583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,184000,1799623850,20750,20750,20750,20750,1176
|
|
20240902,183900,1799623850,20750,20750,20750,20750,0
|
|
20240902,183800,1799623850,20750,20750,20750,20750,0
|
|
20240902,183700,1799623850,20750,20750,20750,20750,0
|
|
20240902,183600,1799623850,20750,20750,20750,20750,0
|
|
20240902,183500,1799623850,20750,20750,20750,20750,0
|
|
20240902,183400,1799623850,20750,20750,20750,20750,0
|
|
20240902,183300,1799623850,20750,20750,20750,20750,0
|
|
20240902,183200,1799623850,20750,20750,20750,20750,0
|
|
20240902,183100,1799623850,20750,20750,20750,20750,0
|
|
20240902,183000,1799623850,20750,20750,20750,20750,0
|
|
20240902,182900,1799623850,20750,20750,20750,20750,0
|
|
20240902,182800,1799623850,20750,20750,20750,20750,0
|
|
20240902,182700,1799623850,20750,20750,20750,20750,0
|
|
20240902,182600,1799623850,20750,20750,20750,20750,0
|
|
20240902,182500,1799623850,20750,20750,20750,20750,0
|
|
20240902,182400,1799623850,20750,20750,20750,20750,0
|
|
20240902,182300,1799623850,20750,20750,20750,20750,0
|
|
20240902,182200,1799623850,20750,20750,20750,20750,0
|
|
20240902,182100,1799623850,20750,20750,20750,20750,0
|
|
20240902,182000,1799623850,20750,20750,20750,20750,0
|
|
20240902,181900,1799623850,20750,20750,20750,20750,0
|
|
20240902,181800,1799623850,20750,20750,20750,20750,0
|
|
20240902,181700,1799623850,20750,20750,20750,20750,0
|
|
20240902,181600,1799623850,20750,20750,20750,20750,0
|
|
20240902,181500,1799623850,20750,20750,20750,20750,0
|
|
20240902,181400,1799623850,20750,20750,20750,20750,0
|
|
20240902,181300,1799623850,20750,20750,20750,20750,0
|
|
20240902,181200,1799623850,20750,20750,20750,20750,0
|
|
20240902,181100,1799623850,20750,20750,20750,20750,0
|
|
20240902,181000,1799623850,20750,20750,20750,20750,1176
|
|
20240902,180900,1799623850,20750,20750,20750,20750,0
|
|
20240902,180800,1799623850,20750,20750,20750,20750,0
|
|
20240902,180700,1799623850,20750,20750,20750,20750,0
|
|
20240902,180600,1799623850,20750,20750,20750,20750,0
|
|
20240902,180500,1799623850,20750,20750,20750,20750,0
|
|
20240902,180400,1799623850,20750,20750,20750,20750,0
|
|
20240902,180300,1799623850,20750,20750,20750,20750,0
|
|
20240902,180200,1799623850,20750,20750,20750,20750,0
|
|
20240902,180100,1799623850,20750,20750,20750,20750,0
|
|
20240902,180000,1799623850,20750,20750,20750,20750,0
|
|
20240902,175900,1799623850,20750,20750,20750,20750,0
|
|
20240902,175800,1799623850,20750,20750,20750,20750,0
|
|
20240902,175700,1799623850,20750,20750,20750,20750,0
|
|
20240902,175600,1799623850,20750,20750,20750,20750,0
|
|
20240902,175500,1799623850,20750,20750,20750,20750,0
|
|
20240902,175400,1799623850,20750,20750,20750,20750,0
|
|
20240902,175300,1799623850,20750,20750,20750,20750,0
|
|
20240902,175200,1799623850,20750,20750,20750,20750,0
|
|
20240902,175100,1799623850,20750,20750,20750,20750,0
|
|
20240902,175000,1799623850,20750,20750,20750,20750,0
|
|
20240902,174900,1799623850,20750,20750,20750,20750,0
|
|
20240902,174800,1799623850,20750,20750,20750,20750,0
|
|
20240902,174700,1799623850,20750,20750,20750,20750,0
|
|
20240902,174600,1799623850,20750,20750,20750,20750,0
|
|
20240902,174500,1799623850,20750,20750,20750,20750,0
|
|
20240902,174400,1799623850,20750,20750,20750,20750,0
|
|
20240902,174300,1799623850,20750,20750,20750,20750,0
|
|
20240902,174200,1799623850,20750,20750,20750,20750,0
|
|
20240902,174100,1799623850,20750,20750,20750,20750,0
|
|
20240902,174000,1799623850,20750,20750,20750,20750,1176
|
|
20240902,173900,1799623850,20750,20750,20750,20750,0
|
|
20240902,173800,1799623850,20750,20750,20750,20750,0
|
|
20240902,173700,1799623850,20750,20750,20750,20750,0
|
|
20240902,173600,1799623850,20750,20750,20750,20750,0
|
|
20240902,173500,1799623850,20750,20750,20750,20750,0
|
|
20240902,173400,1799623850,20750,20750,20750,20750,0
|
|
20240902,173300,1799623850,20750,20750,20750,20750,0
|
|
20240902,173200,1799623850,20750,20750,20750,20750,0
|
|
20240902,173100,1799623850,20750,20750,20750,20750,0
|
|
20240902,173000,1799623850,20750,20750,20750,20750,0
|
|
20240902,172900,1799623850,20750,20750,20750,20750,0
|
|
20240902,172800,1799623850,20750,20750,20750,20750,0
