,21000,0
|
|
20240902,171500,2040348050,21000,21000,21000,21000,0
|
|
20240902,171400,2040348050,21000,21000,21000,21000,0
|
|
20240902,171300,2040348050,21000,21000,21000,21000,0
|
|
20240902,171200,2040348050,21000,21000,21000,21000,0
|
|
20240902,171100,2040348050,21000,21000,21000,21000,0
|
|
20240902,171000,2040348050,21000,21000,21000,21000,0
|
|
20240902,170900,2040348050,21000,21000,21000,21000,0
|
|
20240902,170800,2040348050,21000,21000,21000,21000,0
|
|
20240902,170700,2040348050,21000,21000,21000,21000,0
|
|
20240902,170600,2040348050,21000,21000,21000,21000,0
|
|
20240902,170500,2040348050,21000,21000,21000,21000,7117
|
|
20240902,170400,2040348050,21000,21000,21000,21000,0
|
|
20240902,170300,2040348050,21000,21000,21000,21000,0
|
|
20240902,170200,2040348050,21000,21000,21000,21000,0
|
|
20240902,170100,2040348050,21000,21000,21000,21000,0
|
|
20240902,170000,2040348050,21000,21000,21000,21000,0
|
|
20240902,165900,2040348050,21000,21000,21000,21000,0
|
|
20240902,165800,2040348050,21000,21000,21000,21000,0
|
|
20240902,165700,2040348050,21000,21000,21000,21000,0
|
|
20240902,165600,2040348050,21000,21000,21000,21000,0
|
|
20240902,165500,2040348050,21000,21000,21000,21000,0
|
|
20240902,165400,2040348050,21000,21000,21000,21000,0
|
|
20240902,165300,2040348050,21000,21000,21000,21000,0
|
|
20240902,165200,2040348050,21000,21000,21000,21000,0
|
|
20240902,165100,2040348050,21000,21000,21000,21000,0
|
|
20240902,165000,2040348050,21000,21000,21000,21000,0
|
|
20240902,164900,2040348050,21000,21000,21000,21000,0
|
|
20240902,164800,2040348050,21000,21000,21000,21000,0
|
|
20240902,164700,2040348050,21000,21000,21000,21000,0
|
|
20240902,164600,2040348050,21000,21000,21000,21000,0
|
|
20240902,164500,2040348050,21000,21000,21000,21000,0
|
|
20240902,164400,2040348050,21000,21000,21000,21000,0
|
|
20240902,164300,2040348050,21000,21000,21000,21000,0
|
|
20240902,164200,2040348050,21000,21000,21000,21000,0
|
|
20240902,164100,2040348050,21000,21000,21000,21000,0
|
|
20240902,164000,2040348050,21000,21000,21000,21000,0
|
|
20240902,163900,2040348050,21000,21000,21000,21000,0
|
|
20240902,163800,2040348050,21000,21000,21000,21000,0
|
|
20240902,163700,2040348050,21000,21000,21000,21000,0
|
|
20240902,163600,2040348050,21000,21000,21000,21000,0
|
|
20240902,163500,2040348050,21000,21000,21000,21000,7117
|
|
20240902,163400,2040348050,21000,21000,21000,21000,0
|
|
20240902,163300,2040348050,21000,21000,21000,21000,0
|
|
20240902,163200,2040348050,21000,21000,21000,21000,0
|
|
20240902,163100,2040348050,21000,21000,21000,21000,0
|
|
20240902,163000,2040348050,21000,21000,21000,21000,0
|
|
20240902,162900,2040348050,21000,21000,21000,21000,0
|
|
20240902,162800,2040348050,21000,21000,21000,21000,0
|
|
20240902,162700,2040348050,21000,21000,21000,21000,0
|
|
20240902,162600,2040348050,21000,21000,21000,21000,0
|
|
20240902,162500,2040348050,21000,21000,21000,21000,0
|
|
20240902,162400,2040348050,21000,21000,21000,21000,0
|
|
20240902,162300,2040348050,21000,21000,21000,21000,0
|
|
20240902,162200,2040348050,21000,21000,21000,21000,0
|
|
20240902,162100,2040348050,21000,21000,21000,21000,0
|
|
20240902,162000,2040348050,21000,21000,21000,21000,0
|
|
20240902,161900,2040348050,21000,21000,21000,21000,0
|
|
20240902,161800,2040348050,21000,21000,21000,21000,0
|
|
20240902,161700,2040348050,21000,21000,21000,21000,0
|
|
20240902,161600,2040348050,21000,21000,21000,21000,0
|
|
20240902,161500,2040348050,21000,21000,21000,21000,0
|
|
20240902,161400,2040348050,21000,21000,21000,21000,0
|
|
20240902,161300,2040348050,21000,21000,21000,21000,0
