587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,184400,5735799150,28050,28050,28050,28050,7403
|
|
20240913,184300,5735799150,28050,28050,28050,28050,0
|
|
20240913,184200,5735799150,28050,28050,28050,28050,0
|
|
20240913,184100,5735799150,28050,28050,28050,28050,0
|
|
20240913,184000,5735799150,28050,28050,28050,28050,0
|
|
20240913,183900,5735799150,28050,28050,28050,28050,0
|
|
20240913,183800,5735799150,28050,28050,28050,28050,0
|
|
20240913,183700,5735799150,28050,28050,28050,28050,0
|
|
20240913,183600,5735799150,28050,28050,28050,28050,0
|
|
20240913,183500,5735799150,28050,28050,28050,28050,0
|
|
20240913,183400,5735799150,28050,28050,28050,28050,0
|
|
20240913,183300,5735799150,28050,28050,28050,28050,0
|
|
20240913,183200,5735799150,28050,28050,28050,28050,0
|
|
20240913,183100,5735799150,28050,28050,28050,28050,0
|
|
20240913,183000,5735799150,28050,28050,28050,28050,0
|
|
20240913,182900,5735799150,28050,28050,28050,28050,0
|
|
20240913,182800,5735799150,28050,28050,28050,28050,0
|
|
20240913,182700,5735799150,28050,28050,28050,28050,0
|
|
20240913,182600,5735799150,28050,28050,28050,28050,0
|
|
20240913,182500,5735799150,28050,28050,28050,28050,0
|
|
20240913,182400,5735799150,28050,28050,28050,28050,0
|
|
20240913,182300,5735799150,28050,28050,28050,28050,0
|
|
20240913,182200,5735799150,28050,28050,28050,28050,0
|
|
20240913,182100,5735799150,28050,28050,28050,28050,0
|
|
20240913,182000,5735799150,28050,28050,28050,28050,0
|
|
20240913,181900,5735799150,28050,28050,28050,28050,0
|
|
20240913,181800,5735799150,28050,28050,28050,28050,0
|
|
20240913,181700,5735799150,28050,28050,28050,28050,0
|
|
20240913,181600,5735799150,28050,28050,28050,28050,0
|
|
20240913,181500,5735799150,28050,28050,28050,28050,0
|
|
20240913,181400,5735799150,28050,28050,28050,28050,7403
|
|
20240913,181300,5735799150,28050,28050,28050,28050,0
|
|
20240913,181200,5735799150,28050,28050,28050,28050,0
|
|
20240913,181100,5735799150,28050,28050,28050,28050,0
|
|
20240913,181000,5735799150,28050,28050,28050,28050,0
|
|
20240913,180900,5735799150,28050,28050,28050,28050,0
|
|
20240913,180800,5735799150,28050,28050,28050,28050,0
|
|
20240913,180700,5735799150,28050,28050,28050,28050,0
|
|
20240913,180600,5735799150,28050,28050,28050,28050,0
|
|
20240913,180500,5735799150,28050,28050,28050,28050,0
|
|
20240913,180400,5735799150,28050,28050,28050,28050,0
|
|
20240913,180300,5735799150,28050,28050,28050,28050,0
|
|
20240913,180200,5735799150,28050,28050,28050,28050,0
|
|
20240913,180100,5735799150,28050,28050,28050,28050,0
|
|
20240913,180000,5735799150,28050,28050,28050,28050,0
|
|
20240913,175900,5735799150,28050,28050,28050,28050,0
|
|
20240913,175800,5735799150,28050,28050,28050,28050,0
|
|
20240913,175700,5735799150,28050,28050,28050,28050,0
|
|
20240913,175600,5735799150,28050,28050,28050,28050,0
|
|
20240913,175500,5735799150,28050,28050,28050,28050,0
|
|
20240913,175400,5735799150,28050,28050,28050,28050,0
|
|
20240913,175300,5735799150,28050,28050,28050,28050,0
|
|
20240913,175200,5735799150,28050,28050,28050,28050,0
|
|
20240913,175100,5735799150,28050,28050,28050,28050,0
|
|
20240913,175000,5735799150,28050,28050,28050,28050,0
|
|
20240913,174900,5735799150,28050,28050,28050,28050,0
|
|
20240913,174800,5735799150,28050,28050,28050,28050,0
|
|
20240913,174700,5735799150,28050,28050,28050,28050,0
|
|
20240913,174600,5735799150,28050,28050,28050,28050,0
|
|
