576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,183300,3073057750,27850,27850,27850,27850,2061
|
|
20240904,183200,3073057750,27850,27850,27850,27850,0
|
|
20240904,183100,3073057750,27850,27850,27850,27850,0
|
|
20240904,183000,3073057750,27850,27850,27850,27850,0
|
|
20240904,182900,3073057750,27850,27850,27850,27850,0
|
|
20240904,182800,3073057750,27850,27850,27850,27850,0
|
|
20240904,182700,3073057750,27850,27850,27850,27850,0
|
|
20240904,182600,3073057750,27850,27850,27850,27850,0
|
|
20240904,182500,3073057750,27850,27850,27850,27850,0
|
|
20240904,182400,3073057750,27850,27850,27850,27850,0
|
|
20240904,182300,3073057750,27850,27850,27850,27850,0
|
|
20240904,182200,3073057750,27850,27850,27850,27850,0
|
|
20240904,182100,3073057750,27850,27850,27850,27850,0
|
|
20240904,182000,3073057750,27850,27850,27850,27850,0
|
|
20240904,181900,3073057750,27850,27850,27850,27850,0
|
|
20240904,181800,3073057750,27850,27850,27850,27850,0
|
|
20240904,181700,3073057750,27850,27850,27850,27850,0
|
|
20240904,181600,3073057750,27850,27850,27850,27850,0
|
|
20240904,181500,3073057750,27850,27850,27850,27850,0
|
|
20240904,181400,3073057750,27850,27850,27850,27850,0
|
|
20240904,181300,3073057750,27850,27850,27850,27850,0
|
|
20240904,181200,3073057750,27850,27850,27850,27850,0
|
|
20240904,181100,3073057750,27850,27850,27850,27850,0
|
|
20240904,181000,3073057750,27850,27850,27850,27850,0
|
|
20240904,180900,3073057750,27850,27850,27850,27850,0
|
|
20240904,180800,3073057750,27850,27850,27850,27850,0
|
|
20240904,180700,3073057750,27850,27850,27850,27850,0
|
|
20240904,180600,3073057750,27850,27850,27850,27850,0
|
|
20240904,180500,3073057750,27850,27850,27850,27850,0
|
|
20240904,180400,3073057750,27850,27850,27850,27850,0
|
|
20240904,180300,3073057750,27850,27850,27850,27850,2061
|
|
20240904,180200,3073057750,27850,27850,27850,27850,0
|
|
20240904,180100,3073057750,27850,27850,27850,27850,0
|
|
20240904,180000,3073057750,27850,27850,27850,27850,0
|
|
20240904,175900,3073057750,27850,27850,27850,27850,0
|
|
20240904,175800,3073057750,27850,27850,27850,27850,0
|
|
20240904,175700,3073057750,27850,27850,27850,27850,0
|
|
20240904,175600,3073057750,27850,27850,27850,27850,0
|
|
20240904,175500,3073057750,27850,27850,27850,27850,0
|
|
20240904,175400,3073057750,27850,27850,27850,27850,0
|
|
20240904,175300,3073057750,27850,27850,27850,27850,0
|
|
20240904,175200,3073057750,27850,27850,27850,27850,0
|
|
20240904,175100,3073057750,27850,27850,27850,27850,0
|
|
20240904,175000,3073057750,27850,27850,27850,27850,0
|
|
20240904,174900,3073057750,27850,27850,27850,27850,0
|
|
20240904,174800,3073057750,27850,27850,27850,27850,0
|
|
20240904,174700,3073057750,27850,27850,27850,27850,0
|
|
20240904,174600,3073057750,27850,27850,27850,27850,0
|
|
20240904,174500,3073057750,27850,27850,27850,27850,0
|
|
20240904,174400,3073057750,27850,27850,27850,27850,0
|
|
20240904,174300,3073057750,27850,27850,27850,27850,0
|
|
20240904,174200,3073057750,27850,27850,27850,27850,0
|
|
20240904,174100,3073057750,27850,27850,27850,27850,0
|
|
20240904,174000,3073057750,27850,27850,27850,27850,0
|
|
20240904,173900,3073057750,27850,27850,27850,27850,0
|
|
20240904,173800,3073057750,27850,27850,27850,27850,0
|
|
20240904,173700,3073057750,27850,27850,27850,27850,0
|
|
20240904,173600,3073057750,27850,27850,27850,27850,0
|
|
20240904,173500,3073057750,27850,27850,27850,27850,0
|
|
20240904,173400,3073057750,27850,27850,27850,27850,0
|
|
20240904,173300,3073057750,27850,27850,27850,27850,2061
|
|
20240904,173200,3073057750,27850,27850,27850,27850,0
|
|
20240904,173100,3073057750,27850,27850,27850,27850,0
|
|
20240904,173000,3073057750,27850,27850,27850,27850,0
|
|
20240904,172900,3073057750,27850,27850,27850,27850,0
|
|
20240904,172800,3073057750,27850,27850,27850,27850,0
|
|
20240904,172700,3073057750,27850,27850,27850,27850,0
|
|
20240904,172600,3073057750,27850,27850,27850,27850,0
|
|
20240904,172500,3073057750,27850,27850,27850,27850,0
|
|
20240904,172400,3073057750,27850,27850,27850,27850,0
|
|
20240904,172300,3073057750,27850,27850,27850,27850,0
|
|
20240904,172200,3073057750,27850,27850,27850,27850,0