|
|
20240902,161200,2040348050,21000,21000,21000,21000,0
|
|
20240902,161100,2040348050,21000,21000,21000,21000,0
|
|
20240902,161000,2040348050,21000,21000,21000,21000,0
|
|
20240902,160900,2040348050,21000,21000,21000,21000,0
|
|
20240902,160800,2040348050,21000,21000,21000,21000,0
|
|
20240902,160700,2040348050,21000,21000,21000,21000,0
|
|
20240902,160600,2040348050,21000,21000,21000,21000,0
|
|
20240902,160500,2040348050,21000,21000,21000,21000,7117
|
|
20240902,160400,2040348050,21000,21000,21000,21000,0
|
|
20240902,160300,2040348050,21000,21000,21000,21000,0
|
|
20240902,160200,2040348050,21000,21000,21000,21000,0
|
|
20240902,160100,2040348050,21000,21000,21000,21000,0
|
|
20240902,160000,2040348050,21000,21000,21000,21000,0
|
|
20240902,155900,2040348050,21000,21000,21000,21000,0
|
|
20240902,155800,2040348050,21000,21000,21000,21000,0
|
|
20240902,155700,2040348050,21000,21000,21000,21000,0
|
|
20240902,155600,2040348050,21000,21000,21000,21000,0
|
|
20240902,155500,2040348050,21000,21000,21000,21000,0
|
|
20240902,155400,2040348050,21000,21000,21000,21000,0
|
|
20240902,155300,2040348050,21000,21000,21000,21000,0
|
|
20240902,155200,2040348050,21000,21000,21000,21000,0
|
|
20240902,155100,2040348050,21000,21000,21000,21000,0
|
|
20240902,155000,2040348050,21000,21000,21000,21000,0
|
|
20240902,154900,2040348050,21000,21000,21000,21000,0
|
|
20240902,154800,2040348050,21000,21000,21000,21000,0
|
|
20240902,154700,2040348050,21000,21000,21000,21000,0
|
|
20240902,154600,2040348050,21000,21000,21000,21000,0
|
|
20240902,154500,2040348050,21000,21000,21000,21000,0
|
|
20240902,154400,2040348050,21000,21000,21000,21000,0
|
|
20240902,154300,2040348050,21000,21000,21000,21000,0
|
|
20240902,154200,2040348050,21000,21000,21000,21000,0
|
|
20240902,154100,2040348050,21000,21000,21000,21000,0
|
|
20240902,154000,2040348050,21000,21000,21000,21000,0
|
|
20240902,153900,2040348050,21000,21000,21000,21000,0
|
|
20240902,153800,2040348050,21000,21000,21000,21000,0
|
|
20240902,153700,2040348050,21000,21000,21000,21000,0
|
|
20240902,153600,2040348050,21000,21000,21000,21000,0
|
|
20240902,153500,2040348050,21000,21000,21000,21000,7117
|
|
20240902,153400,2040348050,21000,21000,21000,21000,0
|
|
20240902,153300,2040348050,21000,21000,21000,21000,0
|
|
20240902,153200,2040348050,21000,21000,21000,21000,0
|
|
20240902,153100,2040348050,21000,21000,21000,21000,0
|
|
20240902,153000,2040348050,21000,21000,21000,21000,7117
|
|
20240902,152900,1890891050,21000,21000,21000,21000,0
|
|
20240902,152800,1890891050,21000,21000,21000,21000,0
|
|
20240902,152700,1890891050,21000,21000,21000,21000,0
|
|
20240902,152600,1890891050,21000,21000,21000,21000,0
|
|
20240902,152500,1890891050,21000,21000,21000,21000,0
|
|
20240902,152400,1890891050,21000,21000,21000,21000,0
|
|
20240902,152300,1890891050,21000,21000,21000,21000,0
|
|
20240902,152200,1890891050,21000,21000,21000,21000,0
|
|
20240902,152100,1890891050,21000,21000,21000,21000,0
|
|
20240902,152000,1890891050,21000,21000,21000,21000,0
|
|
20240902,151900,1890891050,21000,20950,21000,20950,134
|
|
20240902,151800,1888083000,20950,21000,21000,20950,407
|
|
20240902,151700,1879556050,21000,21000,21000,20950,99
|
|
20240902,151600,1877477450,20950,20950,21000,20950,76
|
|
20240902,151500,1875884800,21000,20950,21000,20950,28
|
|
20240902,151400,1875297000,21000,21000,21000,20950,116
|
|
20240902,151300,1872866000,20950,20950,21000,20950,157
|
|
20240902,151200,1869573450,21000,20950,21000,20950,42
|
|
20240902,151100,1868693050,21000,20950,21000,20950,213
|
|