|
|
20240902,172700,1799623850,20750,20750,20750,20750,0
|
|
20240902,172600,1799623850,20750,20750,20750,20750,0
|
|
20240902,172500,1799623850,20750,20750,20750,20750,0
|
|
20240902,172400,1799623850,20750,20750,20750,20750,0
|
|
20240902,172300,1799623850,20750,20750,20750,20750,0
|
|
20240902,172200,1799623850,20750,20750,20750,20750,0
|
|
20240902,172100,1799623850,20750,20750,20750,20750,0
|
|
20240902,172000,1799623850,20750,20750,20750,20750,0
|
|
20240902,171900,1799623850,20750,20750,20750,20750,0
|
|
20240902,171800,1799623850,20750,20750,20750,20750,0
|
|
20240902,171700,1799623850,20750,20750,20750,20750,0
|
|
20240902,171600,1799623850,20750,20750,20750,20750,0
|
|
20240902,171500,1799623850,20750,20750,20750,20750,0
|
|
20240902,171400,1799623850,20750,20750,20750,20750,0
|
|
20240902,171300,1799623850,20750,20750,20750,20750,0
|
|
20240902,171200,1799623850,20750,20750,20750,20750,0
|
|
20240902,171100,1799623850,20750,20750,20750,20750,0
|
|
20240902,171000,1799623850,20750,20750,20750,20750,1176
|
|
20240902,170900,1799623850,20750,20750,20750,20750,0
|
|
20240902,170800,1799623850,20750,20750,20750,20750,0
|
|
20240902,170700,1799623850,20750,20750,20750,20750,0
|
|
20240902,170600,1799623850,20750,20750,20750,20750,0
|
|
20240902,170500,1799623850,20750,20750,20750,20750,0
|
|
20240902,170400,1799623850,20750,20750,20750,20750,0
|
|
20240902,170300,1799623850,20750,20750,20750,20750,0
|
|
20240902,170200,1799623850,20750,20750,20750,20750,0
|
|
20240902,170100,1799623850,20750,20750,20750,20750,0
|
|
20240902,170000,1799623850,20750,20750,20750,20750,0
|
|
20240902,165900,1799623850,20750,20750,20750,20750,0
|
|
20240902,165800,1799623850,20750,20750,20750,20750,0
|
|
20240902,165700,1799623850,20750,20750,20750,20750,0
|
|
20240902,165600,1799623850,20750,20750,20750,20750,0
|
|
20240902,165500,1799623850,20750,20750,20750,20750,0
|
|
20240902,165400,1799623850,20750,20750,20750,20750,0
|
|
20240902,165300,1799623850,20750,20750,20750,20750,0
|
|
20240902,165200,1799623850,20750,20750,20750,20750,0
|
|
20240902,165100,1799623850,20750,20750,20750,20750,0
|
|
20240902,165000,1799623850,20750,20750,20750,20750,0
|
|
20240902,164900,1799623850,20750,20750,20750,20750,0
|
|
20240902,164800,1799623850,20750,20750,20750,20750,0
|
|
20240902,164700,1799623850,20750,20750,20750,20750,0
|
|
20240902,164600,1799623850,20750,20750,20750,20750,0
|
|
20240902,164500,1799623850,20750,20750,20750,20750,0
|
|
20240902,164400,1799623850,20750,20750,20750,20750,0
|
|
20240902,164300,1799623850,20750,20750,20750,20750,0
|
|
20240902,164200,1799623850,20750,20750,20750,20750,0
|
|
20240902,164100,1799623850,20750,20750,20750,20750,0
|
|
20240902,164000,1799623850,20750,20750,20750,20750,1176
|
|
20240902,163900,1799623850,20750,20750,20750,20750,0
|
|
20240902,163800,1799623850,20750,20750,20750,20750,0
|
|
20240902,163700,1799623850,20750,20750,20750,20750,0
|
|
20240902,163600,1799623850,20750,20750,20750,20750,0
|
|
20240902,163500,1799623850,20750,20750,20750,20750,0
|
|
20240902,163400,1799623850,20750,20750,20750,20750,0
|
|
20240902,163300,1799623850,20750,20750,20750,20750,0
|
|
20240902,163200,1799623850,20750,20750,20750,20750,0
|
|
20240902,163100,1799623850,20750,20750,20750,20750,0
|
|
20240902,163000,1799623850,20750,20750,20750,20750,0
|
|
20240902,162900,1799623850,20750,20750,20750,20750,0
|
|
20240902,162800,1799623850,20750,20750,20750,20750,0
|
|
20240902,162700,1799623850,20750,20750,20750,20750,0
|
|
20240902,162600,1799623850,20750,20750,20750,20750,0
|
|
20240902,162500,1799623850,20750,20750,20750,20750,0
|
|
20240902,162400,1799623850,20750,20750,20750,20750,0
|
|
20240902,162300,1799623850,20750,20750,20750,20750,0
|
|
20240902,162200,1799623850,20750,20750,20750,20750,0
|
|
20240902,162100,1799623850,20750,20750,20750,20750,0
|
|
20240902,162000,1799623850,20750,20750,20750,20750,0
|
|
20240902,161900,1799623850,20750,20750,20750,20750,0
|
|
20240902,161800,1799623850,20750,20750,20750,20750,0
|
|
20240902,161700,1799623850,20750,20750,20750,20750,0
|
|
20240902,161600,1799623850,20750,20750,20750,20750,0
|
|
20240902,161500,1799623850,20750,20750,20750,20750,0
