576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,183300,1111740650,26750,26750,26750,26750,569
|
|
20240910,183200,1111740650,26750,26750,26750,26750,0
|
|
20240910,183100,1111740650,26750,26750,26750,26750,0
|
|
20240910,183000,1111740650,26750,26750,26750,26750,0
|
|
20240910,182900,1111740650,26750,26750,26750,26750,0
|
|
20240910,182800,1111740650,26750,26750,26750,26750,0
|
|
20240910,182700,1111740650,26750,26750,26750,26750,0
|
|
20240910,182600,1111740650,26750,26750,26750,26750,0
|
|
20240910,182500,1111740650,26750,26750,26750,26750,0
|
|
20240910,182400,1111740650,26750,26750,26750,26750,0
|
|
20240910,182300,1111740650,26750,26750,26750,26750,0
|
|
20240910,182200,1111740650,26750,26750,26750,26750,0
|
|
20240910,182100,1111740650,26750,26750,26750,26750,0
|
|
20240910,182000,1111740650,26750,26750,26750,26750,0
|
|
20240910,181900,1111740650,26750,26750,26750,26750,0
|
|
20240910,181800,1111740650,26750,26750,26750,26750,0
|
|
20240910,181700,1111740650,26750,26750,26750,26750,0
|
|
20240910,181600,1111740650,26750,26750,26750,26750,0
|
|
20240910,181500,1111740650,26750,26750,26750,26750,0
|
|
20240910,181400,1111740650,26750,26750,26750,26750,0
|
|
20240910,181300,1111740650,26750,26750,26750,26750,0
|
|
20240910,181200,1111740650,26750,26750,26750,26750,0
|
|
20240910,181100,1111740650,26750,26750,26750,26750,0
|
|
20240910,181000,1111740650,26750,26750,26750,26750,0
|
|
20240910,180900,1111740650,26750,26750,26750,26750,0
|
|
20240910,180800,1111740650,26750,26750,26750,26750,0
|
|
20240910,180700,1111740650,26750,26750,26750,26750,0
|
|
20240910,180600,1111740650,26750,26750,26750,26750,0
|
|
20240910,180500,1111740650,26750,26750,26750,26750,0
|
|
20240910,180400,1111740650,26750,26750,26750,26750,0
|
|
20240910,180300,1111740650,26750,26750,26750,26750,569
|
|
20240910,180200,1111740650,26750,26750,26750,26750,0
|
|
20240910,180100,1111740650,26750,26750,26750,26750,0
|
|
20240910,180000,1111740650,26750,26750,26750,26750,0
|
|
20240910,175900,1111740650,26750,26750,26750,26750,0
|
|
20240910,175800,1111740650,26750,26750,26750,26750,0
|
|
20240910,175700,1111740650,26750,26750,26750,26750,0
|
|
20240910,175600,1111740650,26750,26750,26750,26750,0
|
|
20240910,175500,1111740650,26750,26750,26750,26750,0
|
|
20240910,175400,1111740650,26750,26750,26750,26750,0
|
|
20240910,175300,1111740650,26750,26750,26750,26750,0
|
|
20240910,175200,1111740650,26750,26750,26750,26750,0
|
|
20240910,175100,1111740650,26750,26750,26750,26750,0
|
|
20240910,175000,1111740650,26750,26750,26750,26750,0
|
|
20240910,174900,1111740650,26750,26750,26750,26750,0
|
|
20240910,174800,1111740650,26750,26750,26750,26750,0
|
|
20240910,174700,1111740650,26750,26750,26750,26750,0
|
|
20240910,174600,1111740650,26750,26750,26750,26750,0
|
|
20240910,174500,1111740650,26750,26750,26750,26750,0
|
|
20240910,174400,1111740650,26750,26750,26750,26750,0
|
|
20240910,174300,1111740650,26750,26750,26750,26750,0
|
|
20240910,174200,1111740650,26750,26750,26750,26750,0
|
|
20240910,174100,1111740650,26750,26750,26750,26750,0
|
|
20240910,174000,1111740650,26750,26750,26750,26750,0
|
|
20240910,173900,1111740650,26750,26750,26750,26750,0
|
|
20240910,173800,1111740650,26750,26750,26750,26750,0
|
|
20240910,173700,1111740650,26750,26750,26750,26750,0
|
|
20240910,173600,1111740650,26750,26750,26750,26750,0
|
|
20240910,173500,1111740650,26750,26750,26750,26750,0
|
|
20240910,173400,1111740650,26750,26750,26750,26750,0
|
|
20240910,173300,1111740650,26750,26750,26750,26750,569
|
|
20240910,173200,1111740650,26750,26750,26750,26750,0
|
|
20240910,173100,1111740650,26750,26750,26750,26750,0
|
|
20240910,173000,1111740650,26750,26750,26750,26750,0
|
|
20240910,172900,1111740650,26750,26750,26750,26750,0
|
|
20240910,172800,1111740650,26750,26750,26750,26750,0
|
|
20240910,172700,1111740650,26750,26750,26750,26750,0
|
|
20240910,172600,1111740650,26750,26750,26750,26750,0
|
|
20240910,172500,1111740650,26750,26750,26750,26750,0
|
|
20240910,172400,1111740650,26750,26750,26750,26750,0
|
|
20240910,172300,1111740650,26750,26750,26750,26750,0