|
|
20240904,172100,3073057750,27850,27850,27850,27850,0
|
|
20240904,172000,3073057750,27850,27850,27850,27850,0
|
|
20240904,171900,3073057750,27850,27850,27850,27850,0
|
|
20240904,171800,3073057750,27850,27850,27850,27850,0
|
|
20240904,171700,3073057750,27850,27850,27850,27850,0
|
|
20240904,171600,3073057750,27850,27850,27850,27850,0
|
|
20240904,171500,3073057750,27850,27850,27850,27850,0
|
|
20240904,171400,3073057750,27850,27850,27850,27850,0
|
|
20240904,171300,3073057750,27850,27850,27850,27850,0
|
|
20240904,171200,3073057750,27850,27850,27850,27850,0
|
|
20240904,171100,3073057750,27850,27850,27850,27850,0
|
|
20240904,171000,3073057750,27850,27850,27850,27850,0
|
|
20240904,170900,3073057750,27850,27850,27850,27850,0
|
|
20240904,170800,3073057750,27850,27850,27850,27850,0
|
|
20240904,170700,3073057750,27850,27850,27850,27850,0
|
|
20240904,170600,3073057750,27850,27850,27850,27850,0
|
|
20240904,170500,3073057750,27850,27850,27850,27850,0
|
|
20240904,170400,3073057750,27850,27850,27850,27850,0
|
|
20240904,170300,3073057750,27850,27850,27850,27850,2061
|
|
20240904,170200,3073057750,27850,27850,27850,27850,0
|
|
20240904,170100,3073057750,27850,27850,27850,27850,0
|
|
20240904,170000,3073057750,27850,27850,27850,27850,0
|
|
20240904,165900,3073057750,27850,27850,27850,27850,0
|
|
20240904,165800,3073057750,27850,27850,27850,27850,0
|
|
20240904,165700,3073057750,27850,27850,27850,27850,0
|
|
20240904,165600,3073057750,27850,27850,27850,27850,0
|
|
20240904,165500,3073057750,27850,27850,27850,27850,0
|
|
20240904,165400,3073057750,27850,27850,27850,27850,0
|
|
20240904,165300,3073057750,27850,27850,27850,27850,0
|
|
20240904,165200,3073057750,27850,27850,27850,27850,0
|
|
20240904,165100,3073057750,27850,27850,27850,27850,0
|
|
20240904,165000,3073057750,27850,27850,27850,27850,0
|
|
20240904,164900,3073057750,27850,27850,27850,27850,0
|
|
20240904,164800,3073057750,27850,27850,27850,27850,0
|
|
20240904,164700,3073057750,27850,27850,27850,27850,0
|
|
20240904,164600,3073057750,27850,27850,27850,27850,0
|
|
20240904,164500,3073057750,27850,27850,27850,27850,0
|
|
20240904,164400,3073057750,27850,27850,27850,27850,0
|
|
20240904,164300,3073057750,27850,27850,27850,27850,0
|
|
20240904,164200,3073057750,27850,27850,27850,27850,0
|
|
20240904,164100,3073057750,27850,27850,27850,27850,0
|
|
20240904,164000,3073057750,27850,27850,27850,27850,0
|
|
20240904,163900,3073057750,27850,27850,27850,27850,0
|
|
20240904,163800,3073057750,27850,27850,27850,27850,0
|
|
20240904,163700,3073057750,27850,27850,27850,27850,0
|
|
20240904,163600,3073057750,27850,27850,27850,27850,0
|
|
20240904,163500,3073057750,27850,27850,27850,27850,0
|
|
20240904,163400,3073057750,27850,27850,27850,27850,0
|
|
20240904,163300,3073057750,27850,27850,27850,27850,2061
|
|
20240904,163200,3073057750,27850,27850,27850,27850,0
|
|
20240904,163100,3073057750,27850,27850,27850,27850,0
|
|
20240904,163000,3073057750,27850,27850,27850,27850,0
|
|
20240904,162900,3073057750,27850,27850,27850,27850,0
|
|
20240904,162800,3073057750,27850,27850,27850,27850,0
|
|
20240904,162700,3073057750,27850,27850,27850,27850,0
|
|
20240904,162600,3073057750,27850,27850,27850,27850,0
|
|
20240904,162500,3073057750,27850,27850,27850,27850,0
|
|
20240904,162400,3073057750,27850,27850,27850,27850,0
|
|
20240904,162300,3073057750,27850,27850,27850,27850,0
|
|
20240904,162200,3073057750,27850,27850,27850,27850,0
|
|
20240904,162100,3073057750,27850,27850,27850,27850,0
|
|
20240904,162000,3073057750,27850,27850,27850,27850,0
|
|
20240904,161900,3073057750,27850,27850,27850,27850,0
|
|
20240904,161800,3073057750,27850,27850,27850,27850,0
|
|
20240904,161700,3073057750,27850,27850,27850,27850,0
|
|
20240904,161600,3073057750,27850,27850,27850,27850,0
|
|
20240904,161500,3073057750,27850,27850,27850,27850,0
|
|
20240904,161400,3073057750,27850,27850,27850,27850,0
|
|
20240904,161300,3073057750,27850,27850,27850,27850,0
|
|
20240904,161200,3073057750,27850,27850,27850,27850,0
|
|
20240904,161100,3073057750,27850,27850,27850,27850,0
|
|
20240904,161000,3073057750,27850,27850,27850,27850,0
|
|
20240904,160900,3073057750,27850,27850,27850,27850,0
