670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,200700,1495216750,27400,27400,27400,27400,372
|
|
20240902,200600,1495216750,27400,27400,27400,27400,0
|
|
20240902,200500,1495216750,27400,27400,27400,27400,0
|
|
20240902,200400,1495216750,27400,27400,27400,27400,0
|
|
20240902,200300,1495216750,27400,27400,27400,27400,0
|
|
20240902,200200,1495216750,27400,27400,27400,27400,0
|
|
20240902,200100,1495216750,27400,27400,27400,27400,0
|
|
20240902,200000,1495216750,27400,27400,27400,27400,0
|
|
20240902,195900,1495216750,27400,27400,27400,27400,0
|
|
20240902,195800,1495216750,27400,27400,27400,27400,0
|
|
20240902,195700,1495216750,27400,27400,27400,27400,0
|
|
20240902,195600,1495216750,27400,27400,27400,27400,0
|
|
20240902,195500,1495216750,27400,27400,27400,27400,0
|
|
20240902,195400,1495216750,27400,27400,27400,27400,0
|
|
20240902,195300,1495216750,27400,27400,27400,27400,0
|
|
20240902,195200,1495216750,27400,27400,27400,27400,0
|
|
20240902,195100,1495216750,27400,27400,27400,27400,0
|
|
20240902,195000,1495216750,27400,27400,27400,27400,0
|
|
20240902,194900,1495216750,27400,27400,27400,27400,0
|
|
20240902,194800,1495216750,27400,27400,27400,27400,0
|
|
20240902,194700,1495216750,27400,27400,27400,27400,0
|
|
20240902,194600,1495216750,27400,27400,27400,27400,0
|
|
20240902,194500,1495216750,27400,27400,27400,27400,0
|
|
20240902,194400,1495216750,27400,27400,27400,27400,0
|
|
20240902,194300,1495216750,27400,27400,27400,27400,0
|
|
20240902,194200,1495216750,27400,27400,27400,27400,0
|
|
20240902,194100,1495216750,27400,27400,27400,27400,0
|
|
20240902,194000,1495216750,27400,27400,27400,27400,0
|
|
20240902,193900,1495216750,27400,27400,27400,27400,0
|
|
20240902,193800,1495216750,27400,27400,27400,27400,0
|
|
20240902,193700,1495216750,27400,27400,27400,27400,372
|
|
20240902,193600,1495216750,27400,27400,27400,27400,0
|
|
20240902,193500,1495216750,27400,27400,27400,27400,0
|
|
20240902,193400,1495216750,27400,27400,27400,27400,0
|
|
20240902,193300,1495216750,27400,27400,27400,27400,0
|
|
20240902,193200,1495216750,27400,27400,27400,27400,0
|
|
20240902,193100,1495216750,27400,27400,27400,27400,0
|
|
20240902,193000,1495216750,27400,27400,27400,27400,0
|
|
20240902,192900,1495216750,27400,27400,27400,27400,0
|
|
20240902,192800,1495216750,27400,27400,27400,27400,0
|
|
20240902,192700,1495216750,27400,27400,27400,27400,0
|
|
20240902,192600,1495216750,27400,27400,27400,27400,0
|
|
20240902,192500,1495216750,27400,27400,27400,27400,0
|
|
20240902,192400,1495216750,27400,27400,27400,27400,0
|
|
20240902,192300,1495216750,27400,27400,27400,27400,0
|
|
20240902,192200,1495216750,27400,27400,27400,27400,0
|
|
20240902,192100,1495216750,27400,27400,27400,27400,0
|
|
20240902,192000,1495216750,27400,27400,27400,27400,0
|
|
20240902,191900,1495216750,27400,27400,27400,27400,0
|
|
20240902,191800,1495216750,27400,27400,27400,27400,0
|
|
20240902,191700,1495216750,27400,27400,27400,27400,0
|
|
20240902,191600,1495216750,27400,27400,27400,27400,0
|
|
20240902,191500,1495216750,27400,27400,27400,27400,0
|
|
20240902,191400,1495216750,27400,27400,27400,27400,0
|
|
20240902,191300,1495216750,27400,27400,27400,27400,0
|
|
20240902,191200,1495216750,27400,27400,27400,27400,0
|
|
20240902,191100,1495216750,27400,27400,27400,27400,0
|
|
20240902,191000,1495216750,27400,27400,27400,27400,0
|
|
20240902,190900,1495216750,27400,27400,27400,27400,0
|
|
20240902,190800,1495216750,27400,27400,27400,27400,0
|
|
20240902,190700,1495216750,27400,27400,27400,27400,372
|
|
20240902,190600,1495216750,27400,27400,27400,27400,0
|
|
20240902,190500,1495216750,27400,27400,27400,27400,0
|
|
20240902,190400,1495216750,27400,27400,27400,27400,0
|
|
20240902,190300,1495216750,27400,27400,27400,27400,0
|
|
20240902,190200,1495216750,27400,27400,27400,27400,0
|
|
20240902,190100,1495216750,27400,27400,27400,27400,0
|
|
20240902,190000,1495216750,27400,27400,27400,27400,0
|
|
20240902,185900,1495216750,27400,27400,27400,27400,0
|
|
20240902,185800,1495216750,27400,27400,27400,27400,0
|
|
20240902,185700,1495216750,27400,27400,27400,27400,0
|
|
20240902,185600,1495216750,27400,27400,27400,27400,0
|
|
20240902,185500,1495216750,27400,27400,27400,27400,0
|
|
20240902,185400,1495216750,27400,27400,27400,27400,0
|
|
20240902,185300,1495216750,27400,27400,27400,27400,0
|
|
20240902,185200,1495216750,27400,27400,27400,27400,0
|
|
20240902,185100,1495216750,27400,27400,27400,27400,0
|
|
20240902,185000,1495216750,27400,27400,27400,27400,0
|
|
20240902,184900,1495216750,27400,27400,27400,27400,0
|
|
20240902,184800,1495216750,27400,27400,27400,27400,0
|
|
20240902,184700,1495216750,27400,27400,27400,27400,0
|
|
20240902,184600,1495216750,27400,27400,27400,27400,0
|
|
20240902,184500,1495216750,27400,27400,27400,27400,0
|
|