|
|
20240910,172200,1111740650,26750,26750,26750,26750,0
|
|
20240910,172100,1111740650,26750,26750,26750,26750,0
|
|
20240910,172000,1111740650,26750,26750,26750,26750,0
|
|
20240910,171900,1111740650,26750,26750,26750,26750,0
|
|
20240910,171800,1111740650,26750,26750,26750,26750,0
|
|
20240910,171700,1111740650,26750,26750,26750,26750,0
|
|
20240910,171600,1111740650,26750,26750,26750,26750,0
|
|
20240910,171500,1111740650,26750,26750,26750,26750,0
|
|
20240910,171400,1111740650,26750,26750,26750,26750,0
|
|
20240910,171300,1111740650,26750,26750,26750,26750,0
|
|
20240910,171200,1111740650,26750,26750,26750,26750,0
|
|
20240910,171100,1111740650,26750,26750,26750,26750,0
|
|
20240910,171000,1111740650,26750,26750,26750,26750,0
|
|
20240910,170900,1111740650,26750,26750,26750,26750,0
|
|
20240910,170800,1111740650,26750,26750,26750,26750,0
|
|
20240910,170700,1111740650,26750,26750,26750,26750,0
|
|
20240910,170600,1111740650,26750,26750,26750,26750,0
|
|
20240910,170500,1111740650,26750,26750,26750,26750,0
|
|
20240910,170400,1111740650,26750,26750,26750,26750,0
|
|
20240910,170300,1111740650,26750,26750,26750,26750,569
|
|
20240910,170200,1111740650,26750,26750,26750,26750,0
|
|
20240910,170100,1111740650,26750,26750,26750,26750,0
|
|
20240910,170000,1111740650,26750,26750,26750,26750,0
|
|
20240910,165900,1111740650,26750,26750,26750,26750,0
|
|
20240910,165800,1111740650,26750,26750,26750,26750,0
|
|
20240910,165700,1111740650,26750,26750,26750,26750,0
|
|
20240910,165600,1111740650,26750,26750,26750,26750,0
|
|
20240910,165500,1111740650,26750,26750,26750,26750,0
|
|
20240910,165400,1111740650,26750,26750,26750,26750,0
|
|
20240910,165300,1111740650,26750,26750,26750,26750,0
|
|
20240910,165200,1111740650,26750,26750,26750,26750,0
|
|
20240910,165100,1111740650,26750,26750,26750,26750,0
|
|
20240910,165000,1111740650,26750,26750,26750,26750,0
|
|
20240910,164900,1111740650,26750,26750,26750,26750,0
|
|
20240910,164800,1111740650,26750,26750,26750,26750,0
|
|
20240910,164700,1111740650,26750,26750,26750,26750,0
|
|
20240910,164600,1111740650,26750,26750,26750,26750,0
|
|
20240910,164500,1111740650,26750,26750,26750,26750,0
|
|
20240910,164400,1111740650,26750,26750,26750,26750,0
|
|
20240910,164300,1111740650,26750,26750,26750,26750,0
|
|
20240910,164200,1111740650,26750,26750,26750,26750,0
|
|
20240910,164100,1111740650,26750,26750,26750,26750,0
|
|
20240910,164000,1111740650,26750,26750,26750,26750,0
|
|
20240910,163900,1111740650,26750,26750,26750,26750,0
|
|
20240910,163800,1111740650,26750,26750,26750,26750,0
|
|
20240910,163700,1111740650,26750,26750,26750,26750,0
|
|
20240910,163600,1111740650,26750,26750,26750,26750,0
|
|
20240910,163500,1111740650,26750,26750,26750,26750,0
|
|
20240910,163400,1111740650,26750,26750,26750,26750,0
|
|
20240910,163300,1111740650,26750,26750,26750,26750,569
|
|
20240910,163200,1111740650,26750,26750,26750,26750,0
|
|
20240910,163100,1111740650,26750,26750,26750,26750,0
|
|
20240910,163000,1111740650,26750,26750,26750,26750,0
|
|
20240910,162900,1111740650,26750,26750,26750,26750,0
|
|
20240910,162800,1111740650,26750,26750,26750,26750,0
|
|
20240910,162700,1111740650,26750,26750,26750,26750,0
|
|
20240910,162600,1111740650,26750,26750,26750,26750,0
|
|
20240910,162500,1111740650,26750,26750,26750,26750,0
|
|
20240910,162400,1111740650,26750,26750,26750,26750,0
|
|
20240910,162300,1111740650,26750,26750,26750,26750,0
|
|
20240910,162200,1111740650,26750,26750,26750,26750,0
|
|
20240910,162100,1111740650,26750,26750,26750,26750,0
|
|
20240910,162000,1111740650,26750,26750,26750,26750,0
|
|
20240910,161900,1111740650,26750,26750,26750,26750,0
|
|
20240910,161800,1111740650,26750,26750,26750,26750,0
|
|
20240910,161700,1111740650,26750,26750,26750,26750,0
|
|
20240910,161600,1111740650,26750,26750,26750,26750,0
|
|
20240910,161500,1111740650,26750,26750,26750,26750,0
|
|
20240910,161400,1111740650,26750,26750,26750,26750,0
|
|
20240910,161300,1111740650,26750,26750,26750,26750,0
|
|
20240910,161200,1111740650,26750,26750,26750,26750,0
|
|
20240910,161100,1111740650,26750,26750,26750,26750,0