20240913,174500,5735799150,28050,28050,28050,28050,0
|
|
20240913,174400,5735799150,28050,28050,28050,28050,7403
|
|
20240913,174300,5735799150,28050,28050,28050,28050,0
|
|
20240913,174200,5735799150,28050,28050,28050,28050,0
|
|
20240913,174100,5735799150,28050,28050,28050,28050,0
|
|
20240913,174000,5735799150,28050,28050,28050,28050,0
|
|
20240913,173900,5735799150,28050,28050,28050,28050,0
|
|
20240913,173800,5735799150,28050,28050,28050,28050,0
|
|
20240913,173700,5735799150,28050,28050,28050,28050,0
|
|
20240913,173600,5735799150,28050,28050,28050,28050,0
|
|
20240913,173500,5735799150,28050,28050,28050,28050,0
|
|
20240913,173400,5735799150,28050,28050,28050,28050,0
|
|
20240913,173300,5735799150,28050,28050,28050,28050,0
|
|
20240913,173200,5735799150,28050,28050,28050,28050,0
|
|
20240913,173100,5735799150,28050,28050,28050,28050,0
|
|
20240913,173000,5735799150,28050,28050,28050,28050,0
|
|
20240913,172900,5735799150,28050,28050,28050,28050,0
|
|
20240913,172800,5735799150,28050,28050,28050,28050,0
|
|
20240913,172700,5735799150,28050,28050,28050,28050,0
|
|
20240913,172600,5735799150,28050,28050,28050,28050,0
|
|
20240913,172500,5735799150,28050,28050,28050,28050,0
|
|
20240913,172400,5735799150,28050,28050,28050,28050,0
|
|
20240913,172300,5735799150,28050,28050,28050,28050,0
|
|
20240913,172200,5735799150,28050,28050,28050,28050,0
|
|
20240913,172100,5735799150,28050,28050,28050,28050,0
|
|
20240913,172000,5735799150,28050,28050,28050,28050,0
|
|
20240913,171900,5735799150,28050,28050,28050,28050,0
|
|
20240913,171800,5735799150,28050,28050,28050,28050,0
|
|
20240913,171700,5735799150,28050,28050,28050,28050,0
|
|
20240913,171600,5735799150,28050,28050,28050,28050,0
|
|
20240913,171500,5735799150,28050,28050,28050,28050,0
|
|
20240913,171400,5735799150,28050,28050,28050,28050,7403
|
|
20240913,171300,5735799150,28050,28050,28050,28050,0
|
|
20240913,171200,5735799150,28050,28050,28050,28050,0
|
|
20240913,171100,5735799150,28050,28050,28050,28050,0
|
|
20240913,171000,5735799150,28050,28050,28050,28050,0
|
|
20240913,170900,5735799150,28050,28050,28050,28050,0
|
|
20240913,170800,5735799150,28050,28050,28050,28050,0
|
|
20240913,170700,5735799150,28050,28050,28050,28050,0
|
|
20240913,170600,5735799150,28050,28050,28050,28050,0
|
|
20240913,170500,5735799150,28050,28050,28050,28050,0
|
|
20240913,170400,5735799150,28050,28050,28050,28050,0
|
|
20240913,170300,5735799150,28050,28050,28050,28050,0
|
|
20240913,170200,5735799150,28050,28050,28050,28050,0
|
|
20240913,170100,5735799150,28050,28050,28050,28050,0
|
|
20240913,170000,5735799150,28050,28050,28050,28050,0
|
|
20240913,165900,5735799150,28050,28050,28050,28050,0
|
|
20240913,165800,5735799150,28050,28050,28050,28050,0
|
|
20240913,165700,5735799150,28050,28050,28050,28050,0
|
|
20240913,165600,5735799150,28050,28050,28050,28050,0
|
|
20240913,165500,5735799150,28050,28050,28050,28050,0
|
|
20240913,165400,5735799150,28050,28050,28050,28050,0
|
|
20240913,165300,5735799150,28050,28050,28050,28050,0
|
|
20240913,165200,5735799150,28050,28050,28050,28050,0
|
|
20240913,165100,5735799150,28050,28050,28050,28050,0
|
|
20240913,165000,5735799150,28050,28050,28050,28050,0
|
|
20240913,164900,5735799150,28050,28050,28050,28050,0
|
|
20240913,164800,5735799150,28050,28050,28050,28050,0
|
|
20240913,164700,5735799150,28050,28050,28050,28050,0
|
|
20240913,164600,5735799150,28050,28050,28050,28050,0