20240902,184400,1495216750,27400,27400,27400,27400,0
|
|
20240902,184300,1495216750,27400,27400,27400,27400,0
|
|
20240902,184200,1495216750,27400,27400,27400,27400,0
|
|
20240902,184100,1495216750,27400,27400,27400,27400,0
|
|
20240902,184000,1495216750,27400,27400,27400,27400,0
|
|
20240902,183900,1495216750,27400,27400,27400,27400,0
|
|
20240902,183800,1495216750,27400,27400,27400,27400,0
|
|
20240902,183700,1495216750,27400,27400,27400,27400,372
|
|
20240902,183600,1495216750,27400,27400,27400,27400,0
|
|
20240902,183500,1495216750,27400,27400,27400,27400,0
|
|
20240902,183400,1495216750,27400,27400,27400,27400,0
|
|
20240902,183300,1495216750,27400,27400,27400,27400,0
|
|
20240902,183200,1495216750,27400,27400,27400,27400,0
|
|
20240902,183100,1495216750,27400,27400,27400,27400,0
|
|
20240902,183000,1495216750,27400,27400,27400,27400,0
|
|
20240902,182900,1495216750,27400,27400,27400,27400,0
|
|
20240902,182800,1495216750,27400,27400,27400,27400,0
|
|
20240902,182700,1495216750,27400,27400,27400,27400,0
|
|
20240902,182600,1495216750,27400,27400,27400,27400,0
|
|
20240902,182500,1495216750,27400,27400,27400,27400,0
|
|
20240902,182400,1495216750,27400,27400,27400,27400,0
|
|
20240902,182300,1495216750,27400,27400,27400,27400,0
|
|
20240902,182200,1495216750,27400,27400,27400,27400,0
|
|
20240902,182100,1495216750,27400,27400,27400,27400,0
|
|
20240902,182000,1495216750,27400,27400,27400,27400,0
|
|
20240902,181900,1495216750,27400,27400,27400,27400,0
|
|
20240902,181800,1495216750,27400,27400,27400,27400,0
|
|
20240902,181700,1495216750,27400,27400,27400,27400,0
|
|
20240902,181600,1495216750,27400,27400,27400,27400,0
|
|
20240902,181500,1495216750,27400,27400,27400,27400,0
|
|
20240902,181400,1495216750,27400,27400,27400,27400,0
|
|
20240902,181300,1495216750,27400,27400,27400,27400,0
|
|
20240902,181200,1495216750,27400,27400,27400,27400,0
|
|
20240902,181100,1495216750,27400,27400,27400,27400,0
|
|
20240902,181000,1495216750,27400,27400,27400,27400,0
|
|
20240902,180900,1495216750,27400,27400,27400,27400,0
|
|
20240902,180800,1495216750,27400,27400,27400,27400,0
|
|
20240902,180700,1495216750,27400,27400,27400,27400,372
|
|
20240902,180600,1495216750,27400,27400,27400,27400,0
|
|
20240902,180500,1495216750,27400,27400,27400,27400,0
|
|
20240902,180400,1495216750,27400,27400,27400,27400,0
|
|
20240902,180300,1495216750,27400,27400,27400,27400,0
|
|
20240902,180200,1495216750,27400,27400,27400,27400,0
|
|
20240902,180100,1495216750,27400,27400,27400,27400,0
|
|
20240902,180000,1495216750,27400,27400,27400,27400,0
|
|
20240902,175900,1495216750,27400,27400,27400,27400,0
|
|
20240902,175800,1495216750,27400,27400,27400,27400,0
|
|
20240902,175700,1495216750,27400,27400,27400,27400,0
|
|
20240902,175600,1495216750,27400,27400,27400,27400,0
|
|
20240902,175500,1495216750,27400,27400,27400,27400,0
|
|
20240902,175400,1495216750,27400,27400,27400,27400,0
|
|
20240902,175300,1495216750,27400,27400,27400,27400,0
|
|
20240902,175200,1495216750,27400,27400,27400,27400,0
|
|
20240902,175100,1495216750,27400,27400,27400,27400,0
|
|
20240902,175000,1495216750,27400,27400,27400,27400,0
|
|
20240902,174900,1495216750,27400,27400,27400,27400,0
|
|
20240902,174800,1495216750,27400,27400,27400,27400,0
|
|
20240902,174700,1495216750,27400,27400,27400,27400,0
|
|
20240902,174600,1495216750,27400,27400,27400,27400,0
|
|
20240902,174500,1495216750,27400,27400,27400,27400,0
|
|
20240902,174400,1495216750,27400,27400,27400,27400,0
|
|
20240902,174300,1495216750,27400,27400,27400,27400,0
|
|
20240902,174200,1495216750,27400,27400,27400,27400,0
|
|
20240902,174100,1495216750,27400,27400,27400,27400,0
|
|
20240902,174000,1495216750,27400,27400,27400,27400,0
|
|
20240902,173900,1495216750,27400,27400,27400,27400,0
|
|
20240902,173800,1495216750,27400,27400,27400,27400,0
|
|
20240902,173700,1495216750,27400,27400,27400,27400,372
|
|
20240902,173600,1495216750,27400,27400,27400,27400,0
|
|
20240902,173500,1495216750,27400,27400,27400,27400,0
|
|
20240902,173400,1495216750,27400,27400,27400,27400,0
|
|
20240902,173300,1495216750,27400,27400,27400,27400,0
|
|
20240902,173200,1495216750,27400,27400,27400,27400,0
|
|
20240902,173100,1495216750,27400,27400,27400,27400,0
|
|
20240902,173000,1495216750,27400,27400,27400,27400,0
|
|
20240902,172900,1495216750,27400,27400,27400,27400,0
|
|
20240902,172800,1495216750,27400,27400,27400,27400,0
|
|
20240902,172700,1495216750,27400,27400,27400,27400,0
|
|
20240902,172600,1495216750,27400,27400,27400,27400,0
|
|
20240902,172500,1495216750,27400,27400,27400,27400,0
|
|
20240902,172400,1495216750,27400,27400,27400,27400,0
|
|
20240902,172300,1495216750,27400,27400,27400,27400,0
|
|
20240902,172200,1495216750,27400,27400,27400,27400,0
|
|
20240902,172100,1495216750,27400,27400,27400,27400,0
|
|