20240902,151000,1864229950,21000,20950,21000,20950,242
|
|
20240902,150900,1859156650,21000,21000,21000,21000,20
|
|
20240902,150800,1858736650,20950,21000,21000,20950,438
|
|
20240902,150700,1849559750,21000,21000,21000,20950,185
|
|
20240902,150600,1845677200,20950,21000,21000,20950,61
|
|
20240902,150500,1844396350,21000,21000,21000,20950,44
|
|
20240902,150400,1843473350,21000,21000,21000,21000,26
|
|
20240902,150300,1842927350,20950,21000,21000,20950,102
|
|
20240902,150200,1840785400,21000,21000,21000,20950,92
|
|
20240902,150100,1838856100,20950,21000,21000,20950,1152
|
|
20240902,150000,1814682100,21000,20950,21000,20950,63
|
|
20240902,145900,1813361100,21000,21000,21000,21000,94
|
|
20240902,145800,1811387100,21000,21000,21000,20950,78
|
|
20240902,145700,1809750800,21000,21000,21000,21000,10
|
|
20240902,145600,1809540800,21000,21000,21000,21000,63
|
|
20240902,145500,1808217800,21000,20950,21000,20950,13
|
|
20240902,145400,1807944900,21000,20950,21000,20950,139
|
|
20240902,145300,1805031350,20950,20950,21000,20950,405
|
|
20240902,145200,1796545850,20950,21000,21000,20950,200
|
|
20240902,145100,1792353850,21000,21000,21000,20950,31
|
|
20240902,145000,1791702950,21000,21000,21000,20950,70
|
|
20240902,144900,1790235050,21000,20950,21000,20950,596
|
|
20240902,144800,1777744100,20950,21000,21000,20950,11
|
|
20240902,144700,1777513150,21000,21000,21000,20950,26
|
|
20240902,144600,1776967200,20950,21000,21000,20950,108
|
|
20240902,144500,1774700750,21000,20950,21000,20950,119
|
|
20240902,144400,1772205450,20950,20950,20950,20950,738
|
|
20240902,144300,1756744350,21000,21000,21000,21000,20
|
|
20240902,144200,1756324350,21000,21000,21000,21000,298
|
|
20240902,144100,1750066350,21000,21000,21000,20950,40
|
|
20240902,144000,1749227600,21000,21000,21000,21000,552
|
|
20240902,143900,1737635600,20950,21000,21000,20950,645
|
|
20240902,143800,1724119800,21000,21000,21000,20950,79
|
|
20240902,143700,1722460850,21000,21000,21000,21000,15
|
|
20240902,143600,1722145850,21000,21000,21000,20950,114
|
|
20240902,143500,1719754300,21000,21000,21000,21000,182
|
|
20240902,143400,1715932300,21000,21000,21000,21000,32
|
|
20240902,143300,1715260300,21000,21000,21000,21000,48
|
|
20240902,143200,1714252300,21000,21000,21050,20950,581
|
|
20240902,143100,1702052550,21000,21000,21000,21000,251
|
|
20240902,143000,1696781550,21000,21000,21000,21000,128
|
|
20240902,142900,1694093550,21000,21000,21000,20950,88
|
|
20240902,142800,1692246600,21000,21000,21000,21000,57
|
|
20240902,142700,1691049600,21000,21000,21000,20950,319
|
|
20240902,142600,1684351650,21000,21000,21000,21000,28
|
|
20240902,142500,1683763650,21000,21000,21000,21000,72
|
|
20240902,142400,1682251650,20950,21000,21000,20950,113
|
|
20240902,142300,1679878900,21000,21000,21000,21000,66
|
|
20240902,142200,1678492900,21000,21000,21000,21000,65
|
|
20240902,142100,1677127900,21000,21000,21000,21000,122
|
|
20240902,142000,1674565900,21000,21000,21000,21000,51
|
|
20240902,141900,1673494900,21000,21000,21000,21000,126
|
|
20240902,141800,1670848900,21000,21000,21050,21000,227
|
|
20240902,141700,1666077000,21000,21000,21000,21000,13
|
|
20240902,141600,1665804000,20950,21000,21000,20950,654
|
|
20240902,141500,1652071450,21000,21000,21050,21000,1478
|
|
20240902,141400,1621033150,21000,21000,21000,21000,66
|
|
20240902,141300,1619647150,21000,21000,21000,21000,105
|
|
20240902,141200,1617442150,21000,21000,21000,21000,66
|
|
20240902,141100,1616056150,21000,21000,21000,21000,87
|
|
20240902,141000,1614229150,21000,21000,21000,21000,86
|
|
20240902,140900,1612423150,20950,21000,21000,20950,44