|
|
20240904,160800,3073057750,27850,27850,27850,27850,0
|
|
20240904,160700,3073057750,27850,27850,27850,27850,0
|
|
20240904,160600,3073057750,27850,27850,27850,27850,0
|
|
20240904,160500,3073057750,27850,27850,27850,27850,0
|
|
20240904,160400,3073057750,27850,27850,27850,27850,0
|
|
20240904,160300,3073057750,27850,27850,27850,27850,2061
|
|
20240904,160200,3073057750,27850,27850,27850,27850,0
|
|
20240904,160100,3073057750,27850,27850,27850,27850,0
|
|
20240904,160000,3073057750,27850,27850,27850,27850,0
|
|
20240904,155900,3073057750,27850,27850,27850,27850,0
|
|
20240904,155800,3073057750,27850,27850,27850,27850,0
|
|
20240904,155700,3073057750,27850,27850,27850,27850,0
|
|
20240904,155600,3073057750,27850,27850,27850,27850,0
|
|
20240904,155500,3073057750,27850,27850,27850,27850,0
|
|
20240904,155400,3073057750,27850,27850,27850,27850,0
|
|
20240904,155300,3073057750,27850,27850,27850,27850,0
|
|
20240904,155200,3073057750,27850,27850,27850,27850,0
|
|
20240904,155100,3073057750,27850,27850,27850,27850,0
|
|
20240904,155000,3073057750,27850,27850,27850,27850,0
|
|
20240904,154900,3073057750,27850,27850,27850,27850,0
|
|
20240904,154800,3073057750,27850,27850,27850,27850,0
|
|
20240904,154700,3073057750,27850,27850,27850,27850,0
|
|
20240904,154600,3073057750,27850,27850,27850,27850,0
|
|
20240904,154500,3073057750,27850,27850,27850,27850,0
|
|
20240904,154400,3073057750,27850,27850,27850,27850,0
|
|
20240904,154300,3073057750,27850,27850,27850,27850,0
|
|
20240904,154200,3073057750,27850,27850,27850,27850,0
|
|
20240904,154100,3073057750,27850,27850,27850,27850,0
|
|
20240904,154000,3073057750,27850,27850,27850,27850,0
|
|
20240904,153900,3073057750,27850,27850,27850,27850,0
|
|
20240904,153800,3073057750,27850,27850,27850,27850,0
|
|
20240904,153700,3073057750,27850,27850,27850,27850,0
|
|
20240904,153600,3073057750,27850,27850,27850,27850,0
|
|
20240904,153500,3073057750,27850,27850,27850,27850,0
|
|
20240904,153400,3073057750,27850,27850,27850,27850,0
|
|
20240904,153300,3073057750,27850,27850,27850,27850,2061
|
|
20240904,153200,3073057750,27850,27850,27850,27850,0
|
|
20240904,153100,3073057750,27850,27850,27850,27850,0
|
|
20240904,153000,3073057750,27850,27850,27850,27850,2061
|
|
20240904,152900,3015658900,27850,27850,27850,27850,0
|
|
20240904,152800,3015658900,27850,27850,27850,27850,0
|
|
20240904,152700,3015658900,27850,27850,27850,27850,0
|
|
20240904,152600,3015658900,27850,27850,27850,27850,0
|
|
20240904,152500,3015658900,27850,27850,27850,27850,0
|
|
20240904,152400,3015658900,27850,27850,27850,27850,0
|
|
20240904,152300,3015658900,27850,27850,27850,27850,0
|
|
20240904,152200,3015658900,27850,27850,27850,27850,0
|
|
20240904,152100,3015658900,27850,27850,27850,27850,0
|
|
20240904,152000,3015658900,27850,27850,27850,27850,0
|
|
20240904,151900,3015658900,27850,27850,27900,27850,336
|
|
20240904,151800,3006297950,27850,27850,27900,27850,1166
|
|
20240904,151700,2973819350,27850,27850,27900,27850,155
|
|
20240904,151600,2969497500,27850,27900,27900,27850,115
|
|
20240904,151500,2966294650,27900,27900,27900,27850,50
|
|
20240904,151400,2964901000,27850,27900,27900,27850,164
|
|
20240904,151300,2960330400,27850,27900,27900,27850,102
|
|
20240904,151200,2957485200,27900,27900,27900,27900,240
|
|
20240904,151100,2950789200,27950,27950,27950,27900,2882
|
|
20240904,151000,2870374950,27950,27900,27950,27900,123
|
|
20240904,150900,2866939700,27900,27950,27950,27900,43
|
|
20240904,150800,2865738850,27950,27950,27950,27950,367
|
|
20240904,150700,2855481200,27950,27950,27950,27950,139
|
|
20240904,150600,2851596150,27950,27950,27950,27950,108
|
|
20240904,150500,2848577550,27900,27900,27900,27900,71
|
|
20240904,150400,2846596650,27900,27900,27900,27900,1
|
|
20240904,150300,2846568750,27900,27950,27950,27900,160
|
|
20240904,150200,2842103800,27950,27950,27950,27950,16
|
|
20240904,150100,2841656600,27950,27950,27950,27950,62
|
|
20240904,150000,2839923700,27950,27950,27950,27950,1
|
|
20240904,145900,2839895750,27950,27950,27950,27950,2
|
|
20240904,145800,2839839850,27950,27950,27950,27950,3
|
|
20240904,145700,2839756000,27950,27950,27950,27950,111