20240902,172000,1495216750,27400,27400,27400,27400,0
|
|
20240902,171900,1495216750,27400,27400,27400,27400,0
|
|
20240902,171800,1495216750,27400,27400,27400,27400,0
|
|
20240902,171700,1495216750,27400,27400,27400,27400,0
|
|
20240902,171600,1495216750,27400,27400,27400,27400,0
|
|
20240902,171500,1495216750,27400,27400,27400,27400,0
|
|
20240902,171400,1495216750,27400,27400,27400,27400,0
|
|
20240902,171300,1495216750,27400,27400,27400,27400,0
|
|
20240902,171200,1495216750,27400,27400,27400,27400,0
|
|
20240902,171100,1495216750,27400,27400,27400,27400,0
|
|
20240902,171000,1495216750,27400,27400,27400,27400,0
|
|
20240902,170900,1495216750,27400,27400,27400,27400,0
|
|
20240902,170800,1495216750,27400,27400,27400,27400,0
|
|
20240902,170700,1495216750,27400,27400,27400,27400,372
|
|
20240902,170600,1495216750,27400,27400,27400,27400,0
|
|
20240902,170500,1495216750,27400,27400,27400,27400,0
|
|
20240902,170400,1495216750,27400,27400,27400,27400,0
|
|
20240902,170300,1495216750,27400,27400,27400,27400,0
|
|
20240902,170200,1495216750,27400,27400,27400,27400,0
|
|
20240902,170100,1495216750,27400,27400,27400,27400,0
|
|
20240902,170000,1495216750,27400,27400,27400,27400,0
|
|
20240902,165900,1495216750,27400,27400,27400,27400,0
|
|
20240902,165800,1495216750,27400,27400,27400,27400,0
|
|
20240902,165700,1495216750,27400,27400,27400,27400,0
|
|
20240902,165600,1495216750,27400,27400,27400,27400,0
|
|
20240902,165500,1495216750,27400,27400,27400,27400,0
|
|
20240902,165400,1495216750,27400,27400,27400,27400,0
|
|
20240902,165300,1495216750,27400,27400,27400,27400,0
|
|
20240902,165200,1495216750,27400,27400,27400,27400,0
|
|
20240902,165100,1495216750,27400,27400,27400,27400,0
|
|
20240902,165000,1495216750,27400,27400,27400,27400,0
|
|
20240902,164900,1495216750,27400,27400,27400,27400,0
|
|
20240902,164800,1495216750,27400,27400,27400,27400,0
|
|
20240902,164700,1495216750,27400,27400,27400,27400,0
|
|
20240902,164600,1495216750,27400,27400,27400,27400,0
|
|
20240902,164500,1495216750,27400,27400,27400,27400,0
|
|
20240902,164400,1495216750,27400,27400,27400,27400,0
|
|
20240902,164300,1495216750,27400,27400,27400,27400,0
|
|
20240902,164200,1495216750,27400,27400,27400,27400,0
|
|
20240902,164100,1495216750,27400,27400,27400,27400,0
|
|
20240902,164000,1495216750,27400,27400,27400,27400,0
|
|
20240902,163900,1495216750,27400,27400,27400,27400,0
|
|
20240902,163800,1495216750,27400,27400,27400,27400,0
|
|
20240902,163700,1495216750,27400,27400,27400,27400,372
|
|
20240902,163600,1495216750,27400,27400,27400,27400,0
|
|
20240902,163500,1495216750,27400,27400,27400,27400,0
|
|
20240902,163400,1495216750,27400,27400,27400,27400,0
|
|
20240902,163300,1495216750,27400,27400,27400,27400,0
|
|
20240902,163200,1495216750,27400,27400,27400,27400,0
|
|
20240902,163100,1495216750,27400,27400,27400,27400,0
|
|
20240902,163000,1495216750,27400,27400,27400,27400,0
|
|
20240902,162900,1495216750,27400,27400,27400,27400,0
|
|
20240902,162800,1495216750,27400,27400,27400,27400,0
|
|
20240902,162700,1495216750,27400,27400,27400,27400,0
|
|
20240902,162600,1495216750,27400,27400,27400,27400,0
|
|
20240902,162500,1495216750,27400,27400,27400,27400,0
|
|
20240902,162400,1495216750,27400,27400,27400,27400,0
|
|
20240902,162300,1495216750,27400,27400,27400,27400,0
|
|
20240902,162200,1495216750,27400,27400,27400,27400,0
|
|
20240902,162100,1495216750,27400,27400,27400,27400,0
|
|
20240902,162000,1495216750,27400,27400,27400,27400,0
|
|
20240902,161900,1495216750,27400,27400,27400,27400,0
|
|
20240902,161800,1495216750,27400,27400,27400,27400,0
|
|
20240902,161700,1495216750,27400,27400,27400,27400,0
|
|
20240902,161600,1495216750,27400,27400,27400,27400,0
|
|
20240902,161500,1495216750,27400,27400,27400,27400,0
|
|
20240902,161400,1495216750,27400,27400,27400,27400,0
|
|
20240902,161300,1495216750,27400,27400,27400,27400,0
|
|
20240902,161200,1495216750,27400,27400,27400,27400,0
|
|
20240902,161100,1495216750,27400,27400,27400,27400,0
|
|
20240902,161000,1495216750,27400,27400,27400,27400,0
|
|
20240902,160900,1495216750,27400,27400,27400,27400,0
|
|
20240902,160800,1495216750,27400,27400,27400,27400,0
|
|
20240902,160700,1495216750,27400,27400,27400,27400,372
|
|
20240902,160600,1495216750,27400,27400,27400,27400,0
|
|
20240902,160500,1495216750,27400,27400,27400,27400,0
|
|
20240902,160400,1495216750,27400,27400,27400,27400,0
|
|
20240902,160300,1495216750,27400,27400,27400,27400,0
|
|
20240902,160200,1495216750,27400,27400,27400,27400,0
|
|
20240902,160100,1495216750,27400,27400,27400,27400,0
|
|
20240902,160000,1495216750,27400,27400,27400,27400,0
|
|
20240902,155900,1495216750,27400,27400,27400,27400,0
|
|
20240902,155800,1495216750,27400,27400,27400,27400,0
|
|
20240902,155700,1495216750,27400,27400,27400,27400,0
|
|