|
|
20240910,161000,1111740650,26750,26750,26750,26750,0
|
|
20240910,160900,1111740650,26750,26750,26750,26750,0
|
|
20240910,160800,1111740650,26750,26750,26750,26750,0
|
|
20240910,160700,1111740650,26750,26750,26750,26750,0
|
|
20240910,160600,1111740650,26750,26750,26750,26750,0
|
|
20240910,160500,1111740650,26750,26750,26750,26750,0
|
|
20240910,160400,1111740650,26750,26750,26750,26750,0
|
|
20240910,160300,1111740650,26750,26750,26750,26750,569
|
|
20240910,160200,1111740650,26750,26750,26750,26750,0
|
|
20240910,160100,1111740650,26750,26750,26750,26750,0
|
|
20240910,160000,1111740650,26750,26750,26750,26750,0
|
|
20240910,155900,1111740650,26750,26750,26750,26750,0
|
|
20240910,155800,1111740650,26750,26750,26750,26750,0
|
|
20240910,155700,1111740650,26750,26750,26750,26750,0
|
|
20240910,155600,1111740650,26750,26750,26750,26750,0
|
|
20240910,155500,1111740650,26750,26750,26750,26750,0
|
|
20240910,155400,1111740650,26750,26750,26750,26750,0
|
|
20240910,155300,1111740650,26750,26750,26750,26750,0
|
|
20240910,155200,1111740650,26750,26750,26750,26750,0
|
|
20240910,155100,1111740650,26750,26750,26750,26750,0
|
|
20240910,155000,1111740650,26750,26750,26750,26750,0
|
|
20240910,154900,1111740650,26750,26750,26750,26750,0
|
|
20240910,154800,1111740650,26750,26750,26750,26750,0
|
|
20240910,154700,1111740650,26750,26750,26750,26750,0
|
|
20240910,154600,1111740650,26750,26750,26750,26750,0
|
|
20240910,154500,1111740650,26750,26750,26750,26750,0
|
|
20240910,154400,1111740650,26750,26750,26750,26750,0
|
|
20240910,154300,1111740650,26750,26750,26750,26750,0
|
|
20240910,154200,1111740650,26750,26750,26750,26750,0
|
|
20240910,154100,1111740650,26750,26750,26750,26750,0
|
|
20240910,154000,1111740650,26750,26750,26750,26750,0
|
|
20240910,153900,1111740650,26750,26750,26750,26750,0
|
|
20240910,153800,1111740650,26750,26750,26750,26750,0
|
|
20240910,153700,1111740650,26750,26750,26750,26750,0
|
|
20240910,153600,1111740650,26750,26750,26750,26750,0
|
|
20240910,153500,1111740650,26750,26750,26750,26750,0
|
|
20240910,153400,1111740650,26750,26750,26750,26750,0
|
|
20240910,153300,1111740650,26750,26750,26750,26750,569
|
|
20240910,153200,1111740650,26750,26750,26750,26750,0
|
|
20240910,153100,1111740650,26750,26750,26750,26750,0
|
|
20240910,153000,1111740650,26750,26750,26750,26750,569
|
|
20240910,152900,1096519900,26900,26900,26900,26900,0
|
|
20240910,152800,1096519900,26900,26900,26900,26900,0
|
|
20240910,152700,1096519900,26900,26900,26900,26900,0
|
|
20240910,152600,1096519900,26900,26900,26900,26900,0
|
|
20240910,152500,1096519900,26900,26900,26900,26900,0
|
|
20240910,152400,1096519900,26900,26900,26900,26900,0
|
|
20240910,152300,1096519900,26900,26900,26900,26900,0
|
|
20240910,152200,1096519900,26900,26900,26900,26900,0
|
|
20240910,152100,1096519900,26900,26900,26900,26900,0
|
|
20240910,152000,1096519900,26900,26900,26900,26900,0
|
|
20240910,151900,1096519900,26900,26800,26900,26800,336
|
|
20240910,151800,1087503800,26900,26900,26900,26900,1
|
|
20240910,151700,1087476900,26800,26900,26900,26800,28
|
|
20240910,151600,1086725500,26900,26900,26900,26900,13
|
|
20240910,151500,1086375800,26850,26850,26850,26850,81
|
|
20240910,151400,1084200950,26850,26850,26850,26800,299
|
|
20240910,151300,1076187500,26850,26850,26850,26800,150
|
|
20240910,151200,1072162550,26850,26800,26850,26750,316
|
|
20240910,151100,1063703950,26750,26850,26850,26750,210
|
|
20240910,151000,1058078650,26850,26850,26850,26800,254
|
|
20240910,150900,1051259400,26850,26850,26850,26850,12
|
|
20240910,150800,1050937200,26850,26850,26850,26850,139
|
|
20240910,150700,1047205050,26850,26850,26850,26850,78
|
|
20240910,150600,1045110750,26850,26850,26850,26850,118
|
|
20240910,150500,1041942450,26800,26800,26800,26800,0
|
|
20240910,150400,1041942450,26800,26800,26800,26800,15
|
|
20240910,150300,1041540450,26850,26850,26850,26850,0
|
|
20240910,150200,1041540450,26850,26850,26850,26850,74
|
|
20240910,150100,1039553550,26800,26800,26800,26800,0
|
|
20240910,150000,1039553550,26800,26800,26800,26750,235
|
|