|
|
20240904,145600,2836653550,27950,27900,27950,27900,23
|
|
20240904,145500,2836010800,27900,27950,27950,27900,4
|
|
20240904,145400,2835899100,27950,27950,27950,27900,9
|
|
20240904,145300,2835647600,27900,27950,27950,27900,4
|
|
20240904,145200,2835535900,28000,27950,28000,27950,366
|
|
20240904,145100,2825305700,27950,27950,27950,27950,0
|
|
20240904,145000,2825305700,27950,27950,27950,27950,129
|
|
20240904,144900,2821700150,27950,27950,27950,27950,58
|
|
20240904,144800,2820079050,27950,27950,27950,27950,171
|
|
20240904,144700,2815299600,27950,27950,27950,27950,200
|
|
20240904,144600,2809709600,27950,27950,27950,27950,8
|
|
20240904,144500,2809486000,27950,27950,27950,27950,274
|
|
20240904,144400,2801827700,27950,27950,27950,27950,36
|
|
20240904,144300,2800821500,27950,27950,27950,27950,200
|
|
20240904,144200,2795231500,27950,27950,27950,27950,17
|
|
20240904,144100,2794756350,27950,27950,27950,27950,20
|
|
20240904,144000,2794197350,27950,27950,27950,27950,61
|
|
20240904,143900,2792492400,27900,27950,27950,27900,68
|
|
20240904,143800,2790594800,27950,27950,27950,27950,4
|
|
20240904,143700,2790483000,27950,27950,27950,27950,25
|
|
20240904,143600,2789784250,27950,27950,27950,27950,126
|
|
20240904,143500,2786262550,27950,27900,27950,27900,51
|
|
20240904,143400,2784839600,27900,27900,27900,27900,52
|
|
20240904,143300,2783388800,27900,27950,27950,27900,51
|
|
20240904,143200,2781963400,27950,27950,27950,27900,756
|
|
20240904,143100,2760870000,27950,27950,27950,27950,5
|
|
20240904,143000,2760730250,27950,27950,27950,27950,0
|
|
20240904,142900,2760730250,27950,27950,27950,27950,49
|
|
20240904,142800,2759360700,27950,27950,27950,27950,10
|
|
20240904,142700,2759081200,28000,27950,28000,27950,111
|
|
20240904,142600,2755978250,27950,27950,27950,27950,113
|
|
20240904,142500,2752819900,27950,27950,27950,27950,203
|
|
20240904,142400,2747146050,27950,27950,27950,27950,52
|
|
20240904,142300,2745692650,27950,27950,27950,27950,14
|
|
20240904,142200,2745301350,27950,27900,27950,27900,105
|
|
20240904,142100,2742371800,27900,27900,27900,27900,13
|
|
20240904,142000,2742009100,27900,27900,27900,27900,438
|
|
20240904,141900,2729788900,27950,27950,27950,27950,18
|
|
20240904,141800,2729285800,27950,27950,27950,27950,5
|
|
20240904,141700,2729146050,27950,27950,27950,27950,471
|
|
20240904,141600,2715981600,27900,27950,27950,27900,5
|
|
20240904,141500,2715842050,27950,27950,27950,27950,11
|
|
20240904,141400,2715534600,27950,27950,27950,27950,2
|
|
20240904,141300,2715478700,27900,27900,27900,27900,110
|
|
20240904,141200,2712409700,27950,27950,27950,27950,10
|
|
20240904,141100,2712130200,27900,27950,27950,27900,371
|
|
20240904,141000,2701779250,27950,27950,27950,27950,20
|
|
20240904,140900,2701220250,27900,27900,27900,27900,50
|
|
20240904,140800,2699825250,27950,27950,27950,27950,5
|
|
20240904,140700,2699685500,27950,28000,28000,27950,258
|
|
20240904,140600,2692474350,27950,27950,27950,27950,20
|
|
20240904,140500,2691915350,27950,28000,28000,27950,296
|
|
20240904,140400,2683641650,27950,27950,27950,27950,534
|
|
20240904,140300,2668716350,27950,27950,27950,27950,70
|
|
20240904,140200,2666759850,27900,27900,27900,27900,0
|
|
20240904,140100,2666759850,27900,27900,27900,27900,500
|
|
20240904,140000,2652809850,27900,27900,27900,27850,275
|
|
20240904,135900,2645145000,27900,27900,27900,27900,77
|
|
20240904,135800,2642996700,27850,27850,27850,27850,60
|
|
20240904,135700,2641325700,27900,27850,27900,27850,22
|
|
20240904,135600,2640712950,27850,27900,27900,27850,83
|
|
20240904,135500,2638400300,27900,27900,27900,27850,1388
|
|
20240904,135400,2599693300,27900,27950,27950,27900,119
|
|
20240904,135300,2596372250,27950,28000,28000,27900,1960
|
|
20240904,135200,2541530250,28000,28050,28050,28000,4872
|
|
20240904,135100,2405022300,28100,28100,28100,28100,341
|
|
20240904,135000,2395440200,28100,28150,28150,28100,64
|
|
20240904,134900,2393641300,28150,28150,28150,28150,10
|
|
20240904,134800,2393359800,28150,28150,28150,28150,11
|
|
20240904,134700,2393050150,28150,28150,28150,28150,15
|
|
20240904,134600,2392627900,28150,28150,28150,28150,21
|
|