|
|
20240902,140800,1611500200,21000,21000,21000,21000,96
|
|
20240902,140700,1609484200,21000,21000,21050,21000,509
|
|
20240902,140600,1598792850,21000,21000,21000,21000,180
|
|
20240902,140500,1595012850,21000,21050,21050,21000,258
|
|
20240902,140400,1589593650,21050,21000,21050,21000,202
|
|
20240902,140300,1585347450,21000,21050,21050,21000,186
|
|
20240902,140200,1581439700,21050,21050,21050,21000,189
|
|
20240902,140100,1577469000,21050,21050,21050,21050,117
|
|
20240902,140000,1575006150,21050,21000,21050,21000,866
|
|
20240902,135900,1556819800,21000,21000,21000,21000,65
|
|
20240902,135800,1555454800,21000,21000,21000,21000,427
|
|
20240902,135700,1546487800,21000,21000,21000,20950,629
|
|
20240902,135600,1533279850,21000,21000,21000,21000,41
|
|
20240902,135500,1532418850,21000,20950,21000,20950,46
|
|
20240902,135400,1531452900,21000,21000,21000,20950,75
|
|
20240902,135300,1529879450,21000,21000,21000,20950,107
|
|
20240902,135200,1527633900,21000,21000,21000,21000,0
|
|
20240902,135100,1527633900,21000,21000,21000,20950,35
|
|
20240902,135000,1526900400,21000,20950,21000,20950,114
|
|
20240902,134900,1524506450,21000,21000,21000,20950,56
|
|
20240902,134800,1523332950,20950,21000,21000,20950,49
|
|
20240902,134700,1522305000,21000,21000,21000,20950,96
|
|
20240902,134600,1520289050,21000,21000,21000,21000,41
|
|
20240902,134500,1519428050,21000,21000,21000,21000,14
|
|
20240902,134400,1519134050,21000,21000,21000,21000,105
|
|
20240902,134300,1516929050,21000,21000,21000,21000,53
|
|
20240902,134200,1515816050,21000,21000,21000,20950,90
|
|
20240902,134100,1513927100,21000,21000,21000,21000,89
|
|
20240902,134000,1512058100,21000,21000,21000,20950,79
|
|
20240902,133900,1510400550,20950,21000,21000,20950,57
|
|
20240902,133800,1509204600,21000,21000,21000,21000,52
|
|
20240902,133700,1508112600,21000,21000,21000,21000,11
|
|
20240902,133600,1507881600,21000,21000,21000,20950,152
|
|
20240902,133500,1504693100,21000,21000,21000,21000,2
|
|
20240902,133400,1504651100,21000,21000,21000,21000,281
|
|
20240902,133300,1498750100,21050,21050,21050,21000,121
|
|
20240902,133200,1496204350,21000,21000,21050,21000,58
|
|
20240902,133100,1494983750,21000,21000,21000,21000,159
|
|
20240902,133000,1491644750,21000,21000,21000,20950,116
|
|
20240902,132900,1489208800,21000,21000,21000,21000,235
|
|
20240902,132800,1484273800,21000,21000,21000,21000,113
|
|
20240902,132700,1481900800,21000,21000,21050,21000,128
|
|
20240902,132600,1479210550,21000,20950,21000,20950,722
|
|
20240902,132500,1464065800,21000,21000,21000,21000,40
|
|
20240902,132400,1463225800,21000,21000,21000,21000,83
|
|
20240902,132300,1461482800,21000,21000,21000,21000,111
|
|
20240902,132200,1459151800,21000,21000,21000,21000,83
|
|
20240902,132100,1457408800,21000,21000,21000,21000,45
|
|
20240902,132000,1456463800,20950,21000,21050,20950,1857
|
|
20240902,131900,1417467050,21000,21000,21000,21000,90
|
|
20240902,131800,1415577050,21000,21000,21000,20950,111
|
|
20240902,131700,1413247050,21000,21000,21000,21000,10
|
|
20240902,131600,1413037050,20950,21000,21000,20950,209
|
|
20240902,131500,1408651100,21000,21000,21000,21000,5
|
|
20240902,131400,1408546100,21000,21000,21000,21000,6
|
|
20240902,131300,1408420100,20950,21000,21000,20950,70
|
|
20240902,131200,1406950600,20950,21000,21000,20950,93
|
|
20240902,131100,1404998700,21000,21000,21000,21000,0
|
|
20240902,131000,1404998700,21000,21000,21000,21000,66
|
|
20240902,130900,1403612700,21000,21000,21000,20950,120
|
|
20240902,130800,1401093750,21000,21000,21000,21000,5
|
|