20240902,155600,1495216750,27400,27400,27400,27400,0
|
|
20240902,155500,1495216750,27400,27400,27400,27400,0
|
|
20240902,155400,1495216750,27400,27400,27400,27400,0
|
|
20240902,155300,1495216750,27400,27400,27400,27400,0
|
|
20240902,155200,1495216750,27400,27400,27400,27400,0
|
|
20240902,155100,1495216750,27400,27400,27400,27400,0
|
|
20240902,155000,1495216750,27400,27400,27400,27400,0
|
|
20240902,154900,1495216750,27400,27400,27400,27400,0
|
|
20240902,154800,1495216750,27400,27400,27400,27400,0
|
|
20240902,154700,1495216750,27400,27400,27400,27400,0
|
|
20240902,154600,1495216750,27400,27400,27400,27400,0
|
|
20240902,154500,1495216750,27400,27400,27400,27400,0
|
|
20240902,154400,1495216750,27400,27400,27400,27400,0
|
|
20240902,154300,1495216750,27400,27400,27400,27400,0
|
|
20240902,154200,1495216750,27400,27400,27400,27400,0
|
|
20240902,154100,1495216750,27400,27400,27400,27400,0
|
|
20240902,154000,1495216750,27400,27400,27400,27400,0
|
|
20240902,153900,1495216750,27400,27400,27400,27400,0
|
|
20240902,153800,1495216750,27400,27400,27400,27400,0
|
|
20240902,153700,1495216750,27400,27400,27400,27400,372
|
|
20240902,153600,1495216750,27400,27400,27400,27400,0
|
|
20240902,153500,1495216750,27400,27400,27400,27400,0
|
|
20240902,153400,1495216750,27400,27400,27400,27400,0
|
|
20240902,153300,1495216750,27400,27400,27400,27400,0
|
|
20240902,153200,1495216750,27400,27400,27400,27400,0
|
|
20240902,153100,1495216750,27400,27400,27400,27400,0
|
|
20240902,153000,1495216750,27400,27400,27400,27400,372
|
|
20240902,152900,1485023950,27400,27400,27400,27400,0
|
|
20240902,152800,1485023950,27400,27400,27400,27400,0
|
|
20240902,152700,1485023950,27400,27400,27400,27400,0
|
|
20240902,152600,1485023950,27400,27400,27400,27400,0
|
|
20240902,152500,1485023950,27400,27400,27400,27400,0
|
|
20240902,152400,1485023950,27400,27400,27400,27400,0
|
|
20240902,152300,1485023950,27400,27400,27400,27400,0
|
|
20240902,152200,1485023950,27400,27400,27400,27400,0
|
|
20240902,152100,1485023950,27400,27400,27400,27400,0
|
|
20240902,152000,1485023950,27400,27400,27400,27400,0
|
|
20240902,151900,1485023950,27400,27250,27400,27000,1722
|
|
20240902,151800,1438345000,27300,27400,27400,27250,1661
|
|
20240902,151700,1393018200,27400,27400,27400,27400,0
|
|
20240902,151600,1393018200,27400,27350,27400,27350,125
|
|
20240902,151500,1389597550,27350,27350,27350,27350,101
|
|
20240902,151400,1386835200,27350,27350,27350,27350,4
|
|
20240902,151300,1386725800,27350,27300,27350,27300,48
|
|
20240902,151200,1385415050,27350,27350,27350,27350,6
|
|
20240902,151100,1385250950,27350,27350,27350,27350,18
|
|
20240902,151000,1384758650,27400,27300,27400,27300,18
|
|
20240902,150900,1384266250,27350,27400,27400,27350,148
|
|
20240902,150800,1380217100,27400,27400,27400,27400,10
|
|
20240902,150700,1379943100,27400,27400,27400,27400,15
|
|
20240902,150600,1379532100,27450,27450,27450,27450,12
|
|
20240902,150500,1379202700,27500,27500,27500,27500,0
|
|
20240902,150400,1379202700,27500,27500,27500,27500,2
|
|
20240902,150300,1379147700,27500,27500,27500,27500,12
|
|
20240902,150200,1378817700,27500,27400,27500,27350,66
|
|
20240902,150100,1377010900,27450,27450,27450,27450,0
|
|
20240902,150000,1377010900,27450,27450,27450,27450,10
|
|
20240902,145900,1376736400,27450,27450,27450,27450,0
|
|
20240902,145800,1376736400,27450,27450,27450,27450,90
|
|
20240902,145700,1374265900,27350,27350,27350,27350,15
|
|
20240902,145600,1373855650,27350,27350,27350,27350,30
|
|
20240902,145500,1373035150,27400,27400,27400,27400,45
|
|
20240902,145400,1371802150,27400,27400,27400,27400,0
|
|
20240902,145300,1371802150,27400,27400,27400,27400,42
|
|
20240902,145200,1370651350,27400,27400,27400,27400,2
|
|
20240902,145100,1370596550,27400,27400,27400,27400,2
|
|
20240902,145000,1370541750,27400,27400,27400,27400,3
|
|
20240902,144900,1370459550,27350,27350,27350,27350,0
|
|
20240902,144800,1370459550,27350,27350,27350,27350,17
|
|
20240902,144700,1369994600,27400,27400,27400,27400,54
|
|
20240902,144600,1368515000,27400,27400,27400,27400,60
|
|
20240902,144500,1366871000,27400,27400,27400,27400,0
|
|
20240902,144400,1366871000,27400,27400,27400,27400,0
|
|
20240902,144300,1366871000,27400,27400,27400,27400,0
|
|
20240902,144200,1366871000,27400,27400,27400,27400,12
|
|
20240902,144100,1366542200,27400,27400,27400,27400,0
|
|
20240902,144000,1366542200,27400,27400,27400,27400,5
|
|
20240902,143900,1366405200,27450,27450,27450,27450,0
|
|
20240902,143800,1366405200,27450,27500,27500,27450,6
|
|
20240902,143700,1366240250,27500,27500,27500,27500,0
|
|
20240902,143600,1366240250,27500,27500,27500,27500,14
|
|
20240902,143500,1365855250,27450,27450,27450,27450,0
|
|
20240902,143400,1365855250,27450,27450,27450,27450,1
|
|
20240902,143300,1365827800,27550,27550,27550,27550,0