|
|
20240902,161400,1799623850,20750,20750,20750,20750,0
|
|
20240902,161300,1799623850,20750,20750,20750,20750,0
|
|
20240902,161200,1799623850,20750,20750,20750,20750,0
|
|
20240902,161100,1799623850,20750,20750,20750,20750,0
|
|
20240902,161000,1799623850,20750,20750,20750,20750,1176
|
|
20240902,160900,1799623850,20750,20750,20750,20750,0
|
|
20240902,160800,1799623850,20750,20750,20750,20750,0
|
|
20240902,160700,1799623850,20750,20750,20750,20750,0
|
|
20240902,160600,1799623850,20750,20750,20750,20750,0
|
|
20240902,160500,1799623850,20750,20750,20750,20750,0
|
|
20240902,160400,1799623850,20750,20750,20750,20750,0
|
|
20240902,160300,1799623850,20750,20750,20750,20750,0
|
|
20240902,160200,1799623850,20750,20750,20750,20750,0
|
|
20240902,160100,1799623850,20750,20750,20750,20750,0
|
|
20240902,160000,1799623850,20750,20750,20750,20750,0
|
|
20240902,155900,1799623850,20750,20750,20750,20750,0
|
|
20240902,155800,1799623850,20750,20750,20750,20750,0
|
|
20240902,155700,1799623850,20750,20750,20750,20750,0
|
|
20240902,155600,1799623850,20750,20750,20750,20750,0
|
|
20240902,155500,1799623850,20750,20750,20750,20750,0
|
|
20240902,155400,1799623850,20750,20750,20750,20750,0
|
|
20240902,155300,1799623850,20750,20750,20750,20750,0
|
|
20240902,155200,1799623850,20750,20750,20750,20750,0
|
|
20240902,155100,1799623850,20750,20750,20750,20750,0
|
|
20240902,155000,1799623850,20750,20750,20750,20750,0
|
|
20240902,154900,1799623850,20750,20750,20750,20750,0
|
|
20240902,154800,1799623850,20750,20750,20750,20750,0
|
|
20240902,154700,1799623850,20750,20750,20750,20750,0
|
|
20240902,154600,1799623850,20750,20750,20750,20750,0
|
|
20240902,154500,1799623850,20750,20750,20750,20750,0
|
|
20240902,154400,1799623850,20750,20750,20750,20750,0
|
|
20240902,154300,1799623850,20750,20750,20750,20750,0
|
|
20240902,154200,1799623850,20750,20750,20750,20750,0
|
|
20240902,154100,1799623850,20750,20750,20750,20750,0
|
|
20240902,154000,1799623850,20750,20750,20750,20750,1176
|
|
20240902,153900,1799623850,20750,20750,20750,20750,0
|
|
20240902,153800,1799623850,20750,20750,20750,20750,0
|
|
20240902,153700,1799623850,20750,20750,20750,20750,0
|
|
20240902,153600,1799623850,20750,20750,20750,20750,0
|
|
20240902,153500,1799623850,20750,20750,20750,20750,0
|
|
20240902,153400,1799623850,20750,20750,20750,20750,0
|
|
20240902,153300,1799623850,20750,20750,20750,20750,0
|
|
20240902,153200,1799623850,20750,20750,20750,20750,0
|
|
20240902,153100,1799623850,20750,20750,20750,20750,0
|
|
20240902,153000,1799623850,20750,20750,20750,20750,1176
|
|
20240902,152900,1775221850,20750,20750,20750,20750,0
|
|
20240902,152800,1775221850,20750,20750,20750,20750,0
|
|
20240902,152700,1775221850,20750,20750,20750,20750,0
|
|
20240902,152600,1775221850,20750,20750,20750,20750,0
|
|
20240902,152500,1775221850,20750,20750,20750,20750,0
|
|
20240902,152400,1775221850,20750,20750,20750,20750,0
|
|
20240902,152300,1775221850,20750,20750,20750,20750,0
|
|
20240902,152200,1775221850,20750,20750,20750,20750,0
|
|
20240902,152100,1775221850,20750,20750,20750,20750,0
|
|
20240902,152000,1775221850,20750,20750,20750,20750,0
|
|
20240902,151900,1775221850,20750,20750,20800,20750,203
|
|
20240902,151800,1771008850,20750,20750,20750,20750,7
|
|
20240902,151700,1770863600,20800,20800,20800,20750,14
|
|
20240902,151600,1770572700,20750,20750,20750,20750,3
|
|
20240902,151500,1770510450,20750,20800,20800,20750,170
|
|
20240902,151400,1766982600,20750,20750,20800,20750,35
|
|
20240902,151300,1766256200,20750,20750,20750,20750,4
|
|
20240902,151200,1766173200,20750,20800,20800,20750,185
|
|
20240902,151100,1762334200,20750,20750,20750,20750,4
|
|
20240902,151000,1762251200,20750,20750,20800,20750,430
|
|
20240902,150900,1753327450,20750,20800,20800,20750,531
|
|
20240902,150800,1742308950,20750,20750,20750,20750,4
|
|
20240902,150700,1742225950,20750,20800,20800,20750,14
|
|
20240902,150600,1741935350,20750,20800,20800,20750,94
|
|
20240902,150500,1739984800,20750,20800,20800,20750,38
|
|
20240902,150400,1739194550,20750,20700,20750,20700,346
|
|
20240902,150300,1732015200,20700,20750,20800,20700,532
|
|
20240902,150200,1720981750,20750,20800,20800,20750,56