20240902,130700,1400988750,21000,21000,21000,21000,45
|
|
20240902,130600,1400043750,20950,21000,21000,20950,85
|
|
20240902,130500,1398259750,21000,21000,21000,20950,310
|
|
20240902,130400,1391758550,21000,21000,21000,21000,103
|
|
20240902,130300,1389595550,21000,21000,21000,20950,260
|
|
20240902,130200,1384136600,21000,21000,21000,21000,90
|
|
20240902,130100,1382246600,21000,20950,21000,20950,54
|
|
20240902,130000,1381115100,21000,21000,21000,21000,86
|
|
20240902,125900,1379309100,21000,21000,21000,21000,168
|
|
20240902,125800,1375781100,20950,20950,21000,20950,161
|
|
20240902,125700,1372406100,21000,21000,21000,21000,0
|
|
20240902,125600,1372406100,21000,21000,21000,21000,84
|
|
20240902,125500,1370642100,21000,21000,21000,20950,72
|
|
20240902,125400,1369131150,21000,21000,21000,21000,39
|
|
20240902,125300,1368312150,21000,21000,21000,21000,51
|
|
20240902,125200,1367241150,21000,20950,21000,20950,66
|
|
20240902,125100,1365856650,20950,20950,20950,20900,114
|
|
20240902,125000,1363468400,20950,20950,20950,20950,46
|
|
20240902,124900,1362504700,20950,20950,20950,20950,46
|
|
20240902,124800,1361541000,20900,20950,20950,20900,78
|
|
20240902,124700,1359909000,20950,20950,20950,20950,87
|
|
20240902,124600,1358086350,20950,20950,20950,20950,9
|
|
20240902,124500,1357897800,20950,20950,20950,20950,113
|
|
20240902,124400,1355530450,20950,20950,20950,20950,53
|
|
20240902,124300,1354420100,20950,20900,20950,20900,552
|
|
20240902,124200,1342856750,20950,20950,20950,20950,120
|
|
20240902,124100,1340342750,20950,20950,20950,20950,39
|
|
20240902,124000,1339525700,20900,20900,20900,20900,20
|
|
20240902,123900,1339107700,20950,20950,20950,20950,56
|
|
20240902,123800,1337934500,20950,20950,20950,20950,33
|
|
20240902,123700,1337243150,20950,20950,20950,20950,8
|
|
20240902,123600,1337075550,20950,20900,20950,20900,355
|
|
20240902,123500,1329656000,20900,20950,20950,20900,184
|
|
20240902,123400,1325809800,20950,20900,20950,20900,411
|
|
20240902,123300,1317218350,20950,20950,20950,20950,107
|
|
20240902,123200,1314976700,20950,20950,20950,20950,6
|
|
20240902,123100,1314851000,20950,20950,20950,20900,66
|
|
20240902,123000,1313469400,20950,20950,20950,20950,50
|
|
20240902,122900,1312421900,20950,20950,20950,20950,32
|
|
20240902,122800,1311751500,20950,20950,20950,20900,137
|
|
20240902,122700,1308881400,20950,20900,20950,20900,8
|
|
20240902,122600,1308713950,20900,20900,20900,20900,161
|
|
20240902,122500,1305349050,20900,20850,20900,20850,276
|
|
20240902,122400,1299591900,20900,20900,20900,20900,308
|
|
20240902,122300,1293154700,20900,20900,20950,20900,566
|
|
20240902,122200,1281325000,20900,20900,20950,20900,129
|
|
20240902,122100,1278624950,20950,20950,20950,20950,41
|
|
20240902,122000,1277766000,20950,20950,20950,20950,4
|
|
20240902,121900,1277682200,20950,20950,20950,20900,123
|
|
20240902,121800,1275106350,20950,20950,20950,20950,23
|
|
20240902,121700,1274624500,20950,20950,20950,20900,58
|
|
20240902,121600,1273410850,20950,20950,20950,20950,56
|
|
20240902,121500,1272237650,20950,20950,20950,20950,11
|
|
20240902,121400,1272007200,20900,20900,20900,20900,103
|
|
20240902,121300,1269854500,20900,20850,20900,20850,324
|
|
20240902,121200,1263086450,20900,20950,20950,20900,260
|
|
20240902,121100,1257652250,20950,20950,20950,20900,60
|
|
20240902,121000,1256395350,20950,20900,20950,20900,319
|
|
20240902,120900,1249720900,20900,20950,20950,20900,51
|
|
20240902,120800,1248654950,20950,20950,20950,20950,186
|
|
20240902,120700,1244758250,20950,20950,20950,20950,34
|
|
20240902,120600,1244045950,20900,20900,20950,20900,169