|
|
20240902,143200,1365827800,27550,27550,27550,27550,4
|
|
20240902,143100,1365717600,27550,27400,27550,27400,7
|
|
20240902,143000,1365525050,27400,27400,27400,27400,5
|
|
20240902,142900,1365388050,27350,27350,27350,27350,0
|
|
20240902,142800,1365388050,27350,27400,27400,27350,911
|
|
20240902,142700,1340439400,27400,27400,27400,27400,0
|
|
20240902,142600,1340439400,27400,27450,27450,27400,129
|
|
20240902,142500,1336902150,27450,27450,27450,27450,0
|
|
20240902,142400,1336902150,27450,27450,27450,27450,0
|
|
20240902,142300,1336902150,27450,27450,27450,27450,66
|
|
20240902,142200,1335090450,27400,27400,27400,27400,551
|
|
20240902,142100,1319993050,27400,27400,27400,27400,1
|
|
20240902,142000,1319965650,27400,27400,27400,27400,101
|
|
20240902,141900,1317198250,27400,27400,27400,27400,170
|
|
20240902,141800,1312540250,27400,27400,27400,27400,1
|
|
20240902,141700,1312512850,27400,27450,27600,27400,262
|
|
20240902,141600,1305298050,27600,27600,27600,27450,218
|
|
20240902,141500,1299311600,27600,27600,27600,27600,8
|
|
20240902,141400,1299090800,27600,27600,27600,27600,8
|
|
20240902,141300,1298870000,27600,27600,27600,27600,2
|
|
20240902,141200,1298814800,27450,27450,27450,27450,0
|
|
20240902,141100,1298814800,27450,27450,27450,27450,200
|
|
20240902,141000,1293324800,27450,27450,27450,27450,0
|
|
20240902,140900,1293324800,27450,27450,27450,27450,0
|
|
20240902,140800,1293324800,27450,27450,27450,27450,0
|
|
20240902,140700,1293324800,27450,27450,27450,27450,0
|
|
20240902,140600,1293324800,27450,27450,27450,27450,0
|
|
20240902,140500,1293324800,27450,27450,27450,27450,0
|
|
20240902,140400,1293324800,27450,27500,27500,27450,10
|
|
20240902,140300,1293049900,27500,27500,27500,27500,17
|
|
20240902,140200,1292582400,27500,27500,27500,27500,0
|
|
20240902,140100,1292582400,27500,27500,27500,27500,20
|
|
20240902,140000,1292032400,27450,27450,27450,27450,0
|
|
20240902,135900,1292032400,27450,27500,27500,27450,162
|
|
20240902,135800,1287584450,27500,27500,27500,27500,0
|
|
20240902,135700,1287584450,27500,27500,27500,27500,0
|
|
20240902,135600,1287584450,27500,27500,27500,27500,71
|
|
20240902,135500,1285631950,27500,27500,27500,27500,0
|
|
20240902,135400,1285631950,27500,27500,27500,27500,3
|
|
20240902,135300,1285549450,27500,27500,27500,27500,2
|
|
20240902,135200,1285494450,27500,27500,27500,27500,0
|
|
20240902,135100,1285494450,27500,27500,27500,27500,0
|
|
20240902,135000,1285494450,27500,27500,27500,27500,3
|
|
20240902,134900,1285411950,27500,27500,27500,27500,18
|
|
20240902,134800,1284916950,27600,27600,27600,27600,0
|
|
20240902,134700,1284916950,27600,27600,27600,27600,0
|
|
20240902,134600,1284916950,27600,27600,27600,27600,11
|
|
20240902,134500,1284613350,27500,27500,27500,27500,0
|
|
20240902,134400,1284613350,27500,27500,27500,27500,100
|
|
20240902,134300,1281863350,27500,27400,27500,27400,230
|
|
20240902,134200,1275538550,27400,27400,27400,27400,0
|
|
20240902,134100,1275538550,27400,27400,27500,27400,148
|
|
20240902,134000,1271480950,27400,27500,27500,27400,601
|
|
20240902,133900,1254977350,27550,27550,27550,27550,120
|
|
20240902,133800,1251671350,27600,27600,27600,27600,44
|
|
20240902,133700,1250456950,27600,27600,27600,27600,19
|
|
20240902,133600,1249932550,27650,27650,27650,27650,0
|
|
20240902,133500,1249932550,27650,27650,27650,27650,2
|
|
20240902,133400,1249877250,27650,27650,27650,27650,0
|
|
20240902,133300,1249877250,27650,27650,27650,27650,20
|
|
20240902,133200,1249324250,27650,27650,27650,27650,0
|
|
20240902,133100,1249324250,27650,27600,27650,27600,73
|
|
20240902,133000,1247308750,27600,27600,27600,27600,0
|
|
20240902,132900,1247308750,27600,27600,27600,27600,20
|
|
20240902,132800,1246756750,27550,27600,27600,27550,220
|
|
20240902,132700,1240694750,27600,27600,27600,27600,10
|
|
20240902,132600,1240418750,27650,27650,27650,27650,70
|
|
20240902,132500,1238483250,27600,27600,27600,27600,0
|
|
20240902,132400,1238483250,27600,27600,27600,27600,0
|
|
20240902,132300,1238483250,27600,27600,27600,27600,169
|
|
20240902,132200,1233818850,27650,27650,27650,27650,0
|
|
20240902,132100,1233818850,27650,27650,27650,27650,32
|
|
20240902,132000,1232934050,27650,27650,27650,27650,5
|
|
20240902,131900,1232795800,27650,27650,27650,27650,0
|
|
20240902,131800,1232795800,27650,27650,27650,27650,77
|
|
20240902,131700,1230666750,27650,27650,27650,27650,0
|
|
20240902,131600,1230666750,27650,27650,27650,27650,2
|
|
20240902,131500,1230611450,27600,27600,27600,27600,0
|
|
20240902,131400,1230611450,27600,27650,27650,27600,23
|
|
20240902,131300,1229976200,27650,27650,27650,27650,0
|
|
20240902,131200,1229976200,27650,27650,27650,27650,21
|
|
20240902,131100,1229395550,27700,27700,27700,27700,24
|
|
20240902,131000,1228730750,27700,27700,27700,27700,0