20240910,145900,1033256850,26800,26800,26850,26750,1176
|
|
20240910,145800,1001742800,26800,26850,26850,26800,260
|
|
20240910,145700,994769950,26850,26850,26850,26850,151
|
|
20240910,145600,990715600,26850,26850,26850,26850,17
|
|
20240910,145500,990259150,26850,26850,26850,26850,48
|
|
20240910,145400,988970350,26900,26900,26900,26900,0
|
|
20240910,145300,988970350,26900,26850,26900,26850,21
|
|
20240910,145200,988406300,26850,26850,26850,26850,60
|
|
20240910,145100,986795300,26800,26800,26800,26800,0
|
|
20240910,145000,986795300,26800,26800,26800,26800,17
|
|
20240910,144900,986339700,26800,26850,26850,26800,374
|
|
20240910,144800,976307750,26800,26800,26800,26800,0
|
|
20240910,144700,976307750,26800,26850,26850,26800,642
|
|
20240910,144600,959070950,26850,26900,26900,26850,474
|
|
20240910,144500,946343900,26850,26900,26950,26850,1345
|
|
20240910,144400,910161650,26900,26900,26900,26900,17
|
|
20240910,144300,909704350,26900,26900,26900,26900,0
|
|
20240910,144200,909704350,26900,26950,26950,26900,71
|
|
20240910,144100,907791750,26950,26950,26950,26950,0
|
|
20240910,144000,907791750,26950,26950,26950,26950,13
|
|
20240910,143900,907441400,26950,26900,26950,26900,90
|
|
20240910,143800,905017900,26950,26950,26950,26950,0
|
|
20240910,143700,905017900,26950,27000,27000,26950,267
|
|
20240910,143600,897814350,26950,26950,26950,26950,83
|
|
20240910,143500,895577500,26950,26950,26950,26950,0
|
|
20240910,143400,895577500,26950,26950,26950,26950,0
|
|
20240910,143300,895577500,26950,26950,26950,26950,17
|
|
20240910,143200,895119350,27000,27000,27000,27000,0
|
|
20240910,143100,895119350,27000,27000,27000,27000,3
|
|
20240910,143000,895038350,27050,26950,27050,26950,24
|
|
20240910,142900,894390950,27050,27050,27050,27050,2
|
|
20240910,142800,894336850,27000,26950,27000,26950,183
|
|
20240910,142700,889397900,26950,26950,26950,26950,0
|
|
20240910,142600,889397900,26950,26950,26950,26950,0
|
|
20240910,142500,889397900,26950,26950,26950,26950,17
|
|
20240910,142400,888939750,26950,26950,26950,26950,0
|
|
20240910,142300,888939750,26950,26950,26950,26950,25
|
|
20240910,142200,888266000,26950,27000,27000,26950,26
|
|
20240910,142100,887564900,26950,26950,26950,26950,0
|
|
20240910,142000,887564900,26950,26950,26950,26950,13
|
|
20240910,141900,887214550,26950,27000,27000,26950,118
|
|
20240910,141800,884030750,27000,27000,27000,27000,0
|
|
20240910,141700,884030750,27000,27000,27000,27000,0
|
|
20240910,141600,884030750,27000,27000,27000,27000,17
|
|
20240910,141500,883571750,27000,27000,27000,27000,0
|
|
20240910,141400,883571750,27000,26950,27000,26950,178
|
|
20240910,141300,878767000,26950,26950,26950,26950,17
|
|
20240910,141200,878308850,26900,26900,26900,26900,17
|
|
20240910,141100,877851550,26950,26950,26950,26950,33
|
|
20240910,141000,876962200,26950,26950,26950,26950,0
|
|
20240910,140900,876962200,26950,26950,26950,26950,59
|
|
20240910,140800,875372150,26950,26950,26950,26950,36
|
|
20240910,140700,874401950,26950,26950,26950,26950,0
|
|
20240910,140600,874401950,26950,26950,26950,26950,115
|
|
20240910,140500,871302700,26950,26950,26950,26950,39
|
|
20240910,140400,870251650,26950,26950,26950,26950,0
|
|
20240910,140300,870251650,26950,26950,26950,26950,41
|
|
20240910,140200,869146700,26950,26900,26950,26900,40
|
|
20240910,140100,868069800,27000,26950,27000,26900,136
|
|
20240910,140000,864405300,26950,26950,26950,26950,0
|
|
20240910,135900,864405300,26950,26950,26950,26950,34
|
|
20240910,135800,863489000,26950,26950,26950,26950,0
|
|
20240910,135700,863489000,26950,26950,26950,26950,46
|
|
20240910,135600,862249300,26950,26950,26950,26950,0
|
|
20240910,135500,862249300,26950,26950,26950,26950,0
|
|
20240910,135400,862249300,26950,26950,26950,26950,18
|
|
20240910,135300,861764200,26950,26950,26950,26950,0
|
|
20240910,135200,861764200,26950,26950,26950,26950,0
|
|
20240910,135100,861764200,26950,26950,26950,26950,17
|
|
20240910,135000,861306050,26950,26950,26950,26950,0
|
|
20240910,134900,861306050,26950,27000,27000,26950,111
|
|
20240910,134800,858310500,26950,26950,26950,26950,17
|
|