|
|
20240902,120500,1240513600,20900,20900,20900,20900,52
|
|
20240902,120400,1239426800,20850,20900,20900,20850,118
|
|
20240902,120300,1236962400,20900,20900,20900,20900,10
|
|
20240902,120200,1236753400,20850,20900,20900,20850,46
|
|
20240902,120100,1235792050,20900,20850,20900,20850,24
|
|
20240902,120000,1235291450,20900,20900,20900,20850,146
|
|
20240902,115900,1232245050,20850,20900,20900,20850,91
|
|
20240902,115800,1230343500,20900,20850,20900,20850,475
|
|
20240902,115700,1220439550,20850,20850,20850,20850,169
|
|
20240902,115600,1216915900,20850,20850,20850,20850,390
|
|
20240902,115500,1208784400,20850,20850,20850,20850,11
|
|
20240902,115400,1208555050,20850,20850,20850,20850,63
|
|
20240902,115300,1207241500,20850,20900,20900,20800,579
|
|
20240902,115200,1195171650,20850,20850,20850,20850,23
|
|
20240902,115100,1194692100,20850,20900,20900,20850,87
|
|
20240902,115000,1192875250,20900,20900,20900,20900,110
|
|
20240902,114900,1190576250,20900,20900,20900,20900,4
|
|
20240902,114800,1190492650,20900,20900,20900,20900,88
|
|
20240902,114700,1188653450,20850,20900,20900,20850,15
|
|
20240902,114600,1188340050,20900,20900,20900,20850,54
|
|
20240902,114500,1187212500,20850,20900,20900,20850,123
|
|
20240902,114400,1184645650,20900,20900,20900,20900,8
|
|
20240902,114300,1184478450,20900,20900,20900,20800,50
|
|
20240902,114200,1183434200,20900,20850,20900,20850,2097
|
|
20240902,114100,1139709450,20850,20900,20900,20850,1040
|
|
20240902,114000,1118023450,20900,20900,20900,20900,17
|
|
20240902,113900,1117668150,20900,20950,20950,20850,295
|
|
20240902,113800,1111497650,20850,20900,20900,20850,40
|
|
20240902,113700,1110663150,20950,20900,20950,20900,275
|
|
20240902,113600,1104915600,20900,20900,20900,20900,91
|
|
20240902,113500,1103013700,20850,20900,20900,20850,19
|
|
20240902,113400,1102616850,20900,20900,20900,20900,116
|
|
20240902,113300,1100192450,20900,20900,20900,20900,260
|
|
20240902,113200,1094758450,20900,20900,20900,20900,11
|
|
20240902,113100,1094528550,20850,20900,20900,20850,126
|
|
20240902,113000,1091898450,20900,20900,20900,20900,27
|
|
20240902,112900,1091334150,20900,20950,20950,20900,241
|
|
20240902,112800,1086297000,20950,20900,20950,20900,67
|
|
20240902,112700,1084894400,20950,20900,20950,20900,89
|
|
20240902,112600,1083031400,20950,20950,20950,20950,44
|
|
20240902,112500,1082109600,20950,20900,20950,20900,71
|
|
20240902,112400,1080623200,20950,20950,20950,20950,5
|
|
20240902,112300,1080518450,20950,20950,20950,20950,43
|
|
20240902,112200,1079617600,20950,20900,20950,20900,154
|
|
20240902,112100,1076395200,20900,20900,20900,20900,2
|
|
20240902,112000,1076353400,20950,20950,20950,20950,50
|
|
20240902,111900,1075305900,20950,20900,20950,20900,446
|
|
20240902,111800,1065963450,20900,20900,20900,20900,29
|
|
20240902,111700,1065357350,20950,20950,20950,20900,108
|
|
20240902,111600,1063097000,20950,20950,20950,20900,34
|
|
20240902,111500,1062385750,20900,20950,20950,20900,1035
|
|
20240902,111400,1040704650,20900,20950,20950,20900,125
|
|
20240902,111300,1038088450,20950,20900,20950,20900,107
|
|
20240902,111200,1035851400,20900,20900,20950,20900,356
|
|
20240902,111100,1028410800,20900,20950,20950,20900,109
|
|
20240902,111000,1026128750,20950,20950,20950,20950,1
|
|
20240902,110900,1026107800,20900,20900,20900,20900,949
|
|
20240902,110800,1006273700,20900,20900,20900,20900,76
|
|
20240902,110700,1004685300,20900,20900,20900,20850,141
|
|
20240902,110600,1001739400,20900,20900,20900,20900,1
|
|
20240902,110500,1001718500,20900,20900,20900,20900,85
|
|