|
|
20240902,130900,1228730750,27700,27700,27700,27700,0
|
|
20240902,130800,1228730750,27700,27700,27700,27700,0
|
|
20240902,130700,1228730750,27700,27700,27700,27700,0
|
|
20240902,130600,1228730750,27700,27700,27700,27700,100
|
|
20240902,130500,1225960750,27700,27700,27700,27700,28
|
|
20240902,130400,1225185150,27700,27700,27700,27700,11
|
|
20240902,130300,1224880450,27750,27750,27750,27750,0
|
|
20240902,130200,1224880450,27750,27750,27750,27750,0
|
|
20240902,130100,1224880450,27750,27750,27750,27750,38
|
|
20240902,130000,1223825950,27750,27750,27750,27750,0
|
|
20240902,125900,1223825950,27750,27700,27750,27700,144
|
|
20240902,125800,1219836950,27700,27700,27700,27700,0
|
|
20240902,125700,1219836950,27700,27750,27750,27700,37
|
|
20240902,125600,1218811700,27750,27850,27850,27750,70
|
|
20240902,125500,1216867200,27850,27850,27850,27850,3
|
|
20240902,125400,1216783650,27850,27850,27850,27750,20
|
|
20240902,125300,1216227450,27900,27800,27900,27800,100
|
|
20240902,125200,1213438850,27800,27800,27800,27800,20
|
|
20240902,125100,1212882850,27700,27600,27700,27600,134
|
|
20240902,125000,1209179750,27600,27500,27600,27500,412
|
|
20240902,124900,1197818750,27400,27400,27400,27400,0
|
|
20240902,124800,1197818750,27400,27400,27400,27400,0
|
|
20240902,124700,1197818750,27400,27400,27400,27400,0
|
|
20240902,124600,1197818750,27400,27400,27400,27400,41
|
|
20240902,124500,1196695350,27400,27400,27400,27400,188
|
|
20240902,124400,1191544150,27400,27400,27400,27400,0
|
|
20240902,124300,1191544150,27400,27400,27400,27400,0
|
|
20240902,124200,1191544150,27400,27400,27400,27400,0
|
|
20240902,124100,1191544150,27400,27400,27400,27400,379
|
|
20240902,124000,1181159550,27400,27450,27450,27400,92
|
|
20240902,123900,1178635150,27450,27450,27450,27450,34
|
|
20240902,123800,1177701850,27500,27500,27500,27500,0
|
|
20240902,123700,1177701850,27500,27500,27500,27500,5
|
|
20240902,123600,1177564350,27450,27450,27450,27450,23
|
|
20240902,123500,1176933000,27450,27450,27450,27450,0
|
|
20240902,123400,1176933000,27450,27450,27450,27450,0
|
|
20240902,123300,1176933000,27450,27450,27450,27450,10
|
|
20240902,123200,1176658500,27450,27450,27450,27450,70
|
|
20240902,123100,1174737000,27500,27500,27500,27500,10
|
|
20240902,123000,1174462000,27500,27500,27500,27500,5
|
|
20240902,122900,1174324500,27500,27500,27500,27500,3
|
|
20240902,122800,1174242000,27500,27500,27500,27500,0
|
|
20240902,122700,1174242000,27500,27500,27500,27500,4
|
|
20240902,122600,1174132000,27500,27500,27500,27500,0
|
|
20240902,122500,1174132000,27500,27500,27500,27500,2
|
|
20240902,122400,1174077000,27500,27500,27500,27500,26
|
|
20240902,122300,1173362000,27500,27550,27550,27500,133
|
|
20240902,122200,1169703950,27600,27600,27600,27600,0
|
|
20240902,122100,1169703950,27600,27600,27600,27600,30
|
|
20240902,122000,1168875950,27600,27600,27600,27600,90
|
|
20240902,121900,1166391950,27550,27550,27550,27550,15
|
|
20240902,121800,1165978700,27600,27600,27600,27600,57
|
|
20240902,121700,1164405500,27500,27500,27500,27500,130
|
|
20240902,121600,1160830500,27500,27500,27500,27500,15
|
|
20240902,121500,1160418000,27500,27500,27500,27500,0
|
|
20240902,121400,1160418000,27500,27500,27500,27500,0
|
|
20240902,121300,1160418000,27500,27500,27500,27500,29
|
|
20240902,121200,1159620500,27500,27500,27500,27500,0
|
|
20240902,121100,1159620500,27500,27500,27500,27500,3
|
|
20240902,121000,1159538000,27600,27600,27600,27600,0
|
|
20240902,120900,1159538000,27600,27600,27600,27600,4
|
|
20240902,120800,1159427600,27600,27600,27600,27600,23
|
|
20240902,120700,1158792800,27500,27500,27500,27500,1
|
|
20240902,120600,1158765300,27500,27500,27500,27500,27
|
|
20240902,120500,1158022800,27550,27550,27550,27550,0
|
|
20240902,120400,1158022800,27550,27550,27550,27550,0
|
|
20240902,120300,1158022800,27550,27550,27550,27550,0
|
|
20240902,120200,1158022800,27550,27550,27550,27550,0
|
|
20240902,120100,1158022800,27550,27550,27550,27550,34
|
|
20240902,120000,1157086100,27550,27550,27550,27550,2
|
|
20240902,115900,1157031000,27550,27550,27550,27550,0
|
|
20240902,115800,1157031000,27550,27600,27600,27550,137
|
|
20240902,115700,1153255950,27600,27600,27600,27600,0
|
|
20240902,115600,1153255950,27600,27600,27600,27600,117
|
|
20240902,115500,1150026750,27600,27600,27600,27600,0
|
|
20240902,115400,1150026750,27600,27600,27600,27600,6
|
|
20240902,115300,1149861150,27600,27600,27600,27600,0
|
|
20240902,115200,1149861150,27600,27600,27600,27600,21
|
|
20240902,115100,1149281550,27600,27600,27600,27600,15
|
|
20240902,115000,1148867550,27600,27600,27600,27600,10
|
|
20240902,114900,1148591550,27600,27600,27600,27600,31
|
|
20240902,114800,1147735950,27600,27600,27600,27600,0
|
|
20240902,114700,1147735950,27600,27600,27600,27600,2
|
|