20240904,134500,2392036750,28150,28150,28150,28100,716
|
|
20240904,134400,2371896350,28150,28150,28150,28150,0
|
|
20240904,134300,2371896350,28150,28150,28150,28150,10
|
|
20240904,134200,2371614850,28100,28100,28100,28100,20
|
|
20240904,134100,2371052850,28150,28150,28150,28150,100
|
|
20240904,134000,2368237850,28150,28150,28150,28150,1
|
|
20240904,133900,2368209700,28100,28100,28100,28100,0
|
|
20240904,133800,2368209700,28100,28100,28100,28100,10
|
|
20240904,133700,2367928700,28150,28150,28150,28150,11
|
|
20240904,133600,2367619050,28150,28150,28150,28150,0
|
|
20240904,133500,2367619050,28150,28150,28150,28150,0
|
|
20240904,133400,2367619050,28150,28100,28150,28100,210
|
|
20240904,133300,2361717550,28100,28100,28100,28100,2
|
|
20240904,133200,2361661350,28100,28100,28100,28100,252
|
|
20240904,133100,2354580150,28100,28150,28150,28100,364
|
|
20240904,133000,2344351600,28150,28150,28150,28150,3
|
|
20240904,132900,2344267150,28150,28150,28150,28150,15
|
|
20240904,132800,2343844900,28200,28200,28200,28200,2
|
|
20240904,132700,2343788500,28200,28200,28200,28200,0
|
|
20240904,132600,2343788500,28200,28200,28200,28200,10
|
|
20240904,132500,2343506500,28150,28150,28150,28150,253
|
|
20240904,132400,2336384550,28100,28150,28150,28100,207
|
|
20240904,132300,2330567500,28150,28150,28150,28150,0
|
|
20240904,132200,2330567500,28150,28150,28150,28150,12
|
|
20240904,132100,2330229700,28150,28150,28150,28150,100
|
|
20240904,132000,2327414700,28100,28100,28100,28100,141
|
|
20240904,131900,2323452600,28100,28100,28100,28100,21
|
|
20240904,131800,2322862500,28100,28100,28100,28100,36
|
|
20240904,131700,2321850900,28100,28100,28100,28100,1
|
|
20240904,131600,2321822800,28100,28100,28100,28100,54
|
|
20240904,131500,2320305400,28100,28100,28100,28100,28
|
|
20240904,131400,2319518600,28100,28050,28100,28050,427
|
|
20240904,131300,2307529900,28100,28100,28100,28100,10
|
|
20240904,131200,2307248900,28050,28100,28100,28050,52
|
|
20240904,131100,2305787800,28100,28100,28100,28100,11
|
|
20240904,131000,2305478700,28100,28100,28100,28100,6
|
|
20240904,130900,2305310100,28100,28100,28100,28100,23
|
|
20240904,130800,2304663800,28100,28100,28100,28100,30
|
|
20240904,130700,2303820800,28100,28100,28100,28100,1
|
|
20240904,130600,2303792700,28050,28050,28050,28050,44
|
|
20240904,130500,2302558500,28100,28100,28100,28100,20
|
|
20240904,130400,2301996500,28050,28050,28050,28050,111
|
|
20240904,130300,2298882950,28100,28050,28100,28050,89
|
|
20240904,130200,2296386300,28100,28100,28100,28100,0
|
|
20240904,130100,2296386300,28100,28100,28100,28100,25
|
|
20240904,130000,2295683800,28100,28100,28100,28100,78
|
|
20240904,125900,2293492000,28100,28100,28100,28100,20
|
|
20240904,125800,2292930000,28100,28100,28100,28100,780
|
|
20240904,125700,2271012000,28050,28050,28050,28050,581
|
|
20240904,125600,2254714950,28100,28100,28100,28100,1
|
|
20240904,125500,2254686850,28100,28050,28100,28050,1020
|
|
20240904,125400,2226025350,28100,28100,28100,28100,1
|
|
20240904,125300,2225997250,28050,28050,28050,28050,151
|
|
20240904,125200,2221761700,28050,28050,28050,28050,53
|
|
20240904,125100,2220275050,28050,28050,28050,28050,0
|
|
20240904,125000,2220275050,28050,28050,28050,28050,35
|
|
20240904,124900,2219293300,28050,28050,28050,28050,31
|
|
20240904,124800,2218423750,28050,28050,28050,28050,607
|
|
20240904,124700,2201397400,28050,28100,28100,28050,45
|
|
20240904,124600,2200133900,28100,28050,28100,28050,444
|
|
20240904,124500,2187679150,28050,28050,28050,28050,202
|
|
20240904,124400,2182013050,28050,28050,28050,28050,21
|
|
20240904,124300,2181424000,28100,28050,28100,28000,67
|
|
20240904,124200,2179547300,28050,28050,28100,28050,210
|
|
20240904,124100,2173655900,28100,28100,28100,28000,2120
|
|
20240904,124000,2114194400,28100,28100,28100,28100,11
|
|
20240904,123900,2113885300,28100,28100,28100,28100,171
|
|
20240904,123800,2109080200,28100,28100,28100,28050,503
|
|
20240904,123700,2094945950,28150,28100,28150,28100,2
|
|
20240904,123600,2094889700,28100,28100,28100,28100,22
|
|
20240904,123500,2094271500,28100,28100,28100,28100,253
|
|
20240904,123400,2087162200,28150,28150,28150,28150,100