20240902,110400,999942000,20850,20850,20850,20850,22
|
|
20240902,110300,999483300,20900,20900,20900,20900,56
|
|
20240902,110200,998312900,20900,20900,20900,20900,76
|
|
20240902,110100,996724500,20900,20900,20900,20900,9
|
|
20240902,110000,996536400,20900,20900,20900,20900,180
|
|
20240902,105900,992774400,20900,20900,20900,20900,143
|
|
20240902,105800,989785700,20900,20900,20900,20850,122
|
|
20240902,105700,987236950,20900,20900,20900,20900,111
|
|
20240902,105600,984917050,20900,20900,20900,20850,101
|
|
20240902,105500,982808650,20900,20850,20900,20850,141
|
|
20240902,105400,979864250,20900,20900,20900,20900,191
|
|
20240902,105300,975872350,20900,20850,20900,20850,135
|
|
20240902,105200,973050950,20850,20900,20900,20850,69
|
|
20240902,105100,971610800,20900,20850,20900,20850,84
|
|
20240902,105000,969855250,20900,20900,20900,20900,202
|
|
20240902,104900,965633450,20900,20900,20900,20850,92
|
|
20240902,104800,963711700,20900,20900,20900,20900,145
|
|
20240902,104700,960681200,20900,20900,20900,20900,28
|
|
20240902,104600,960096000,20900,20900,20900,20850,132
|
|
20240902,104500,957338250,20900,20900,20900,20900,203
|
|
20240902,104400,953095550,20900,20900,20900,20900,45
|
|
20240902,104300,952155050,20900,20900,20900,20900,59
|
|
20240902,104200,950921950,20900,20900,20900,20900,31
|
|
20240902,104100,950274050,20900,20900,20900,20900,228
|
|
20240902,104000,945508850,20900,20900,20900,20850,145
|
|
20240902,103900,942479400,20900,20900,20900,20900,13
|
|
20240902,103800,942207700,20850,20900,20900,20850,62
|
|
20240902,103700,940912000,20900,20900,20900,20850,341
|
|
20240902,103600,933786150,20900,20900,20900,20900,11
|
|
20240902,103500,933556250,20900,20900,20900,20900,456
|
|
20240902,103400,924025850,20900,20900,20900,20850,138
|
|
20240902,103300,921144100,20900,20900,20900,20900,73
|
|
20240902,103200,919618400,20900,20900,20900,20850,15
|
|
20240902,103100,919305000,20900,20900,20900,20900,141
|
|
20240902,103000,916358100,20900,20900,20900,20900,12
|
|
20240902,102900,916107300,20850,20900,20900,20850,76
|
|
20240902,102800,914520100,20850,20900,20900,20850,119
|
|
20240902,102700,912038350,20900,20900,20900,20900,201
|
|
20240902,102600,907837450,20900,20900,20900,20900,86
|
|
20240902,102500,906040050,20900,20900,20900,20900,251
|
|
20240902,102400,900794150,20900,20900,20900,20900,87
|
|
20240902,102300,898975850,20900,20900,20900,20900,158
|
|
20240902,102200,895673650,20900,20900,20900,20900,8
|
|
20240902,102100,895506450,20900,20900,20900,20900,184
|
|
20240902,102000,891660850,20900,20900,20900,20900,57
|
|
20240902,101900,890469550,20850,20900,20900,20850,625
|
|
20240902,101800,877438100,20900,20850,20900,20850,12
|
|
20240902,101700,877187350,20850,20900,20900,20850,1044
|
|
20240902,101600,855386750,20850,20900,20900,20850,10
|
|
20240902,101500,855177850,20900,20900,20900,20850,53
|
|
20240902,101400,854070400,20900,20900,20900,20900,118
|
|
20240902,101300,851604200,20850,20900,20900,20850,62
|
|
20240902,101200,850310850,20900,20900,20900,20900,135
|
|
20240902,101100,847489350,20900,20900,20900,20900,65
|
|
20240902,101000,846130850,20900,20900,20900,20850,249
|
|
20240902,100900,840927800,20950,20900,20950,20900,70
|
|
20240902,100800,839462400,20950,20950,20950,20900,98
|
|
20240902,100700,837413500,20900,20950,20950,20900,176
|
|
20240902,100600,833727350,20900,20900,20950,20900,92
|
|
20240902,100500,831802250,20900,20900,20900,20900,17
|
|
20240902,100400,831446950,20900,20900,20900,20900,272
|
|
20240902,100300,825762150,20900,20900,20950,20900,1045
|
|
20240902,100200,803921550,20950,20950,20950,20900,211