20240902,114600,1147680750,27650,27650,27650,27650,23
|
|
20240902,114500,1147044800,27600,27550,27600,27550,257
|
|
20240902,114400,1139951650,27550,27550,27550,27550,0
|
|
20240902,114300,1139951650,27550,27550,27550,27550,0
|
|
20240902,114200,1139951650,27550,27550,27550,27550,0
|
|
20240902,114100,1139951650,27550,27600,27600,27550,12
|
|
20240902,114000,1139620550,27550,27550,27550,27550,3
|
|
20240902,113900,1139537900,27550,27600,27600,27550,60
|
|
20240902,113800,1137882000,27550,27500,27550,27500,193
|
|
20240902,113700,1132570200,27550,27550,27550,27550,10
|
|
20240902,113600,1132294700,27550,27550,27550,27550,14
|
|
20240902,113500,1131909000,27550,27550,27550,27550,0
|
|
20240902,113400,1131909000,27550,27550,27550,27550,0
|
|
20240902,113300,1131909000,27550,27600,27600,27550,290
|
|
20240902,113200,1123917250,27600,27600,27600,27600,20
|
|
20240902,113100,1123365250,27550,27550,27550,27550,0
|
|
20240902,113000,1123365250,27550,27550,27550,27550,94
|
|
20240902,112900,1120775550,27600,27600,27600,27600,3
|
|
20240902,112800,1120692750,27550,27600,27600,27550,35
|
|
20240902,112700,1119727500,27600,27600,27600,27600,3
|
|
20240902,112600,1119644700,27550,27600,27600,27550,199
|
|
20240902,112500,1114152350,27600,27600,27600,27600,150
|
|
20240902,112400,1110012350,27650,27650,27650,27650,5
|
|
20240902,112300,1109874100,27700,27700,27700,27700,1
|
|
20240902,112200,1109846400,27700,27700,27700,27700,0
|
|
20240902,112100,1109846400,27700,27700,27700,27700,0
|
|
20240902,112000,1109846400,27700,27700,27700,27700,9
|
|
20240902,111900,1109597100,27700,27700,27700,27700,0
|
|
20240902,111800,1109597100,27700,27700,27700,27700,10
|
|
20240902,111700,1109320100,27700,27550,27700,27550,6
|
|
20240902,111600,1109154200,27500,27500,27500,27500,44
|
|
20240902,111500,1107944200,27550,27550,27550,27550,1
|
|
20240902,111400,1107916650,27450,27700,27700,27450,454
|
|
20240902,111300,1095443450,27600,27550,27700,27550,38
|
|
20240902,111200,1094395750,27700,27700,27700,27700,4
|
|
20240902,111100,1094284950,27700,27700,27700,27700,34
|
|
20240902,111000,1093343150,27700,27600,27700,27600,31
|
|
20240902,110900,1092487250,27550,27650,27700,27550,96
|
|
20240902,110800,1089837900,27700,27700,27700,27700,1
|
|
20240902,110700,1089810200,27600,27600,27600,27600,40
|
|
20240902,110600,1088706200,27650,27600,27650,27600,269
|
|
20240902,110500,1081281450,27650,27650,27650,27650,42
|
|
20240902,110400,1080120150,27650,27850,27850,27650,498
|
|
20240902,110300,1066306200,27850,27850,27850,27850,19
|
|
20240902,110200,1065777050,27750,27800,27800,27750,99
|
|
20240902,110100,1063025000,27850,27850,27850,27850,46
|
|
20240902,110000,1061743900,27850,27850,27850,27850,11
|
|
20240902,105900,1061437550,27850,27850,27850,27850,108
|
|
20240902,105800,1058429750,27850,27850,27850,27850,0
|
|
20240902,105700,1058429750,27850,27850,27850,27850,98
|
|
20240902,105600,1055700450,27950,27950,27950,27950,20
|
|
20240902,105500,1055141450,27950,27950,27950,27950,24
|
|
20240902,105400,1054470650,27850,27950,27950,27850,36
|
|
20240902,105300,1053467150,27950,27900,27950,27850,4
|
|
20240902,105200,1053355550,27900,28000,28000,27900,168
|
|
20240902,105100,1048659650,28000,27850,28000,27850,44
|
|
20240902,105000,1047432450,27800,27800,27800,27800,11
|
|
20240902,104900,1047126650,27800,27800,27800,27800,63
|
|
20240902,104800,1045375250,27800,27800,27800,27800,0
|
|
20240902,104700,1045375250,27800,27750,27800,27750,30
|
|
20240902,104600,1044541750,27800,27800,27800,27800,63
|
|
20240902,104500,1042790350,27800,27800,27800,27800,95
|
|
20240902,104400,1040149350,27800,27800,27800,27800,2
|
|
20240902,104300,1040093750,27700,27800,27800,27700,182
|
|
20240902,104200,1035045700,27800,27800,27800,27800,87
|
|
20240902,104100,1032627100,27800,27800,27800,27800,2
|
|
20240902,104000,1032571500,27850,27850,27850,27850,26
|
|
20240902,103900,1031847400,27850,27850,27850,27850,0
|
|
20240902,103800,1031847400,27850,27900,27900,27800,185
|
|
20240902,103700,1026701200,27900,27800,27900,27800,246
|
|
20240902,103600,1019842250,27850,27850,27850,27850,1
|
|
20240902,103500,1019814400,27900,27950,27950,27900,48
|
|
20240902,103400,1018474900,27900,28000,28000,27900,134
|
|
20240902,103300,1014724500,28000,27750,28000,27750,1175
|
|
20240902,103200,981923850,27600,27600,27600,27600,1
|
|
20240902,103100,981896250,27600,27750,27750,27600,276
|
|
20240902,103000,974257700,27750,27750,27750,27750,0
|
|
20240902,102900,974257700,27750,27750,27750,27750,0
|
|
20240902,102800,974257700,27750,27800,27800,27750,50
|
|
20240902,102700,972869700,27650,27700,27700,27650,119
|
|
20240902,102600,969573500,27700,27700,27700,27700,73
|
|
20240902,102500,967551400,27700,27800,27800,27700,250
|
|
20240902,102400,960618600,27800,27900,27900,27800,62
|
|