|
|
20240902,150100,1719819600,20750,20800,20800,20750,100
|
|
20240902,150000,1717742300,20800,20750,20800,20750,214
|
|
20240902,145900,1713300450,20800,20750,20800,20750,6
|
|
20240902,145800,1713175800,20750,20750,20750,20750,43
|
|
20240902,145700,1712283550,20750,20750,20800,20750,533
|
|
20240902,145600,1701223600,20800,20800,20800,20800,2
|
|
20240902,145500,1701182000,20800,20800,20800,20800,28
|
|
20240902,145400,1700599600,20850,20800,20850,20800,109
|
|
20240902,145300,1698332250,20800,20800,20800,20800,22
|
|
20240902,145200,1697874650,20800,20800,20800,20750,119
|
|
20240902,145100,1695400800,20750,20800,20800,20750,128
|
|
20240902,145000,1692742500,20750,20750,20750,20750,90
|
|
20240902,144900,1690875000,20750,20850,20850,20750,17
|
|
20240902,144800,1690521800,20800,20800,20850,20800,90
|
|
20240902,144700,1688649700,20800,20850,20850,20800,7
|
|
20240902,144600,1688503950,20800,20800,20800,20800,3
|
|
20240902,144500,1688441550,20800,20800,20850,20800,89
|
|
20240902,144400,1686590300,20850,20800,20850,20800,7
|
|
20240902,144300,1686444550,20750,20750,20750,20750,3
|
|
20240902,144200,1686382300,20800,20750,20850,20750,98
|
|
20240902,144100,1684348550,20850,20850,20850,20800,302
|
|
20240902,144000,1678060400,20800,20800,20800,20800,8
|
|
20240902,143900,1677894000,20800,20750,20800,20750,420
|
|
20240902,143800,1669163850,20750,20800,20800,20750,403
|
|
20240902,143700,1660801200,20800,20750,20800,20750,12
|
|
20240902,143600,1660551750,20800,20750,20800,20750,99
|
|
20240902,143500,1658496950,20750,20750,20750,20750,3
|
|
20240902,143400,1658434700,20800,20750,20800,20750,112
|
|
20240902,143300,1656105250,20800,20750,20800,20750,103
|
|
20240902,143200,1653967300,20800,20750,20800,20750,27
|
|
20240902,143100,1653406850,20750,20800,20800,20750,82
|
|
20240902,143000,1651701750,20750,20800,20800,20750,1805
|
|
20240902,142900,1614206950,20800,20850,20850,20800,6
|
|
20240902,142800,1614082000,20800,20800,20800,20800,3
|
|
20240902,142700,1614019600,20850,20800,20850,20800,119
|
|
20240902,142600,1611544200,20800,20800,20800,20800,3
|
|
20240902,142500,1611481800,20800,20800,20800,20800,12
|
|
20240902,142400,1611232200,20850,20850,20900,20800,113
|
|
20240902,142300,1608880050,20850,20850,20850,20850,8
|
|
20240902,142200,1608713250,20850,20850,20850,20850,14
|
|
20240902,142100,1608421350,20850,20800,20850,20800,110
|
|
20240902,142000,1606132100,20800,20850,20850,20800,6
|
|
20240902,141900,1606007200,20850,20800,20850,20800,4
|
|
20240902,141800,1605923900,20800,20850,20850,20800,95
|
|
20240902,141700,1603945200,20850,20800,20850,20800,30
|
|
20240902,141600,1603321150,20850,20900,20900,20850,7
|
|
20240902,141500,1603174950,20800,20800,20800,20800,105
|
|
20240902,141400,1600990950,20800,20850,20850,20800,63
|
|
20240902,141300,1599678350,20900,20900,20900,20900,0
|
|
20240902,141200,1599678350,20900,20850,20900,20850,89
|
|
20240902,141100,1597822500,20900,20900,20900,20900,1
|
|
20240902,141000,1597801600,20900,20900,20900,20900,0
|
|
20240902,140900,1597801600,20900,20800,20900,20800,500
|
|
20240902,140800,1587380700,20800,20800,20800,20800,19
|
|
20240902,140700,1586985500,20800,20850,20850,20800,36
|
|
20240902,140600,1586236550,20850,20800,20850,20800,718
|
|
20240902,140500,1571301600,20850,20850,20850,20850,7
|
|
20240902,140400,1571155650,20800,20850,20850,20800,50
|
|
20240902,140300,1570115600,20850,20800,20850,20800,86
|
|
20240902,140200,1568326750,20850,20850,20850,20850,58
|
|
20240902,140100,1567117450,20900,20850,20900,20850,68
|
|
20240902,140000,1565697100,20800,20800,20850,20800,102
|
|
20240902,135900,1563575000,20850,20850,20850,20850,1
|
|
20240902,135800,1563554150,20850,20850,20850,20850,4
|
|
20240902,135700,1563470750,20850,20850,20900,20800,533
|
|
20240902,135600,1552377150,20850,20850,20850,20850,0
|
|
20240902,135500,1552377150,20850,20900,20900,20850,9
|
|
20240902,135400,1552189100,20800,20900,20900,20800,494
|
|
20240902,135300,1541893900,20900,20900,20900,20900,17
|
|
20240902,135200,1541538600,20950,20950,20950,20950,3
|
|
20240902,135100,1541475750,20950,20900,20950,20850,485
|
|
20240902,135000,1531363250,20900,20900,20900,20850,22
|
|