|
|
20240913,164500,5735799150,28050,28050,28050,28050,0
|
|
20240913,164400,5735799150,28050,28050,28050,28050,7403
|
|
20240913,164300,5735799150,28050,28050,28050,28050,0
|
|
20240913,164200,5735799150,28050,28050,28050,28050,0
|
|
20240913,164100,5735799150,28050,28050,28050,28050,0
|
|
20240913,164000,5735799150,28050,28050,28050,28050,0
|
|
20240913,163900,5735799150,28050,28050,28050,28050,0
|
|
20240913,163800,5735799150,28050,28050,28050,28050,0
|
|
20240913,163700,5735799150,28050,28050,28050,28050,0
|
|
20240913,163600,5735799150,28050,28050,28050,28050,0
|
|
20240913,163500,5735799150,28050,28050,28050,28050,0
|
|
20240913,163400,5735799150,28050,28050,28050,28050,0
|
|
20240913,163300,5735799150,28050,28050,28050,28050,0
|
|
20240913,163200,5735799150,28050,28050,28050,28050,0
|
|
20240913,163100,5735799150,28050,28050,28050,28050,0
|
|
20240913,163000,5735799150,28050,28050,28050,28050,0
|
|
20240913,162900,5735799150,28050,28050,28050,28050,0
|
|
20240913,162800,5735799150,28050,28050,28050,28050,0
|
|
20240913,162700,5735799150,28050,28050,28050,28050,0
|
|
20240913,162600,5735799150,28050,28050,28050,28050,0
|
|
20240913,162500,5735799150,28050,28050,28050,28050,0
|
|
20240913,162400,5735799150,28050,28050,28050,28050,0
|
|
20240913,162300,5735799150,28050,28050,28050,28050,0
|
|
20240913,162200,5735799150,28050,28050,28050,28050,0
|
|
20240913,162100,5735799150,28050,28050,28050,28050,0
|
|
20240913,162000,5735799150,28050,28050,28050,28050,0
|
|
20240913,161900,5735799150,28050,28050,28050,28050,0
|
|
20240913,161800,5735799150,28050,28050,28050,28050,0
|
|
20240913,161700,5735799150,28050,28050,28050,28050,0
|
|
20240913,161600,5735799150,28050,28050,28050,28050,0
|
|
20240913,161500,5735799150,28050,28050,28050,28050,0
|
|
20240913,161400,5735799150,28050,28050,28050,28050,7403
|
|
20240913,161300,5735799150,28050,28050,28050,28050,0
|
|
20240913,161200,5735799150,28050,28050,28050,28050,0
|
|
20240913,161100,5735799150,28050,28050,28050,28050,0
|
|
20240913,161000,5735799150,28050,28050,28050,28050,0
|
|
20240913,160900,5735799150,28050,28050,28050,28050,0
|
|
20240913,160800,5735799150,28050,28050,28050,28050,0
|
|
20240913,160700,5735799150,28050,28050,28050,28050,0
|
|
20240913,160600,5735799150,28050,28050,28050,28050,0
|
|
20240913,160500,5735799150,28050,28050,28050,28050,0
|
|
20240913,160400,5735799150,28050,28050,28050,28050,0
|
|
20240913,160300,5735799150,28050,28050,28050,28050,0
|
|
20240913,160200,5735799150,28050,28050,28050,28050,0
|
|
20240913,160100,5735799150,28050,28050,28050,28050,0
|
|
20240913,160000,5735799150,28050,28050,28050,28050,0
|
|
20240913,155900,5735799150,28050,28050,28050,28050,0
|
|
20240913,155800,5735799150,28050,28050,28050,28050,0
|
|
20240913,155700,5735799150,28050,28050,28050,28050,0
|
|
20240913,155600,5735799150,28050,28050,28050,28050,0
|
|
20240913,155500,5735799150,28050,28050,28050,28050,0
|
|
20240913,155400,5735799150,28050,28050,28050,28050,0
|
|
20240913,155300,5735799150,28050,28050,28050,28050,0
|
|
20240913,155200,5735799150,28050,28050,28050,28050,0
|
|
20240913,155100,5735799150,28050,28050,28050,28050,0
|
|
20240913,155000,5735799150,28050,28050,28050,28050,0
|
|
20240913,154900,5735799150,28050,28050,28050,28050,0
|
|
20240913,154800,5735799150,28050,28050,28050,28050,0
|
|
20240913,154700,5735799150,28050,28050,28050,28050,0
|
|
20240913,154600,5735799150,28050,28050,28050,28050,0