20240902,102300,958894800,27850,27800,27900,27800,77
|
|
20240902,102200,956749850,27900,27850,27900,27800,47
|
|
20240902,102100,955442600,27900,27850,27900,27850,123
|
|
20240902,102000,952016600,27850,27800,27850,27750,44
|
|
20240902,101900,950793250,27800,27850,27850,27800,36
|
|
20240902,101800,949792300,27850,27850,27900,27850,170
|
|
20240902,101700,945056400,27900,27850,27900,27800,88
|
|
20240902,101600,942605900,27850,27850,27850,27800,39
|
|
20240902,101500,941521350,27850,27850,27850,27800,19
|
|
20240902,101400,940992350,27900,27900,27900,27900,10
|
|
20240902,101300,940713350,27750,27900,27900,27750,71
|
|
20240902,101200,938733400,27900,27850,27900,27850,398
|
|
20240902,101100,927632650,27850,27850,27850,27750,194
|
|
20240902,101000,922229850,27600,27700,27850,27600,92
|
|
20240902,100900,919676300,27700,27650,27700,27650,15
|
|
20240902,100800,919261350,27650,27500,27650,27500,102
|
|
20240902,100700,916456050,27500,27450,27500,27450,211
|
|
20240902,100600,910663200,27500,27650,27650,27500,110
|
|
20240902,100500,907623200,27650,27700,27700,27650,199
|
|
20240902,100400,902120800,27450,27550,27700,27450,634
|
|
20240902,100300,884671400,27550,27650,27650,27550,45
|
|
20240902,100200,883430600,27700,27500,27700,27500,2
|
|
20240902,100100,883375400,27700,27500,27800,27250,824
|
|
20240902,100000,860744200,27550,27600,27650,27550,454
|
|
20240902,095900,848224300,27650,27650,27650,27650,0
|
|
20240902,095800,848224300,27650,27750,27750,27600,87
|
|
20240902,095700,845819100,27700,27700,27700,27700,314
|
|
20240902,095600,837121300,27700,27500,27700,27500,80
|
|
20240902,095500,834916850,27500,27700,27800,27500,860
|
|
20240902,095400,811161100,27700,27850,27950,27700,2144
|
|
20240902,095300,751632850,27750,27750,27950,27700,671
|
|
20240902,095200,733028400,27750,27800,27850,27750,331
|
|
20240902,095100,723823150,27800,27850,28000,27800,388
|
|
20240902,095000,713009750,27800,27850,28000,27800,1280
|
|
20240902,094900,677345550,28000,27850,28050,27850,531
|
|
20240902,094800,662534700,28000,28000,28150,27800,745
|
|
20240902,094700,641738250,28000,27900,28400,27750,4254
|
|
20240902,094600,522285300,27900,28200,28250,27900,2456
|
|
20240902,094500,453405200,28200,27500,28300,27500,5525
|
|
20240902,094400,298881750,27600,27600,27700,27600,141
|
|
20240902,094300,294988850,27600,27350,27650,27350,1614
|
|
20240902,094200,250571050,27350,27350,27350,27350,99
|
|
20240902,094100,247863400,27350,27350,27350,27350,56
|
|
20240902,094000,246331800,27350,27250,27400,27250,258
|
|
20240902,093900,239271100,27200,27200,27200,27200,49
|
|
20240902,093800,237938300,27300,27250,27300,27250,241
|
|
20240902,093700,231360750,27200,27200,27200,27200,42
|
|
20240902,093600,230218350,27200,27250,27250,27200,14
|
|
20240902,093500,229837500,27250,27300,27300,27250,16
|
|
20240902,093400,229401200,27300,27350,27350,27300,152
|
|
20240902,093300,225250000,27400,27300,27400,27300,79
|
|
20240902,093200,223089450,27350,27350,27350,27350,76
|
|
20240902,093100,221010850,27350,27350,27450,27350,152
|
|
20240902,093000,216853550,27350,27400,27450,27350,139
|
|
20240902,092900,213048150,27450,27350,27450,27300,204
|
|
20240902,092800,207468600,27350,27350,27350,27350,0
|
|
20240902,092700,207468600,27350,27550,27550,27350,532
|
|
20240902,092600,192880950,27550,27550,27600,27550,185
|
|
20240902,092500,187781700,27550,27600,27600,27400,528
|
|
20240902,092400,173224100,27550,27200,27550,27150,1753
|
|
20240902,092300,125148000,27200,27200,27200,27200,3
|
|
20240902,092200,125066400,27100,27050,27100,27000,592
|
|
20240902,092100,109057700,27000,27100,27100,27000,141
|
|
20240902,092000,105246450,27200,27200,27200,27200,121
|
|
20240902,091900,101955250,27200,27300,27350,27200,442
|
|
20240902,091800,89914900,27300,27150,27350,27150,743
|
|
20240902,091700,69678800,27150,27050,27150,27000,470
|
|
20240902,091600,56933950,27050,27050,27050,27050,121
|
|
20240902,091500,53660900,27050,27000,27050,27000,164
|
|
20240902,091400,49230700,27000,27000,27000,27000,4
|
|
20240902,091300,49122700,27000,26950,27000,26900,320
|
|
20240902,091200,40494350,26900,26900,27000,26900,349
|
|
20240902,091100,31081850,27000,26900,27000,26900,633
|
|
20240902,091000,14025500,26900,26850,26900,26850,53
|
|
20240902,090900,12600200,26800,26750,26800,26750,7
|
|
20240902,090800,12412700,26800,26750,26800,26750,28
|
|
20240902,090700,11662900,26650,26650,26650,26650,50
|
|
20240902,090600,10330400,26650,26700,26700,26650,33
|
|
20240902,090500,9450300,26650,26750,26750,26650,75
|
|
20240902,090400,7447550,26750,26650,26750,26650,19
|
|
20240902,090300,6941100,26650,26650,26650,26650,0
|
|
20240902,090200,6941100,26650,26650,26650,26650,1
|
|
20240902,090100,6914450,26350,26550,26550,26100,201
|
|
20240902,090000,1601500,26650,26900,26900,26650,60
|