20240902,134900,1530903500,20850,20850,20850,20850,0
|
|
20240902,134800,1530903500,20850,20900,20900,20850,490
|
|
20240902,134700,1520686900,20950,20950,20950,20950,3
|
|
20240902,134600,1520624050,20850,20850,20850,20850,0
|
|
20240902,134500,1520624050,20850,20850,20900,20850,491
|
|
20240902,134400,1510386550,20950,20900,20950,20850,83
|
|
20240902,134300,1508650850,20900,20900,20900,20900,42
|
|
20240902,134200,1507773050,20900,20850,20950,20850,134
|
|
20240902,134100,1504978900,20850,20850,20850,20850,0
|
|
20240902,134000,1504978900,20850,20900,20900,20850,314
|
|
20240902,133900,1498431750,20850,20900,20900,20850,142
|
|
20240902,133800,1495464800,20950,20950,20950,20950,0
|
|
20240902,133700,1495464800,20950,20900,20950,20900,4
|
|
20240902,133600,1495381050,20900,20900,20950,20900,109
|
|
20240902,133500,1493102900,20950,20950,20950,20950,9
|
|
20240902,133400,1492914350,20950,20950,20950,20950,0
|
|
20240902,133300,1492914350,20950,20950,20950,20900,98
|
|
20240902,133200,1490861600,21000,20950,21000,20950,56
|
|
20240902,133100,1489688250,20950,20950,20950,20950,2
|
|
20240902,133000,1489646350,20950,20850,20950,20850,101
|
|
20240902,132900,1487540250,20850,20900,20950,20850,22
|
|
20240902,132800,1487079600,20900,20900,20900,20900,1
|
|
20240902,132700,1487058700,20950,20900,20950,20850,101
|
|
20240902,132600,1484948850,20950,20950,20950,20950,2
|
|
20240902,132500,1484906950,20950,20950,20950,20950,3
|
|
20240902,132400,1484844100,20950,20900,20950,20900,501
|
|
20240902,132300,1474373150,20950,20950,20950,20950,0
|
|
20240902,132200,1474373150,20950,20950,20950,20900,5
|
|
20240902,132100,1474268450,20900,20900,20900,20900,142
|
|
20240902,132000,1471300650,20900,20950,20950,20900,27
|
|
20240902,131900,1470735750,20950,20950,20950,20950,2
|
|
20240902,131800,1470693850,20900,20950,20950,20900,108
|
|
20240902,131700,1468436000,21000,21000,21000,21000,0
|
|
20240902,131600,1468436000,21000,20950,21000,20950,51
|
|
20240902,131500,1467367400,20950,20900,20950,20900,100
|
|
20240902,131400,1465277300,20950,20950,20950,20900,154
|
|
20240902,131300,1462051050,21000,20950,21000,20950,30
|
|
20240902,131200,1461422300,20950,20950,20950,20950,124
|
|
20240902,131100,1458824500,21000,21000,21000,21000,4
|
|
20240902,131000,1458740500,21000,20950,21000,20950,590
|
|
20240902,130900,1446351400,20950,20950,21000,20900,565
|
|
20240902,130800,1434514600,21000,21000,21000,21000,49
|
|
20240902,130700,1433485600,21000,21000,21000,21000,5
|
|
20240902,130600,1433380600,20950,20950,20950,20900,120
|
|
20240902,130500,1430866650,21000,21000,21000,20950,286
|
|
20240902,130400,1424872350,21000,20950,21000,20950,646
|
|
20240902,130300,1411338250,21000,21050,21050,20900,507
|
|
20240902,130200,1400713800,21050,20850,21050,20850,560
|
|
20240902,130100,1388960400,20900,20900,20900,20900,38
|
|
20240902,130000,1388166200,20850,20850,20900,20850,262
|
|
20240902,125900,1382703250,20900,20900,20900,20900,0
|
|
20240902,125800,1382703250,20900,20900,20900,20900,54
|
|
20240902,125700,1381574650,20900,20850,20900,20850,102
|
|
20240902,125600,1379447800,20900,20900,20900,20900,0
|
|
20240902,125500,1379447800,20900,20850,20900,20850,5
|
|
20240902,125400,1379343350,20900,20950,20950,20850,142
|
|
20240902,125300,1376379450,20900,20900,20900,20900,7
|
|
20240902,125200,1376233150,20950,20900,20950,20850,465
|
|
20240902,125100,1366530250,20900,20900,20950,20900,642
|
|
20240902,125000,1353112400,20950,21000,21000,20950,1656
|
|
20240902,124900,1318345300,21000,21000,21000,20950,253
|
|
20240902,124800,1313032350,20950,21000,21000,20950,103
|
|
20240902,124700,1310874350,21000,21000,21000,21000,6
|
|
20240902,124600,1310748350,21000,21000,21000,21000,1
|
|
20240902,124500,1310727350,21000,21000,21000,21000,3
|
|
20240902,124400,1310664350,21000,21000,21000,20950,103
|
|
20240902,124300,1308506300,21000,21000,21000,21000,4
|
|
20240902,124200,1308422300,21000,20950,21000,20950,89
|
|
20240902,124100,1306557650,21000,21000,21000,21000,20
|
|
20240902,124000,1306137650,21000,21000,21000,20950,24
|
|
20240902,123900,1305634550,21000,20950,21000,20950,188
|
|
20240902,123800,1301690850,20950,20950,20950,20950,135
|
|