|
|
20240913,154500,5735799150,28050,28050,28050,28050,0
|
|
20240913,154400,5735799150,28050,28050,28050,28050,7403
|
|
20240913,154300,5735799150,28050,28050,28050,28050,0
|
|
20240913,154200,5735799150,28050,28050,28050,28050,0
|
|
20240913,154100,5735799150,28050,28050,28050,28050,0
|
|
20240913,154000,5735799150,28050,28050,28050,28050,0
|
|
20240913,153900,5735799150,28050,28050,28050,28050,0
|
|
20240913,153800,5735799150,28050,28050,28050,28050,0
|
|
20240913,153700,5735799150,28050,28050,28050,28050,0
|
|
20240913,153600,5735799150,28050,28050,28050,28050,0
|
|
20240913,153500,5735799150,28050,28050,28050,28050,0
|
|
20240913,153400,5735799150,28050,28050,28050,28050,0
|
|
20240913,153300,5735799150,28050,28050,28050,28050,0
|
|
20240913,153200,5735799150,28050,28050,28050,28050,0
|
|
20240913,153100,5735799150,28050,28050,28050,28050,0
|
|
20240913,153000,5735799150,28050,28050,28050,28050,7403
|
|
20240913,152900,5528145000,28150,28150,28150,28150,0
|
|
20240913,152800,5528145000,28150,28150,28150,28150,0
|
|
20240913,152700,5528145000,28150,28150,28150,28150,0
|
|
20240913,152600,5528145000,28150,28150,28150,28150,0
|
|
20240913,152500,5528145000,28150,28150,28150,28150,0
|
|
20240913,152400,5528145000,28150,28150,28150,28150,0
|
|
20240913,152300,5528145000,28150,28150,28150,28150,0
|
|
20240913,152200,5528145000,28150,28150,28150,28150,0
|
|
20240913,152100,5528145000,28150,28150,28150,28150,0
|
|
20240913,152000,5528145000,28150,28150,28150,28150,0
|
|
20240913,151900,5528145000,28150,28200,28200,28050,2884
|
|
20240913,151800,5447007400,28200,28200,28200,28150,420
|
|
20240913,151700,5435169950,28200,28150,28200,28100,453
|
|
20240913,151600,5422411800,28150,28150,28200,28100,539
|
|
20240913,151500,5407227600,28150,28050,28150,28050,1324
|
|
20240913,151400,5369964450,28050,28150,28150,28050,416
|
|
20240913,151300,5358271400,28050,28200,28200,28050,456
|
|
20240913,151200,5345457450,28100,28150,28200,28100,299
|
|
20240913,151100,5337046300,28100,28150,28150,28100,540
|
|
20240913,151000,5321866400,28100,28050,28150,28050,241
|
|
20240913,150900,5315089200,28050,28150,28150,28050,662
|
|
20240913,150800,5296489700,28100,28050,28150,28050,227
|
|
20240913,150700,5290112850,28050,28100,28150,28050,1159
|
|
20240913,150600,5257540150,28050,28100,28100,28050,347
|
|
20240913,150500,5247798200,28050,28050,28100,28050,337
|
|
20240913,150400,5238338250,28050,28050,28100,28050,310
|
|
20240913,150300,5229636050,28050,28050,28100,28000,807
|
|
20240913,150200,5207002600,28050,28000,28050,28000,2719
|
|
20240913,150100,5130789300,28000,28050,28050,28000,254
|
|
20240913,150000,5123674850,28000,28050,28050,28000,590
|
|
20240913,145900,5107142500,28100,28100,28100,28050,181
|
|
20240913,145800,5102058750,28100,28100,28100,28050,1042
|
|
20240913,145700,5072818150,28100,28150,28150,28100,116
|
|
20240913,145600,5069558150,28100,28100,28150,28100,693
|
|
20240913,145500,5050084300,28100,28100,28150,28100,22
|
|
20240913,145400,5049465700,28100,28150,28150,28100,300
|
|
20240913,145300,5041022650,28150,28150,28150,28150,132
|
|
20240913,145200,5037306850,28150,28150,28150,28100,553
|
|
20240913,145100,5021757550,28150,28150,28150,28100,190
|
|
20240913,145000,5016410450,28100,28100,28150,28100,190
|
|
20240913,144900,5011065900,28100,28150,28150,28100,122
|
|
20240913,144800,5007632100,28150,28150,28150,28150,14
|
|