20240910,134700,857852350,26950,26950,26950,26950,26
|
|
20240910,134600,857151650,26950,26950,26950,26950,30
|
|
20240910,134500,856343150,26950,26950,26950,26950,164
|
|
20240910,134400,851923350,26950,26950,26950,26950,0
|
|
20240910,134300,851923350,26950,26950,26950,26950,41
|
|
20240910,134200,850818400,26950,26950,26950,26950,29
|
|
20240910,134100,850036850,26950,27000,27000,26950,57
|
|
20240910,134000,848498200,27000,27000,27000,27000,77
|
|
20240910,133900,846419200,27000,27000,27000,27000,10
|
|
20240910,133800,846149200,27000,27050,27050,27000,57
|
|
20240910,133700,844608200,27000,27000,27000,27000,18
|
|
20240910,133600,844122200,27000,27000,27000,27000,25
|
|
20240910,133500,843447200,27000,27000,27000,27000,33
|
|
20240910,133400,842556200,27050,27000,27050,26950,120
|
|
20240910,133300,839314050,27000,27000,27000,27000,9
|
|
20240910,133200,839071050,26950,26950,26950,26950,5
|
|
20240910,133100,838936300,26950,27000,27000,26950,110
|
|
20240910,133000,835968000,27000,27050,27050,27000,1331
|
|
20240910,132900,799973150,27050,27000,27050,27000,8
|
|
20240910,132800,799757100,27000,27050,27050,27000,120
|
|
20240910,132700,796513100,27050,27050,27050,27050,25
|
|
20240910,132600,795836850,27050,27050,27050,27050,17
|
|
20240910,132500,795377000,27050,27050,27050,27050,0
|
|
20240910,132400,795377000,27050,27050,27050,27050,0
|
|
20240910,132300,795377000,27050,27050,27100,27050,372
|
|
20240910,132200,785298850,27050,27050,27050,27050,35
|
|
20240910,132100,784352100,27050,27050,27050,27000,240
|
|
20240910,132000,777862050,27000,27000,27000,27000,18
|
|
20240910,131900,777376050,27000,27000,27000,27000,0
|
|
20240910,131800,777376050,27000,27050,27050,27000,58
|
|
20240910,131700,775808100,27000,27000,27000,27000,17
|
|
20240910,131600,775349100,27000,27000,27000,27000,22
|
|
20240910,131500,774755100,27000,27000,27000,27000,10
|
|
20240910,131400,774485100,27000,27000,27000,27000,17
|
|
20240910,131300,774026100,27100,27100,27100,27100,0
|
|
20240910,131200,774026100,27100,26950,27100,26950,59
|
|
20240910,131100,772435900,26950,26950,26950,26950,0
|
|
20240910,131000,772435900,26950,26950,26950,26950,0
|
|
20240910,130900,772435900,26950,26950,26950,26950,17
|
|
20240910,130800,771977750,27000,27000,27000,27000,0
|
|
20240910,130700,771977750,27000,27050,27050,27000,351
|
|
20240910,130600,762485700,27050,27100,27100,27050,56
|
|
20240910,130500,760969600,27100,27100,27100,27100,1
|
|
20240910,130400,760942500,27100,27050,27100,27050,250
|
|
20240910,130300,754169700,27050,27000,27050,26950,66
|
|
20240910,130200,752387850,27000,27000,27000,27000,0
|
|
20240910,130100,752387850,27000,27000,27000,27000,1
|
|
20240910,130000,752360850,27000,27050,27100,27000,491
|
|
20240910,125900,739065200,26950,26950,26950,26950,0
|
|
20240910,125800,739065200,26950,26950,26950,26950,17
|
|
20240910,125700,738607050,26950,27000,27000,26950,268
|
|
20240910,125600,731371100,27000,27000,27000,27000,51
|
|
20240910,125500,729994100,26950,26950,26950,26950,19
|
|
20240910,125400,729482050,26900,27000,27000,26900,122
|
|
20240910,125300,726189950,27000,27000,27000,27000,197
|
|
20240910,125200,720870950,27000,26900,27000,26900,28
|
|
20240910,125100,720116650,27000,27000,27000,26900,109
|
|
20240910,125000,717175550,26900,26900,26900,26900,0
|
|
20240910,124900,717175550,26900,26900,26900,26900,17
|
|
20240910,124800,716718250,26900,26900,26900,26900,24
|
|
20240910,124700,716072650,26900,26900,26900,26900,1
|
|
20240910,124600,716045750,26900,26900,26900,26900,17
|
|
20240910,124500,715588450,26900,26900,26900,26900,0
|
|
20240910,124400,715588450,26900,26900,26900,26900,0
|
|
20240910,124300,715588450,26900,26900,26900,26900,58
|
|
20240910,124200,714028250,26900,26900,26900,26900,0
|
|
20240910,124100,714028250,26900,26900,26900,26900,17
|
|
20240910,124000,713570950,26900,26900,26900,26900,0
|
|
20240910,123900,713570950,26900,26900,26900,26900,39
|
|
20240910,123800,712521850,26900,26950,26950,26900,78
|
|
20240910,123700,710421650,26950,26950,26950,26950,0
|
|
20240910,123600,710421650,26950,26950,26950,26950,0
|
|