20240902,123700,1298862600,20900,20900,20900,20900,20
|
|
20240902,123600,1298444600,20850,20850,20850,20850,324
|
|
20240902,123500,1291689200,20850,20950,20950,20850,12
|
|
20240902,123400,1291438300,20900,20950,20950,20900,2
|
|
20240902,123300,1291396450,20900,20900,20900,20850,95
|
|
20240902,123200,1289413650,20900,20900,20900,20900,6
|
|
20240902,123100,1289288250,20950,20900,20950,20900,14
|
|
20240902,123000,1288995500,20900,20900,20950,20850,895
|
|
20240902,122900,1270289900,20900,20900,20900,20900,0
|
|
20240902,122800,1270289900,20900,20950,20950,20900,12
|
|
20240902,122700,1270038650,20900,20900,20900,20900,93
|
|
20240902,122600,1268094950,20950,20950,20950,20950,77
|
|
20240902,122500,1266481800,20950,20950,20950,20950,3
|
|
20240902,122400,1266418950,20950,20900,20950,20900,120
|
|
20240902,122300,1263909300,20950,20950,20950,20950,6
|
|
20240902,122200,1263783600,20950,20900,20950,20900,11
|
|
20240902,122100,1263553650,20900,20900,20900,20900,87
|
|
20240902,122000,1261735350,20900,20950,21000,20900,18
|
|
20240902,121900,1261358150,20950,20950,21000,20950,30
|
|
20240902,121800,1260729550,20950,20900,20950,20900,99
|
|
20240902,121700,1258659850,20950,20950,20950,20950,0
|
|
20240902,121600,1258659850,20950,20950,21000,20950,3
|
|
20240902,121500,1258596950,20950,20950,21000,20900,384
|
|
20240902,121400,1250551200,21000,21000,21000,21000,0
|
|
20240902,121300,1250551200,21000,21000,21000,21000,3
|
|
20240902,121200,1250488200,21000,21000,21000,20950,89
|
|
20240902,121100,1248623550,21000,21000,21000,21000,0
|
|
20240902,121000,1248623550,21000,21000,21000,21000,17
|
|
20240902,120900,1248266550,21050,21000,21050,20950,90
|
|
20240902,120800,1246377650,21000,21000,21000,21000,334
|
|
20240902,120700,1239363650,21000,21000,21000,21000,11
|
|
20240902,120600,1239132650,20950,20950,20950,20950,108
|
|
20240902,120500,1236870050,21000,21000,21000,21000,7
|
|
20240902,120400,1236723050,21000,21000,21000,21000,1
|
|
20240902,120300,1236702050,21000,20950,21000,20950,90
|
|
20240902,120200,1234816400,21000,21000,21000,21000,1
|
|
20240902,120100,1234795400,21000,20950,21000,20950,64
|
|
20240902,120000,1233454000,20950,20950,21000,20950,415
|
|
20240902,115900,1224759600,21000,21000,21000,21000,19
|
|
20240902,115800,1224360600,21000,21000,21000,21000,4
|
|
20240902,115700,1224276600,20950,21000,21000,20950,165
|
|
20240902,115600,1220819550,21000,21000,21000,21000,204
|
|
20240902,115500,1216535550,21000,21000,21000,21000,93
|
|
20240902,115400,1214582550,21000,21000,21000,21000,646
|
|
20240902,115300,1201016550,21050,21000,21050,21000,55
|
|
20240902,115200,1199861400,21000,21050,21050,21000,2949
|
|
20240902,115100,1137900000,21100,21050,21100,21050,137
|
|
20240902,115000,1135013650,21100,21100,21100,21100,53
|
|
20240902,114900,1133895350,21100,21100,21100,21100,2
|
|
20240902,114800,1133853150,21100,21050,21100,21000,138
|
|
20240902,114700,1130950450,21050,21050,21050,21050,17
|
|
20240902,114600,1130592600,21050,21050,21100,21050,79
|
|
20240902,114500,1128928500,21100,21050,21100,21000,176
|
|
20240902,114400,1125226800,21050,21050,21050,21050,2
|
|
20240902,114300,1125184700,21050,21100,21100,21050,404
|
|
20240902,114200,1116680350,21050,21050,21050,21050,88
|
|
20240902,114100,1114827950,21000,21000,21000,21000,0
|
|
20240902,114000,1114827950,21000,21000,21050,21000,24
|
|
20240902,113900,1114323850,21050,21050,21050,21000,223
|
|
20240902,113800,1109629750,21100,21100,21100,21100,3
|
|
20240902,113700,1109566450,21100,21100,21100,21100,1
|
|
20240902,113600,1109545350,21050,21100,21100,21050,90
|
|
20240902,113500,1107650750,21100,21100,21100,21100,0
|
|
20240902,113400,1107650750,21100,21050,21100,21050,2
|
|
20240902,113300,1107608600,21050,21100,21100,21050,347
|
|
20240902,113200,1100301450,21100,21100,21100,21100,157
|
|
20240902,113100,1096988750,21100,21100,21100,21100,3
|
|
20240902,113000,1096925450,21100,21100,21100,21050,89
|
|
20240902,112900,1095051300,21100,21050,21100,21050,10
|
|
20240902,112800,1094840350,21100,21100,21100,21100,3
|
|
20240902,112700,1094777050,21050,21050,21050,21050,89
|
|
20240902,112600,1092903600,21100,21100,21100,21100,5
|
|
20240902,112500,1092798100,21050,21100,21100,21050,1341