20240913,144700,5007238000,28100,28100,28150,28100,51
|
|
20240913,144600,5005804550,28150,28150,28150,28150,123
|
|
20240913,144500,5002342100,28150,28150,28150,28150,8
|
|
20240913,144400,5002116900,28100,28200,28200,28050,2711
|
|
20240913,144300,4925932400,28200,28200,28200,28150,436
|
|
20240913,144200,4913648250,28200,28200,28200,28150,277
|
|
20240913,144100,4905839750,28200,28200,28200,28150,1225
|
|
20240913,144000,4871296700,28150,28200,28200,28150,151
|
|
20240913,143900,4867040650,28150,28150,28200,28150,126
|
|
20240913,143800,4863493300,28150,28150,28150,28150,82
|
|
20240913,143700,4861185000,28150,28150,28150,28150,231
|
|
20240913,143600,4854682350,28150,28100,28150,28100,601
|
|
20240913,143500,4837764250,28150,28100,28150,28050,2935
|
|
20240913,143400,4755303150,28100,28050,28100,28050,188
|
|
20240913,143300,4750023650,28050,28100,28100,28050,81
|
|
20240913,143200,4747749550,28100,28100,28100,28100,9
|
|
20240913,143100,4747496650,28050,28050,28100,28050,25
|
|
20240913,143000,4746794950,28050,28050,28050,28050,79
|
|
20240913,142900,4744579000,28000,28050,28100,28000,483
|
|
20240913,142800,4731035250,28050,28100,28100,28050,207
|
|
20240913,142700,4725221000,28100,28100,28100,28000,617
|
|
20240913,142600,4707903000,28150,28100,28150,28100,71
|
|
20240913,142500,4705907500,28150,28050,28150,28050,702
|
|
20240913,142400,4686175950,28050,28050,28050,28000,2102
|
|
20240913,142300,4627215300,28050,28050,28050,28050,159
|
|
20240913,142200,4622755350,28050,28000,28050,28000,192
|
|
20240913,142100,4617378350,28000,28000,28050,28000,1219
|
|
20240913,142000,4583228500,28000,28000,28000,28000,209
|
|
20240913,141900,4577376500,28000,27950,28000,27950,1562
|
|
20240913,141800,4533640950,27950,28000,28000,27950,181
|
|
20240913,141700,4528574850,28000,28000,28000,27950,178
|
|
20240913,141600,4523592800,28000,27950,28000,27950,21
|
|
20240913,141500,4523005350,27950,28000,28000,27950,159
|
|
20240913,141400,4518555400,28000,27950,28000,27950,18
|
|
20240913,141300,4518051850,28000,28000,28000,27950,154
|
|
20240913,141200,4513742050,28000,28000,28000,28000,111
|
|
20240913,141100,4510634050,28000,28000,28000,27950,316
|
|
20240913,141000,4501796500,28000,28000,28000,28000,9
|
|
20240913,140900,4501544500,27950,27900,27950,27900,220
|
|
20240913,140800,4495395950,27900,27950,27950,27900,310
|
|
20240913,140700,4486734050,27950,27950,27950,27950,120
|
|
20240913,140600,4483380050,27900,27900,27950,27900,25
|
|
20240913,140500,4482681750,27900,27950,27950,27850,669
|
|
20240913,140400,4464006500,27950,27900,27950,27900,171
|
|
20240913,140300,4459229350,27950,27950,27950,27950,214
|
|
20240913,140200,4453248050,27950,27950,27950,27950,47
|
|
20240913,140100,4451934400,27900,27950,27950,27900,177
|
|
20240913,140000,4446989500,27950,27950,27950,27900,354
|
|
20240913,135900,4437099600,27950,27950,27950,27950,61
|
|
20240913,135800,4435394650,27950,27900,27950,27900,16
|
|
20240913,135700,4434948200,27850,27950,27950,27850,238
|
|
20240913,135600,4428310850,27950,27950,27950,27850,321
|
|
20240913,135500,4419355150,27950,27900,27950,27900,304
|
|
20240913,135400,4410861600,27950,27950,27950,27950,8
|
|
20240913,135300,4410638000,27900,27950,27950,27850,587
|
|
20240913,135200,4394274500,27950,28000,28000,27950,169
|
|
20240913,135100,4389542950,27950,27900,28000,27900,2043
|
|
20240913,135000,4332442000,27900,27900,27950,27900,14
|
|
20240913,134900,4332051000,27950,27900,27950,27900,138