|
|
20240904,123300,2084347200,28150,28150,28150,28150,0
|
|
20240904,123200,2084347200,28150,28100,28150,28100,411
|
|
20240904,123100,2072797600,28050,28050,28100,28050,132
|
|
20240904,123000,2069094250,28050,28050,28050,28050,59
|
|
20240904,122900,2067439300,28100,28100,28100,28100,10
|
|
20240904,122800,2067158300,28050,28100,28100,28050,48
|
|
20240904,122700,2065811350,28100,28100,28100,28100,0
|
|
20240904,122600,2065811350,28100,28050,28100,28050,29
|
|
20240904,122500,2064997550,28050,28050,28050,28050,100
|
|
20240904,122400,2062192550,28100,28100,28100,28100,792
|
|
20240904,122300,2039937350,28100,28100,28100,28100,104
|
|
20240904,122200,2037014950,28100,28150,28150,28100,48
|
|
20240904,122100,2035665650,28100,28100,28100,28100,0
|
|
20240904,122000,2035665650,28100,28100,28100,28100,20
|
|
20240904,121900,2035103650,28150,28150,28150,28150,2
|
|
20240904,121800,2035047350,28150,28100,28150,28100,254
|
|
20240904,121700,2027909900,28100,28100,28100,28100,0
|
|
20240904,121600,2027909900,28100,28100,28100,28100,151
|
|
20240904,121500,2023666800,28100,28100,28100,28100,272
|
|
20240904,121400,2016023600,28150,28150,28150,28150,1923
|
|
20240904,121300,1961891150,28150,28150,28150,28150,19
|
|
20240904,121200,1961356300,28150,28150,28150,28150,69
|
|
20240904,121100,1959413950,28200,28150,28200,28150,173
|
|
20240904,121000,1954543800,28150,28150,28150,28150,107
|
|
20240904,120900,1951531750,28200,28150,28200,28150,62
|
|
20240904,120800,1949786200,28150,28200,28200,28150,46
|
|
20240904,120700,1948491250,28200,28200,28200,28200,105
|
|
20240904,120600,1945530250,28200,28200,28200,28200,300
|
|
20240904,120500,1937070250,28200,28200,28200,28200,1745
|
|
20240904,120400,1887861250,28200,28200,28200,28200,202
|
|
20240904,120300,1882164850,28250,28250,28250,28250,531
|
|
20240904,120200,1867164100,28300,28300,28300,28300,0
|
|
20240904,120100,1867164100,28300,28300,28300,28300,0
|
|
20240904,120000,1867164100,28300,28250,28300,28250,67
|
|
20240904,115900,1865269600,28250,28250,28250,28250,50
|
|
20240904,115800,1863857100,28250,28250,28250,28250,43
|
|
20240904,115700,1862642350,28250,28250,28250,28250,31
|
|
20240904,115600,1861766600,28300,28300,28300,28300,1
|
|
20240904,115500,1861738300,28250,28250,28250,28250,12
|
|
20240904,115400,1861399300,28250,28250,28250,28250,131
|
|
20240904,115300,1857698550,28250,28300,28300,28250,804
|
|
20240904,115200,1834985050,28250,28250,28250,28250,33
|
|
20240904,115100,1834052800,28300,28300,28300,28300,3
|
|
20240904,115000,1833967900,28250,28250,28250,28250,0
|
|
20240904,114900,1833967900,28250,28300,28300,28250,12
|
|
20240904,114800,1833628400,28250,28250,28250,28250,39
|
|
20240904,114700,1832526650,28300,28300,28300,28300,10
|
|
20240904,114600,1832243650,28300,28300,28300,28300,0
|
|
20240904,114500,1832243650,28300,28300,28300,28300,0
|
|
20240904,114400,1832243650,28300,28300,28300,28300,193
|
|
20240904,114300,1826781750,28300,28300,28300,28300,27
|
|
20240904,114200,1826017650,28300,28300,28300,28300,16
|
|
20240904,114100,1825564850,28300,28300,28300,28300,11
|
|
20240904,114000,1825253550,28300,28300,28300,28300,8
|
|
20240904,113900,1825027150,28300,28300,28300,28300,0
|
|
20240904,113800,1825027150,28300,28300,28300,28300,20
|
|
20240904,113700,1824461150,28300,28300,28300,28300,166
|
|
20240904,113600,1819763350,28350,28350,28350,28350,0
|
|
20240904,113500,1819763350,28350,28350,28350,28350,10
|
|
20240904,113400,1819479850,28350,28350,28350,28350,10
|
|
20240904,113300,1819196350,28300,28350,28350,28300,127
|
|
20240904,113200,1815597150,28350,28250,28350,28250,101
|
|
20240904,113100,1812738700,28300,28300,28300,28300,14
|
|
20240904,113000,1812342500,28300,28300,28300,28300,17
|
|
20240904,112900,1811861400,28300,28300,28300,28300,49
|
|
20240904,112800,1810474700,28300,28300,28300,28300,0
|
|
20240904,112700,1810474700,28300,28300,28300,28300,288
|
|
20240904,112600,1802324300,28300,28300,28300,28300,24
|
|
20240904,112500,1801645100,28250,28250,28250,28250,49
|
|
20240904,112400,1800260850,28250,28300,28300,28250,52
|
|
20240904,112300,1798791750,28300,28300,28300,28300,2
|
|