|
|
20240902,100100,799501150,20950,20900,20950,20900,1282
|
|
20240902,100000,772704750,20900,20850,20900,20850,154
|
|
20240902,095900,769489000,20850,20850,20850,20850,2
|
|
20240902,095800,769447300,20850,20900,20900,20850,682
|
|
20240902,095700,755222350,20900,20850,20900,20850,122
|
|
20240902,095600,752675300,20850,20850,20900,20850,604
|
|
20240902,095500,740071600,20850,20800,20850,20800,242
|
|
20240902,095400,735026000,20850,20850,20850,20850,107
|
|
20240902,095300,732795050,20850,20850,20850,20850,47
|
|
20240902,095200,731815100,20850,20850,20850,20800,108
|
|
20240902,095100,729564400,20850,20850,20850,20800,136
|
|
20240902,095000,726730250,20850,20850,20850,20850,74
|
|
20240902,094900,725187350,20800,20850,20850,20800,101
|
|
20240902,094800,723082650,20850,20850,20850,20850,21
|
|
20240902,094700,722644800,20850,20800,20850,20800,627
|
|
20240902,094600,709601850,20800,20850,20850,20800,53
|
|
20240902,094500,708497200,20850,20800,20850,20800,309
|
|
20240902,094400,702068300,20800,20800,20800,20750,200
|
|
20240902,094300,697910150,20750,20800,20800,20750,193
|
|
20240902,094200,693896800,20800,20750,20800,20750,22
|
|
20240902,094100,693439700,20800,20800,20850,20800,68
|
|
20240902,094000,692025100,20800,20800,20850,20800,179
|
|
20240902,093900,688301600,20850,20750,20850,20750,48
|
|
20240902,093800,687301800,20850,20800,20850,20800,493
|
|
20240902,093700,677047350,20800,20750,20800,20750,386
|
|
20240902,093600,669037550,20750,20800,20850,20750,473
|
|
20240902,093500,659201350,20800,20800,20800,20750,32
|
|
20240902,093400,658537150,20800,20850,20850,20750,970
|
|
20240902,093300,638382600,20800,20850,20900,20800,480
|
|
20240902,093200,628375250,20850,20800,20850,20800,47
|
|
20240902,093100,627396750,20850,20800,20850,20800,53
|
|
20240902,093000,626293650,20800,20750,20800,20750,9239
|
|
20240902,092900,434582250,20750,20700,20750,20700,90
|
|
20240902,092800,432719100,20750,20650,20750,20650,2113
|
|
20240902,092700,389062000,20700,20650,20700,20650,37
|
|
20240902,092600,388297600,20650,20650,20650,20650,0
|
|
20240902,092500,388297600,20650,20650,20700,20650,110
|
|
20240902,092400,386023250,20650,20650,20650,20650,165
|
|
20240902,092300,382616000,20650,20650,20650,20650,9
|
|
20240902,092200,382430150,20650,20700,20700,20650,1160
|
|
20240902,092100,358433050,20700,20700,20750,20700,222
|
|
20240902,092000,353836150,20750,20750,20750,20700,67
|
|
20240902,091900,352447300,20700,20750,20750,20700,120
|
|
20240902,091800,349963250,20700,20700,20700,20700,39
|
|
20240902,091700,349155950,20700,20700,20750,20650,438
|
|
20240902,091600,340092000,20650,20700,20750,20650,363
|
|
20240902,091500,332582250,20700,20800,20800,20700,3577
|
|
20240902,091400,258382350,20800,20800,20800,20800,0
|
|
20240902,091300,258382350,20800,20750,20800,20750,186
|
|
20240902,091200,254516450,20750,20750,20750,20700,405
|
|
20240902,091100,246112750,20750,20650,20750,20600,1990
|
|
20240902,091000,205016800,20700,20650,20700,20650,376
|
|
20240902,090900,197241500,20700,20750,20750,20650,974
|
|
20240902,090800,177087400,20750,20750,20800,20750,534
|
|
20240902,090700,165996900,20800,20750,20800,20750,180
|
|
20240902,090600,162257350,20800,20850,20850,20800,303
|
|
20240902,090500,155954900,20850,20900,20900,20850,613
|
|
20240902,090400,143163550,20850,20900,20900,20800,829
|
|
20240902,090300,125883200,20900,20900,20900,20900,229
|
|
20240902,090200,121097100,20900,20950,20950,20900,3357
|
|
20240902,090100,50869200,20850,20850,20900,20800,298
|
|
20240902,090000,44646950,20850,20900,20900,20800,2082
|