|
|
20240913,134800,4328198150,27900,27900,27900,27900,117
|
|
20240913,134700,4324933850,27900,27900,27900,27900,126
|
|
20240913,134600,4321418450,27850,27900,27950,27850,291
|
|
20240913,134500,4313296750,27850,27950,27950,27850,210
|
|
20240913,134400,4307437550,27850,27900,27900,27850,171
|
|
20240913,134300,4302669350,27900,27900,27950,27850,225
|
|
20240913,134200,4296392900,27900,27850,27900,27850,32
|
|
20240913,134100,4295500150,27850,27900,27900,27850,65
|
|
20240913,134000,4293687650,27850,27950,27950,27850,265
|
|
20240913,133900,4286296750,27850,27850,27900,27850,424
|
|
20240913,133800,4274481400,27850,27900,27900,27850,372
|
|
20240913,133700,4264106400,27900,27900,27950,27850,36
|
|
20240913,133600,4263102450,27900,27850,27900,27850,17
|
|
20240913,133500,4262628550,27900,27900,27900,27850,189
|
|
20240913,133400,4257357300,27900,27900,27900,27850,794
|
|
20240913,133300,4235238950,27900,27900,27900,27900,112
|
|
20240913,133200,4232114150,27900,27900,27900,27850,150
|
|
20240913,133100,4227929250,27900,27850,27900,27850,65
|
|
20240913,133000,4226116150,27900,27850,27900,27850,191
|
|
20240913,132900,4220789350,27900,27900,27900,27850,177
|
|
20240913,132800,4215853900,27900,27950,27950,27850,839
|
|
20240913,132700,4192448450,27850,27900,27900,27850,394
|
|
20240913,132600,4181459900,27900,27850,27950,27850,236
|
|
20240913,132500,4174878350,27900,27950,27950,27900,248
|
|
20240913,132400,4167954000,27900,27900,27900,27850,99
|
|
20240913,132300,4165193700,27850,27950,27950,27850,346
|
|
20240913,132200,4155547950,27950,27900,27950,27900,46
|
|
20240913,132100,4154263700,27900,27900,27900,27900,163
|
|
20240913,132000,4149716000,27900,27900,27900,27850,169
|
|
20240913,131900,4145003750,27900,27850,27900,27800,885
|
|
20240913,131800,4120371400,27800,27800,27850,27800,142
|
|
20240913,131700,4116423650,27800,27800,27800,27800,28
|
|
20240913,131600,4115645250,27850,27800,27850,27800,75
|
|
20240913,131500,4113560000,27800,27850,27850,27800,127
|
|
20240913,131400,4110025250,27800,27850,27850,27800,16
|
|
20240913,131300,4109579700,27850,27800,27850,27800,94
|
|
20240913,131200,4106962300,27800,27800,27800,27800,81
|
|
20240913,131100,4104710500,27850,27850,27850,27850,3
|
|
20240913,131000,4104626950,27850,27800,27850,27800,118
|
|
20240913,130900,4101346200,27800,27800,27800,27800,103
|
|
20240913,130800,4098482800,27800,27800,27800,27750,2182
|
|
20240913,130700,4037827200,27850,27850,27900,27800,439
|
|
20240913,130600,4025601750,27800,27850,27850,27800,108
|
|
20240913,130500,4022594000,27850,27850,27900,27800,702
|
|
20240913,130400,4003067650,27900,27900,27900,27850,4122
|
|
20240913,130300,3888219600,27950,27900,27950,27900,21
|
|
20240913,130200,3887633150,27950,27950,27950,27900,49
|
|
20240913,130100,3886264200,27950,27950,27950,27950,18
|
|
20240913,130000,3885761100,27900,27950,27950,27900,697
|
|
20240913,125900,3866314700,27900,27900,27900,27900,1
|
|
20240913,125800,3866286800,27950,27950,27950,27900,186
|
|
20240913,125700,3861096200,27950,27950,27950,27950,138
|
|
20240913,125600,3857239100,27950,27900,27950,27900,22
|
|
20240913,125500,3856624850,27900,27950,27950,27900,196
|
|
20240913,125400,3851148750,27900,27950,27950,27900,20
|
|
20240913,125300,3850590050,27950,27900,27950,27900,19
|
|
20240913,125200,3850059450,27900,27900,27900,27900,5
|
|
20240913,125100,3849919950,27900,27950,28000,27900,2640