|
|
20240902,112400,1064536150,21100,21150,21150,21100,474
|
|
20240902,112300,1054511100,21200,21200,21200,21200,3
|
|
20240902,112200,1054447500,21150,21150,21150,21150,0
|
|
20240902,112100,1054447500,21150,21150,21200,21150,185
|
|
20240902,112000,1050534600,21200,21250,21250,21150,29
|
|
20240902,111900,1049920750,21200,21200,21200,21200,0
|
|
20240902,111800,1049920750,21200,21200,21250,21150,112
|
|
20240902,111700,1047549450,21250,21250,21250,21250,6
|
|
20240902,111600,1047421950,21200,21200,21200,21200,200
|
|
20240902,111500,1043181950,21100,21150,21150,21100,88
|
|
20240902,111400,1041325100,21150,21150,21150,21150,0
|
|
20240902,111300,1041325100,21150,21100,21150,21100,351
|
|
20240902,111200,1033913200,21050,21050,21050,21050,88
|
|
20240902,111100,1032060800,21100,21100,21100,21100,5
|
|
20240902,111000,1031955300,21050,21050,21050,21050,38
|
|
20240902,110900,1031155400,21050,21050,21050,21050,88
|
|
20240902,110800,1029303000,21100,21100,21100,21100,16
|
|
20240902,110700,1028965400,21050,21050,21050,21050,250
|
|
20240902,110600,1023702900,21050,21100,21100,21050,116
|
|
20240902,110500,1021259700,21100,21100,21100,21100,74
|
|
20240902,110400,1019698300,21050,21050,21050,21000,61
|
|
20240902,110300,1018414300,21050,21000,21050,21000,226
|
|
20240902,110200,1013661400,21050,21050,21050,21050,2
|
|
20240902,110100,1013619300,21050,21050,21100,21050,250
|
|
20240902,110000,1008354300,21000,21000,21050,21000,421
|
|
20240902,105900,999496750,21050,21000,21050,21000,172
|
|
20240902,105800,995876200,21000,21000,21000,21000,1
|
|
20240902,105700,995855200,21050,21000,21050,21000,93
|
|
20240902,105600,993902000,21050,21050,21050,21000,21
|
|
20240902,105500,993460000,21000,21000,21000,21000,1
|
|
20240902,105400,993439000,21000,21000,21000,21000,90
|
|
20240902,105300,991549000,21000,21050,21050,21000,620
|
|
20240902,105200,978528500,21050,21050,21050,21050,13
|
|
20240902,105100,978254850,21000,21050,21050,21000,2125
|
|
20240902,105000,933531650,21100,21100,21100,21100,13
|
|
20240902,104900,933257350,21050,21050,21050,21050,0
|
|
20240902,104800,933257350,21050,21100,21100,21050,90
|
|
20240902,104700,931362800,21050,21050,21050,21050,0
|
|
20240902,104600,931362800,21050,21050,21050,21050,0
|
|
20240902,104500,931362800,21050,21050,21050,21050,89
|
|
20240902,104400,929489350,21150,21100,21150,21100,42
|
|
20240902,104300,928601650,21100,21050,21100,21050,81
|
|
20240902,104200,926892600,21050,21100,21100,21050,141
|
|
20240902,104100,923922050,21100,21100,21100,21100,9
|
|
20240902,104000,923732150,21050,21050,21050,21050,30
|
|
20240902,103900,923100650,21050,21050,21050,21050,90
|
|
20240902,103800,921206150,21100,21050,21100,21050,120
|
|
20240902,103700,918675100,21050,21050,21050,21050,200
|
|
20240902,103600,914465100,21050,21100,21100,21050,1272
|
|
20240902,103500,887625950,21150,21150,21150,21150,28
|
|
20240902,103400,887033750,21100,21100,21100,21100,3
|
|
20240902,103300,886970450,21100,21100,21150,21100,562
|
|
20240902,103200,875101750,21100,21150,21150,21100,180
|
|
20240902,103100,871294850,21100,21150,21150,21100,13
|
|
20240902,103000,871020050,21100,21100,21150,21100,120
|
|
20240902,102900,868487750,21150,21150,21150,21100,10
|
|
20240902,102800,868276350,21150,21100,21150,21100,2
|
|
20240902,102700,868234100,21150,21100,21150,21100,146
|
|
20240902,102600,865153400,21150,21150,21200,21150,154
|
|
20240902,102500,861896250,21150,21200,21200,21100,475
|
|
20240902,102400,851848050,21150,21150,21150,21150,102
|
|
20240902,102300,849690750,21200,21200,21200,21200,11
|
|
20240902,102200,849457550,21200,21200,21200,21200,0
|
|
20240902,102100,849457550,21200,21150,21200,21150,96
|
|
20240902,102000,847427050,21150,21200,21200,21150,356
|
|
20240902,101900,839881100,21200,21200,21200,21200,0
|
|
20240902,101800,839881100,21200,21150,21200,21100,140
|
|
20240902,101700,836926100,21150,21150,21150,21150,25
|
|
20240902,101600,836397350,21150,21150,21150,21150,3
|
|
20240902,101500,836333900,21100,21150,21150,21100,91
|
|
20240902,101400,834412750,21150,21150,21150,21150,2
|
|
20240902,101300,834370450,21150,21150,21150,21150,5
|
|