20240904,112200,1798735150,28300,28300,28300,28300,11
|
|
20240904,112100,1798423850,28300,28250,28300,28250,860
|
|
20240904,112000,1774125850,28250,28250,28250,28250,318
|
|
20240904,111900,1765142350,28300,28300,28300,28300,0
|
|
20240904,111800,1765142350,28300,28300,28300,28300,6
|
|
20240904,111700,1764972550,28350,28300,28350,28300,115
|
|
20240904,111600,1761717550,28300,28300,28300,28300,827
|
|
20240904,111500,1738313450,28300,28300,28300,28300,110
|
|
20240904,111400,1735200450,28350,28350,28350,28350,2
|
|
20240904,111300,1735143750,28300,28300,28300,28300,0
|
|
20240904,111200,1735143750,28300,28300,28300,28300,0
|
|
20240904,111100,1735143750,28300,28350,28350,28300,186
|
|
20240904,111000,1729878300,28350,28350,28400,28350,65
|
|
20240904,110900,1728034850,28350,28350,28350,28350,238
|
|
20240904,110800,1721287550,28350,28400,28400,28350,39
|
|
20240904,110700,1720181700,28400,28400,28400,28400,12
|
|
20240904,110600,1719840900,28400,28400,28400,28400,14
|
|
20240904,110500,1719443300,28350,28350,28400,28350,156
|
|
20240904,110400,1715019700,28350,28350,28350,28350,0
|
|
20240904,110300,1715019700,28350,28350,28400,28350,73
|
|
20240904,110200,1712949900,28350,28400,28400,28350,15
|
|
20240904,110100,1712523950,28350,28350,28350,28350,342
|
|
20240904,110000,1702828250,28400,28400,28400,28400,22
|
|
20240904,105900,1702203450,28350,28350,28400,28350,56
|
|
20240904,105800,1700615550,28350,28350,28350,28350,81
|
|
20240904,105700,1698319200,28350,28350,28350,28350,0
|
|
20240904,105600,1698319200,28350,28400,28400,28350,62
|
|
20240904,105500,1696559900,28350,28350,28350,28350,33
|
|
20240904,105400,1695624350,28350,28350,28350,28350,32
|
|
20240904,105300,1694717150,28350,28350,28350,28350,0
|
|
20240904,105200,1694717150,28350,28350,28350,28350,47
|
|
20240904,105100,1693384700,28350,28400,28400,28350,53
|
|
20240904,105000,1691879550,28400,28400,28400,28350,17
|
|
20240904,104900,1691396800,28400,28350,28400,28350,20
|
|
20240904,104800,1690828900,28350,28350,28350,28300,254
|
|
20240904,104700,1683628050,28350,28350,28350,28350,5
|
|
20240904,104600,1683486300,28350,28350,28400,28350,298
|
|
20240904,104500,1675037500,28350,28350,28350,28350,95
|
|
20240904,104400,1672344250,28400,28350,28400,28350,6
|
|
20240904,104300,1672174100,28350,28350,28350,28350,166
|
|
20240904,104200,1667468000,28350,28300,28350,28300,144
|
|
20240904,104100,1663392150,28300,28250,28300,28250,515
|
|
20240904,104000,1648839950,28250,28200,28250,28200,42
|
|
20240904,103900,1647654600,28200,28250,28250,28200,205
|
|
20240904,103800,1641863500,28250,28250,28250,28250,6
|
|
20240904,103700,1641694000,28200,28250,28250,28200,54
|
|
20240904,103600,1640171150,28200,28200,28200,28200,0
|
|
20240904,103500,1640171150,28200,28200,28200,28200,20
|
|
20240904,103400,1639607150,28200,28200,28200,28200,42
|
|
20240904,103300,1638422750,28200,28200,28250,28200,429
|
|
20240904,103200,1626323950,28200,28200,28200,28200,6
|
|
20240904,103100,1626154750,28150,28200,28200,28150,35
|
|
20240904,103000,1625169450,28150,28150,28150,28150,0
|
|
20240904,102900,1625169450,28150,28200,28200,28150,4
|
|
20240904,102800,1625056700,28200,28200,28200,28200,22
|
|
20240904,102700,1624436300,28200,28150,28200,28150,164
|
|
20240904,102600,1619813700,28150,28150,28150,28150,22
|
|
20240904,102500,1619194400,28150,28150,28150,28150,60
|
|
20240904,102400,1617505400,28150,28150,28150,28150,72
|
|
20240904,102300,1615478600,28150,28150,28150,28100,115
|
|
20240904,102200,1612241600,28150,28150,28150,28150,27
|
|
20240904,102100,1611481550,28150,28100,28150,28100,138
|
|
20240904,102000,1607603500,28100,28150,28150,28100,64
|
|
20240904,101900,1605802100,28150,28150,28150,28150,55
|
|
20240904,101800,1604253850,28150,28100,28150,28100,160
|
|
20240904,101700,1599752350,28150,28150,28150,28150,0
|
|
20240904,101600,1599752350,28150,28150,28150,28150,14
|
|
20240904,101500,1599358250,28150,28150,28150,28150,13
|
|
20240904,101400,1598992300,28150,28150,28150,28150,2
|
|
20240904,101300,1598936000,28150,28150,28150,28150,49
|
|
20240904,101200,1597556650,28150,28100,28150,28100,2
|
|
20240904,101100,1597500400,28100,28200,28200,28100,3496
|
|