|
|
20240913,125000,3776213100,27950,27950,27950,27950,89
|
|
20240913,124900,3773725550,28000,28000,28000,28000,3
|
|
20240913,124800,3773641550,27950,27950,28000,27950,11
|
|
20240913,124700,3773334050,27950,27950,28000,27950,12
|
|
20240913,124600,3772998600,28000,28000,28000,28000,15
|
|
20240913,124500,3772578600,27950,28000,28000,27950,10
|
|
20240913,124400,3772299050,27950,27950,27950,27950,0
|
|
20240913,124300,3772299050,27950,27950,27950,27950,307
|
|
20240913,124200,3763718400,27950,28000,28000,27950,19
|
|
20240913,124100,3763186850,28000,28000,28000,28000,42
|
|
20240913,124000,3762010850,27950,28000,28000,27950,11
|
|
20240913,123900,3761703300,28000,28000,28000,28000,3
|
|
20240913,123800,3761619300,27950,28000,28000,27950,187
|
|
20240913,123700,3756385650,27950,27950,28000,27950,387
|
|
20240913,123600,3745568500,27950,28000,28000,27950,3
|
|
20240913,123500,3745484550,27950,28000,28000,27950,43
|
|
20240913,123400,3744281350,28000,28000,28000,28000,8
|
|
20240913,123300,3744057350,28000,27950,28000,27950,7
|
|
20240913,123200,3743861600,27950,28000,28000,27950,673
|
|
20240913,123100,3725051100,28000,28000,28000,28000,25
|
|
20240913,123000,3724351100,28000,28000,28000,27950,74
|
|
20240913,122900,3722281200,28000,28000,28000,28000,5
|
|
20240913,122800,3722141200,27950,28000,28000,27950,3
|
|
20240913,122700,3722057250,28000,28000,28000,27950,54
|
|
20240913,122600,3720547500,28000,27950,28000,27950,85
|
|
20240913,122500,3718168700,27950,27950,27950,27950,34
|
|
20240913,122400,3717218400,27950,28000,28000,27950,158
|
|
20240913,122300,3712796300,28000,28000,28000,27950,135
|
|
20240913,122200,3709018450,27950,28000,28000,27950,45
|
|
20240913,122100,3707758900,27950,27950,27950,27950,0
|
|
20240913,122000,3707758900,27950,27950,28000,27950,70
|
|
20240913,121900,3705799450,27950,27950,27950,27950,391
|
|
20240913,121800,3694871000,27950,27950,28000,27950,260
|
|
20240913,121700,3687602450,27950,27950,27950,27950,100
|
|
20240913,121600,3684807450,27950,27950,27950,27950,0
|
|
20240913,121500,3684807450,27950,28000,28000,27950,378
|
|
20240913,121400,3674237350,27950,28050,28050,27950,1525
|
|
20240913,121300,3631555350,28050,28000,28050,28000,21
|
|
20240913,121200,3630966350,28050,28050,28050,28000,117
|
|
20240913,121100,3627685500,28050,28050,28050,28050,1
|
|
20240913,121000,3627657450,28000,28000,28000,28000,8
|
|
20240913,120900,3627433450,28000,28000,28000,27950,62
|
|
20240913,120800,3625697500,28000,28000,28000,28000,101
|
|
20240913,120700,3622869500,28000,27950,28000,27950,112
|
|
20240913,120600,3619733950,27950,27950,27950,27950,0
|
|
20240913,120500,3619733950,27950,27950,28000,27950,20
|
|
20240913,120400,3619174900,27950,28000,28000,27950,53
|
|
20240913,120300,3617691300,28000,27900,28000,27900,619
|
|
20240913,120200,3600391950,27950,27900,27950,27900,141
|
|
20240913,120100,3596451450,27900,27950,27950,27900,39
|
|
20240913,120000,3595363300,27900,27900,27950,27900,72
|
|
20240913,115900,3593354450,27900,27950,27950,27900,46
|
|
20240913,115800,3592070550,27900,27950,27950,27850,2183
|
|
20240913,115700,3531163000,27900,27900,27900,27900,10
|
|
20240913,115600,3530884000,27900,27900,27900,27900,179
|
|
20240913,115500,3525889900,27900,27900,27950,27850,6042
|
|
20240913,115400,3357373450,27900,27950,27950,27850,2250
|
|
20240913,115300,3294617600,27900,27950,27950,27900,198
|
|
20240913,115200,3289090650,27950,27950,27950,27900,281