20240902,101200,834264700,21150,21100,21150,21100,1075
|
|
20240902,101100,811573250,21100,21200,21200,21100,2101
|
|
20240902,101000,767144600,21200,21250,21250,21200,206
|
|
20240902,100900,762777200,21250,21200,21250,21200,131
|
|
20240902,100800,759998000,21250,21250,21300,21250,321
|
|
20240902,100700,753176700,21200,21150,21200,21150,402
|
|
20240902,100600,744654400,21200,21150,21200,21150,131
|
|
20240902,100500,741882250,21150,21200,21200,21150,140
|
|
20240902,100400,738914750,21150,21150,21150,21150,2
|
|
20240902,100300,738872450,21200,21200,21200,21200,1585
|
|
20240902,100200,705270450,21250,21250,21250,21250,0
|
|
20240902,100100,705270450,21250,21250,21250,21200,489
|
|
20240902,100000,694879250,21250,21250,21300,21250,410
|
|
20240902,095900,686166350,21250,21250,21250,21250,2
|
|
20240902,095800,686123850,21250,21300,21300,21250,529
|
|
20240902,095700,674881250,21300,21300,21350,21300,157
|
|
20240902,095600,671537050,21300,21300,21300,21300,2
|
|
20240902,095500,671494450,21300,21350,21350,21300,1094
|
|
20240902,095400,648177550,21400,21350,21400,21350,204
|
|
20240902,095300,643819450,21350,21350,21350,21350,69
|
|
20240902,095200,642346300,21350,21350,21350,21350,178
|
|
20240902,095100,638546000,21350,21450,21450,21350,128
|
|
20240902,095000,635809400,21350,21400,21400,21350,256
|
|
20240902,094900,630331050,21350,21350,21350,21350,0
|
|
20240902,094800,630331050,21350,21300,21350,21300,93
|
|
20240902,094700,628350000,21350,21350,21350,21350,246
|
|
20240902,094600,623097900,21400,21400,21400,21400,587
|
|
20240902,094500,610536100,21450,21400,21450,21400,142
|
|
20240902,094400,607494750,21450,21450,21450,21450,400
|
|
20240902,094300,598914750,21450,21450,21450,21450,10
|
|
20240902,094200,598700250,21400,21400,21400,21400,90
|
|
20240902,094100,596774250,21500,21500,21500,21500,31
|
|
20240902,094000,596107750,21500,21550,21550,21450,2004
|
|
20240902,093900,553031400,21550,21550,21550,21500,200
|
|
20240902,093800,548726950,21550,21550,21550,21550,0
|
|
20240902,093700,548726950,21550,21500,21550,21500,26
|
|
20240902,093600,548166900,21500,21500,21550,21500,515
|
|
20240902,093500,537094350,21500,21550,21550,21500,711
|
|
20240902,093400,521776100,21650,21550,21650,21550,870
|
|
20240902,093300,502993050,21550,21550,21550,21500,49
|
|
20240902,093200,501937150,21550,21400,21550,21400,1093
|
|
20240902,093100,478448600,21400,21400,21400,21400,6
|
|
20240902,093000,478320200,21400,21400,21400,21400,1
|
|
20240902,092900,478298800,21400,21400,21400,21400,0
|
|
20240902,092800,478298800,21400,21350,21400,21350,106
|
|
20240902,092700,476030500,21350,21350,21400,21350,13
|
|
20240902,092600,475752450,21350,21350,21350,21350,110
|
|
20240902,092500,473403950,21300,21300,21350,21300,491
|
|
20240902,092400,462935650,21350,21400,21400,21300,565
|
|
20240902,092300,450873250,21400,21350,21400,21350,111
|
|
20240902,092200,448498100,21350,21350,21350,21350,0
|
|
20240902,092100,448498100,21350,21350,21400,21350,224
|
|
20240902,092000,443705700,21350,21350,21400,21350,277
|
|
20240902,091900,437786050,21350,21400,21400,21350,110
|
|
20240902,091800,435436850,21450,21400,21450,21350,296
|
|
20240902,091700,429105100,21400,21450,21450,21400,71
|
|
20240902,091600,427585450,21400,21450,21450,21400,280
|
|
20240902,091500,421588900,21450,21500,21500,21400,393
|
|
20240902,091400,413154100,21400,21500,21550,21400,350
|
|
20240902,091300,405629800,21350,21300,21350,21300,1233
|
|
20240902,091200,379311850,21300,21250,21300,21250,11
|
|
20240902,091100,379078050,21250,21300,21300,21250,2155
|
|
20240902,091000,333279100,21300,21400,21400,21300,780
|
|
20240902,090900,316612400,21450,21500,21500,21450,1151
|
|
20240902,090800,291873400,21500,21650,21650,21500,1337
|
|
20240902,090700,262982850,21600,21650,21700,21600,427
|
|
20240902,090600,253738550,21650,21600,21650,21600,315
|
|
20240902,090500,246933050,21550,21550,21550,21500,316
|
|
20240902,090400,240127800,21600,21600,21700,21600,2443
|
|
20240902,090300,187281950,21700,21450,21700,21400,2623
|
|
20240902,090200,130625300,21450,21500,21550,21450,729
|
|
20240902,090100,114953850,21500,21350,21500,21250,692
|
|
20240902,090000,100102900,21300,21050,21300,21050,4718
|