20240904,101000,1499159300,28200,28200,28200,28200,36
|
|
20240904,100900,1498144100,28200,28200,28200,28200,29
|
|
20240904,100800,1497326300,28150,28150,28200,28150,1419
|
|
20240904,100700,1457378950,28200,28200,28200,28200,102
|
|
20240904,100600,1454502550,28200,28250,28250,28200,1096
|
|
20240904,100500,1423595300,28200,28200,28250,28200,1240
|
|
20240904,100400,1388627200,28200,28250,28250,28200,67
|
|
20240904,100300,1386735050,28250,28250,28250,28250,103
|
|
20240904,100200,1383825300,28250,28250,28250,28250,174
|
|
20240904,100100,1378909800,28250,28200,28250,28200,54
|
|
20240904,100000,1377386750,28250,28250,28250,28250,6
|
|
20240904,095900,1377217250,28250,28250,28250,28200,202
|
|
20240904,095800,1371519250,28250,28250,28250,28200,56
|
|
20240904,095700,1369939250,28200,28200,28200,28200,40
|
|
20240904,095600,1368811250,28200,28200,28200,28200,120
|
|
20240904,095500,1365427250,28200,28200,28200,28200,71
|
|
20240904,095400,1363425050,28150,28200,28250,28150,286
|
|
20240904,095300,1355363050,28200,28150,28200,28150,1331
|
|
20240904,095200,1317887800,28200,28200,28200,28200,419
|
|
20240904,095100,1306072000,28200,28200,28200,28200,107
|
|
20240904,095000,1303054600,28200,28250,28250,28200,37
|
|
20240904,094900,1302011000,28200,28200,28250,28200,108
|
|
20240904,094800,1298965350,28200,28250,28250,28200,110
|
|
20240904,094700,1295858600,28250,28200,28250,28200,324
|
|
20240904,094600,1286721750,28200,28300,28300,28200,246
|
|
20240904,094500,1279782150,28300,28300,28300,28300,270
|
|
20240904,094400,1272141150,28300,28300,28300,28300,50
|
|
20240904,094300,1270726150,28200,28250,28300,28200,526
|
|
20240904,094200,1255891250,28250,28200,28300,28200,2094
|
|
20240904,094100,1196642850,28200,28150,28200,28100,433
|
|
20240904,094000,1184452650,28150,28150,28200,28150,582
|
|
20240904,093900,1168068750,28200,28350,28350,28200,1962
|
|
20240904,093800,1112659650,28350,28350,28350,28250,1046
|
|
20240904,093700,1083078000,28350,28400,28400,28350,273
|
|
20240904,093600,1075335600,28350,28350,28350,28350,200
|
|
20240904,093500,1069665600,28400,28300,28400,28250,579
|
|
20240904,093400,1053272350,28300,28350,28350,28300,20
|
|
20240904,093300,1052705550,28350,28350,28400,28350,93
|
|
20240904,093200,1050068950,28350,28300,28350,28300,270
|
|
20240904,093100,1042427850,28250,28250,28300,28250,66
|
|
20240904,093000,1040563300,28250,28250,28300,28200,145
|
|
20240904,092900,1036468400,28250,28250,28300,28250,117
|
|
20240904,092800,1033163050,28300,28350,28350,28250,1306
|
|
20240904,092700,996219500,28350,28350,28350,28350,5
|
|
20240904,092600,996077750,28350,28350,28350,28300,705
|
|
20240904,092500,976108850,28400,28300,28400,28300,800
|
|
20240904,092400,953423500,28300,28300,28350,28300,106
|
|
20240904,092300,950423150,28250,28300,28350,28250,505
|
|
20240904,092200,936130550,28350,28300,28350,28300,171
|
|
20240904,092100,931290550,28350,28400,28400,28300,2308
|
|
20240904,092000,865869500,28450,28350,28500,28350,402
|
|
20240904,091900,854450950,28350,28400,28400,28350,118
|
|
20240904,091800,851102950,28350,28500,28500,28350,1650
|
|
20240904,091700,804161950,28500,28700,28700,28500,2236
|
|
20240904,091600,740306750,28700,28800,28800,28700,467
|
|
20240904,091500,726884100,28900,28700,29000,28700,1200
|
|
20240904,091400,692210400,28550,28600,29150,28550,2380
|
|
20240904,091300,623833400,28550,28600,28600,28550,286
|
|
20240904,091200,615662450,28600,28600,28600,28600,33
|
|
20240904,091100,614718650,28650,28600,28650,28600,50
|
|
20240904,091000,613287500,28650,28700,28700,28650,321
|
|
20240904,090900,604083150,28700,28650,28700,28650,50
|
|
20240904,090800,602650000,28650,28500,28650,28500,922
|
|
20240904,090700,576289300,28500,28600,28600,28500,406
|
|
20240904,090600,564688000,28600,28500,28600,28400,1598
|
|
20240904,090500,519196250,28500,28650,28650,28450,842
|
|
20240904,090400,495149700,28700,28550,28700,28500,743
|
|
20240904,090300,473912850,28550,28500,28550,28500,306
|
|
20240904,090200,465185700,28500,28500,28500,28150,2558
|
|
20240904,090100,392581300,28550,28750,28950,28550,1814
|
|
20240904,090000,340609700,28950,29400,29400,28800,11502
|