20240910,123500,710421650,26950,27000,27000,26950,20
|
|
20240910,123400,709882550,26900,26900,26900,26900,0
|
|
20240910,123300,709882550,26900,27000,27000,26900,60
|
|
20240910,123200,708265750,26900,26900,26900,26900,24
|
|
20240910,123100,707620150,26900,26900,26900,26900,2
|
|
20240910,123000,707566350,26900,26900,26900,26900,0
|
|
20240910,122900,707566350,26900,26900,26900,26900,17
|
|
20240910,122800,707109050,26900,26900,26900,26900,37
|
|
20240910,122700,706113750,26900,26900,26900,26900,20
|
|
20240910,122600,705575750,27000,27000,27000,27000,0
|
|
20240910,122500,705575750,27000,27000,27000,27000,0
|
|
20240910,122400,705575750,27000,26900,27000,26900,18
|
|
20240910,122300,705091450,26900,26900,26900,26900,0
|
|
20240910,122200,705091450,26900,26900,26900,26900,38
|
|
20240910,122100,704069250,26900,27000,27000,26900,18
|
|
20240910,122000,703584950,26900,26900,26900,26900,10
|
|
20240910,121900,703315950,26900,26900,26900,26900,0
|
|
20240910,121800,703315950,26900,26950,26950,26900,96
|
|
20240910,121700,700730300,26950,26950,26950,26950,0
|
|
20240910,121600,700730300,26950,26950,26950,26950,11
|
|
20240910,121500,700433850,26900,26900,26950,26900,183
|
|
20240910,121400,695505400,26950,26950,26950,26950,0
|
|
20240910,121300,695505400,26950,26950,26950,26950,0
|
|
20240910,121200,695505400,26950,26950,26950,26950,16
|
|
20240910,121100,695074200,26900,26950,26950,26900,50
|
|
20240910,121000,693728700,26900,27050,27050,26900,102
|
|
20240910,120900,690974700,27050,27050,27050,27050,0
|
|
20240910,120800,690974700,27050,27050,27050,27050,1
|
|
20240910,120700,690947650,26900,27050,27050,26900,110
|
|
20240910,120600,687977400,27050,27050,27050,27050,9
|
|
20240910,120500,687733950,26900,27000,27100,26900,872
|
|
20240910,120400,664165750,26900,27000,27000,26900,20
|
|
20240910,120300,663627450,27000,27000,27000,27000,1
|
|
20240910,120200,663600450,26850,26850,26850,26850,0
|
|
20240910,120100,663600450,26850,26850,26850,26850,18
|
|
20240910,120000,663117150,26950,26950,26950,26950,18
|
|
20240910,115900,662632050,27000,27000,27000,26850,143
|
|
20240910,115800,658774650,26850,26950,26950,26850,172
|
|
20240910,115700,654143650,26850,26850,26850,26850,22
|
|
20240910,115600,653552950,26850,26850,26850,26850,17
|
|
20240910,115500,653096500,26850,26850,26850,26850,1
|
|
20240910,115400,653069650,26850,26850,26850,26850,0
|
|
20240910,115300,653069650,26850,26850,26900,26850,157
|
|
20240910,115200,648848350,26950,26950,26950,26950,5
|
|
20240910,115100,648713600,26950,26950,26950,26950,5
|
|
20240910,115000,648578850,26850,26850,26850,26850,145
|
|
20240910,114900,644685600,26850,26850,26850,26850,0
|
|
20240910,114800,644685600,26850,26850,26850,26850,0
|
|
20240910,114700,644685600,26850,26850,26850,26850,42
|
|
20240910,114600,643557900,26850,26850,26850,26850,0
|
|
20240910,114500,643557900,26850,26900,26900,26850,78
|
|
20240910,114400,641461100,26850,26850,26850,26850,18
|
|
20240910,114300,640977800,26850,26850,26850,26850,0
|
|
20240910,114200,640977800,26850,26850,26850,26850,17
|
|
20240910,114100,640521350,26850,26850,26850,26850,0
|
|
20240910,114000,640521350,26850,26850,26850,26850,0
|
|
20240910,113900,640521350,26850,26850,26850,26850,43
|
|
20240910,113800,639366800,26950,26950,26950,26950,4
|
|
20240910,113700,639259000,26950,26950,26950,26950,101
|
|
20240910,113600,636537050,26850,26850,26850,26850,18
|
|
20240910,113500,636053750,26850,26850,26850,26850,0
|
|
20240910,113400,636053750,26850,26850,26850,26850,0
|
|
20240910,113300,636053750,26850,26850,26850,26850,33
|
|
20240910,113200,635167700,26850,26850,26950,26850,541
|
|
20240910,113100,620605400,26800,26800,26800,26800,0
|
|
20240910,113000,620605400,26800,26850,26850,26800,54
|
|
20240910,112900,619156350,26800,26800,26800,26800,84
|
|
20240910,112800,616905150,26800,26800,26800,26800,1
|
|
20240910,112700,616878350,26800,26800,26800,26800,18
|
|
20240910,112600,616395950,26800,26800,26800,26800,0
|
|
20240910,112500,616395950,26800,26800,26800,26800,24
|
|
20240910,112400,615752750,26800,26800,26800,26800,26
|
|
20240910,112300,615055950,26800,26800,26800,26800,0
|
|
20240910,112200,615055950,26800,26800,26800,26800,17
|
|
20240910,112100,614600350,26800,26800,26800,26800,0
|
|
20240910,112000,614600350,26800,26850,26850,26800,47
|
|
20240910,111900,613340700,26800,26800,26800,26800,17
|
|
20240910,111800,612885100,26800,26800,26800,26800,0
|
|
20240910,111700,612885100,26800,26800,26800,26800,0
|
|
20240910,111600,612885100,26800,26800,26800,26800,18
|
|
20240910,111500,612402700,26800,26800,26800,26800,0
|
|
20240910,111400,612402700,26800,26850,26850,26800,169
|
|
20240910,111300,607866050,26850,26850,26850,26850,17
|
|
20240910,111200,607409600,26850,26900,26900,26850,104
|
|
20240910,111100,604613200,26900,26850,27000,26850,20
|
|
20240910,111000,604075950,26850,26800,26850,26800,514
|
|
20240910,110900,590279050,26750,26750,26750,26750,0
|
|
20240910,110800,590279050,26750,26750,26750,26750,115
|
|
20240910,110700,587202800,26750,26750,26750,26750,31
|
|
20240910,110600,586373550,26750,26750,26750,26750,426
|
|
20240910,110500,574978050,26750,26800,26800,26750,619
|
|
20240910,110400,558391200,26850,26850,26850,26800,1200
|
|
20240910,110300,526179350,26850,26850,26850,26850,0
|
|
20240910,110200,526179350,26850,26900,26900,26850,22
|
|
20240910,110100,525588400,26850,26900,26900,26850,158
|
|
20240910,110000,521339550,26900,26900,26900,26900,161
|
|
20240910,105900,517008650,26900,26900,26900,26900,219
|
|
20240910,105800,511117550,26950,26950,26950,26950,2
|
|
20240910,105700,511063650,26950,26900,26950,26900,28
|
|
20240910,105600,510309900,26950,26950,26950,26950,2
|
|
20240910,105500,510256000,26850,26850,26850,26850,1
|
|
20240910,105400,510229150,26950,26850,26950,26800,77
|
|
20240910,105300,508161200,26850,26850,26850,26850,26
|
|
20240910,105200,507463100,26850,26900,26900,26800,1749
|
|
20240910,105100,460505150,26900,27000,27000,26900,60
|
|
20240910,105000,458888950,26900,26900,26900,26900,0
|
|
20240910,104900,458888950,26900,26900,26900,26900,23
|
|
20240910,104800,458270250,26900,26900,26900,26900,17
|
|
20240910,104700,457812950,26950,26950,26950,26950,0
|
|
20240910,104600,457812950,26950,26950,26950,26950,170
|
|
20240910,104500,453231450,26950,27000,27000,26950,643
|
|
20240910,104400,435876650,27000,27000,27000,27000,0
|
|
20240910,104300,435876650,27000,27000,27000,27000,0
|
|
20240910,104200,435876650,27000,27100,27100,27000,23
|
|
20240910,104100,435255150,27000,27100,27100,27000,25
|
|
20240910,104000,434580050,27000,27000,27000,27000,36
|
|
20240910,103900,433608050,27000,27000,27000,27000,0
|
|
20240910,103800,433608050,27000,27000,27000,27000,274
|
|
20240910,103700,426210050,27100,27100,27100,27050,73
|
|
20240910,103600,424232800,27100,27000,27100,26950,54
|
|
20240910,103500,422775000,27000,27000,27000,27000,21
|
|
20240910,103400,422208000,27000,27000,27000,27000,18
|
|
20240910,103300,421722000,27000,27100,27100,27000,19
|
|
20240910,103200,421208900,26950,26950,26950,26950,0
|
|
20240910,103100,421208900,26950,27000,27000,26950,301
|
|
20240910,103000,413082700,26950,27000,27000,26950,104
|
|
20240910,102900,410275450,26900,27000,27050,26900,301
|
|
20240910,102800,402148950,26900,26900,26900,26900,27
|
|
20240910,102700,401422650,27000,27000,27000,27000,13
|
|
20240910,102600,401071650,26850,26850,26850,26850,18
|
|
20240910,102500,400588350,26850,26850,26850,26850,0
|
|
20240910,102400,400588350,26850,26850,26850,26850,10
|
|
20240910,102300,400319850,26850,26850,26850,26850,17
|
|
20240910,102200,399863400,27050,27000,27050,27000,34
|
|
20240910,102100,398945350,27000,26950,27000,26950,400
|
|
20240910,102000,388155200,27000,26800,27000,26800,130
|
|
20240910,101900,384660800,26850,26850,26850,26850,0
|
|
20240910,101800,384660800,26850,26850,26850,26850,0
|
|
20240910,101700,384660800,26850,26850,26850,26750,108
|
|
20240910,101600,381763200,26800,26800,26800,26800,1
|
|
20240910,101500,381736400,26750,26800,26800,26750,34
|
|
20240910,101400,380826400,26750,26850,26850,26750,85
|
|
20240910,101300,378549900,26800,26850,26850,26800,32
|
|
20240910,101200,377691550,26800,26800,26800,26800,32
|
|
20240910,101100,376833950,26800,26800,26800,26800,26
|
|
20240910,101000,376137150,26750,26750,26750,26750,0
|
|
20240910,100900,376137150,26750,26800,26800,26750,198
|
|
20240910,100800,370832250,26850,26850,26850,26850,7
|
|
20240910,100700,370644300,26850,26800,26850,26800,159
|
|
20240910,100600,366375900,26850,26800,26850,26800,30
|
|
20240910,100500,365571650,26800,26800,26800,26800,0
|
|
20240910,100400,365571650,26800,26800,26800,26800,0
|
|
20240910,100300,365571650,26800,26800,26800,26800,17
|
|
20240910,100200,365116050,26800,26800,26800,26800,20
|
|
20240910,100100,364580050,26750,26750,26750,26750,0
|
|
20240910,100000,364580050,26750,26800,26900,26750,217
|
|
20240910,095900,358764400,26800,26800,26800,26800,49
|
|
20240910,095800,357451200,26750,26750,26750,26750,0
|
|
20240910,095700,357451200,26750,26750,26750,26750,18
|
|
20240910,095600,356969700,26850,26800,26850,26800,284
|
|
20240910,095500,349353300,26750,26750,26750,26700,80
|
|
20240910,095400,347215800,26750,26700,26750,26700,48
|
|
20240910,095300,345933700,26700,26700,26700,26700,5
|
|
20240910,095200,345800200,26700,26700,26700,26700,481
|
|
20240910,095100,332957500,26700,26700,26750,26700,232
|
|
20240910,095000,326763050,26750,26750,26750,26750,48
|
|
20240910,094900,325479050,26700,26800,26800,26700,95
|
|
20240910,094800,322937350,26800,26800,26800,26800,3
|
|
20240910,094700,322856950,26700,26700,26700,26700,19
|
|
20240910,094600,322349650,26800,26700,26800,26700,19
|
|
20240910,094500,321842150,26800,26750,26800,26750,125
|
|
20240910,094400,318497100,26750,26750,26750,26750,44
|
|
20240910,094300,317320100,26750,26800,26800,26750,18
|
|
20240910,094200,316838550,26800,26850,26850,26750,25
|
|
20240910,094100,316168550,26800,26750,26800,26650,22
|
|
20240910,094000,315581750,26750,26700,26750,26650,504
|
|
20240910,093900,302124200,26700,26650,26700,26650,66
|
|
20240910,093800,300364250,26700,26650,26700,26650,25
|
|
20240910,093700,299697600,26700,26650,26700,26650,52
|
|
20240910,093600,298309250,26700,26700,26700,26700,21
|
|
20240910,093500,297748550,26700,26700,26700,26600,1253
|
|
20240910,093400,264365400,26650,26650,26650,26650,0
|
|
20240910,093300,264365400,26650,26750,26750,26650,41
|
|
20240910,093200,263272650,26650,26700,26700,26650,323
|
|
20240910,093100,254651900,26650,26700,26700,26650,369
|
|
20240910,093000,244801650,26650,26700,26700,26650,243
|
|
20240910,092900,238315300,26700,26700,26700,26650,314
|
|
20240910,092800,229933150,26700,26700,26700,26700,0
|
|
20240910,092700,229933150,26700,26700,26700,26700,236
|
|
20240910,092600,223631950,26700,26750,26750,26700,48
|
|
20240910,092500,222348800,26750,26700,26750,26700,136
|
|
20240910,092400,218713750,26700,26650,26700,26650,128
|
|
20240910,092300,215297050,26750,26700,26750,26650,389
|
|
20240910,092200,204925550,26650,26650,26650,26600,305
|
|
20240910,092100,196798650,26600,26650,26650,26600,196
|
|
20240910,092000,191577250,26650,26650,26650,26600,253
|
|
20240910,091900,184836000,26650,26600,26650,26600,191
|
|
20240910,091800,179753350,26750,26750,26750,26750,19
|
|
20240910,091700,179245100,26600,26600,26600,26600,1
|
|
20240910,091600,179218500,26600,26600,26700,26600,638
|
|
20240910,091500,162194050,26600,26500,26600,26450,305
|
|
20240910,091400,154112200,26550,26600,26600,26500,783
|
|
20240910,091300,133320450,26650,26650,26650,26550,462
|
|
20240910,091200,121027500,26650,26800,26800,26650,531
|
|
20240910,091100,106835350,26800,26900,26900,26800,141
|
|
20240910,091000,103056450,26900,26800,26900,26800,27
|
|
20240910,090900,102332750,26800,26900,26900,26800,62
|
|
20240910,090800,100667800,26900,26900,26900,26850,534
|
|
20240910,090700,86308750,27000,27000,27000,26900,217
|
|
20240910,090600,80455550,27000,27000,27000,27000,2
|
|
20240910,090500,80401550,27000,27000,27000,27000,31
|
|
20240910,090400,79564550,26900,27050,27050,26900,1768
|
|
20240910,090300,31883000,27200,27150,27200,27150,25
|
|
20240910,090200,31203750,27000,27000,27000,27000,8
|
|
20240910,090100,30987750,27000,27000,27000,27000,0
|
|
20240910,090000,30987750,27000,26950,27000,26950,1149
|