|
|
20240913,115100,3281243150,27950,27950,27950,27950,22
|
|
20240913,115000,3280628250,27950,28000,28000,27900,1132
|
|
20240913,114900,3248992000,27950,27950,27950,27950,8
|
|
20240913,114800,3248768400,28000,27950,28000,27950,265
|
|
20240913,114700,3241361450,27950,27900,27950,27900,401
|
|
20240913,114600,3230168350,27950,27950,27950,27900,1891
|
|
20240913,114500,3177409250,27900,27950,27950,27900,176
|
|
20240913,114400,3172498000,27950,27950,27950,27900,121
|
|
20240913,114300,3169119700,27950,27950,27950,27950,209
|
|
20240913,114200,3163278150,27950,27950,27950,27900,193
|
|
20240913,114100,3157887950,27950,27950,27950,27950,1464
|
|
20240913,114000,3116969150,27950,28000,28000,27950,1018
|
|
20240913,113900,3088515900,28000,28000,28050,27950,467
|
|
20240913,113800,3075440300,27950,28000,28000,27950,122
|
|
20240913,113700,3072028350,28000,27950,28000,27950,9
|
|
20240913,113600,3071776750,28000,28000,28000,28000,61
|
|
20240913,113500,3070068750,28000,28000,28000,27950,6
|
|
20240913,113400,3069900800,27950,28000,28000,27950,91
|
|
20240913,113300,3067354750,28000,28000,28000,27950,71
|
|
20240913,113200,3065367700,28000,27950,28000,27950,62
|
|
20240913,113100,3063634750,27950,27950,28000,27950,1267
|
|
20240913,113000,3028221600,27950,28000,28000,27950,191
|
|
20240913,112900,3022876300,28000,28000,28000,28000,556
|
|
20240913,112800,3007308300,28000,28000,28000,28000,310
|
|
20240913,112700,2998628300,28000,28050,28050,28000,353
|
|
20240913,112600,2988744250,28000,28000,28000,28000,159
|
|
20240913,112500,2984292250,28050,28050,28050,28000,529
|
|
20240913,112400,2969480100,28000,28000,28000,28000,92
|
|
20240913,112300,2966904100,27950,28050,28050,27950,706
|
|
20240913,112200,2947136050,28000,28000,28000,28000,203
|
|
20240913,112100,2941452050,28000,28100,28100,28000,6047
|
|
20240913,112000,2772018050,28050,28100,28150,28050,4285
|
|
20240913,111900,2651607700,28200,28150,28200,28100,1068
|
|
20240913,111800,2621538500,28200,28200,28200,28150,83
|
|
20240913,111700,2619197950,28150,28150,28150,28150,0
|
|
20240913,111600,2619197950,28150,28200,28200,28150,23
|
|
20240913,111500,2618549750,28200,28200,28200,28150,12
|
|
20240913,111400,2618211400,28200,28150,28200,28150,13
|
|
20240913,111300,2617845200,28200,28200,28200,28200,90
|
|
20240913,111200,2615307200,28150,28150,28200,28100,435
|
|
20240913,111100,2603062300,28150,28150,28150,28150,189
|
|
20240913,111000,2597741950,28150,28150,28200,28100,220
|
|
20240913,110900,2591549350,28200,28200,28200,28150,256
|
|
20240913,110800,2584342400,28200,28150,28200,28150,48
|
|
20240913,110700,2582990700,28150,28150,28150,28150,120
|
|
20240913,110600,2579612700,28150,28150,28200,28100,230
|
|
20240913,110500,2573138200,28150,28150,28150,28150,335
|
|
20240913,110400,2563707950,28150,28150,28150,28150,93
|
|
20240913,110300,2561090000,28150,28150,28200,28150,9
|
|
20240913,110200,2560836600,28150,28150,28150,28150,8
|
|
20240913,110100,2560611400,28150,28200,28200,28150,2550
|
|
20240913,110000,2488827150,28200,28200,28200,28200,49
|
|
20240913,105900,2487445350,28200,28200,28200,28150,218
|
|
20240913,105800,2481297950,28250,28200,28250,28200,103
|
|
20240913,105700,2478392950,28200,28200,28200,28200,408
|
|
20240913,105600,2466887350,28150,28200,28250,28150,690
|
|
20240913,105500,2447429450,28200,28200,28200,28200,4
|
|
20240913,105400,2447316650,28250,28250,28250,28250,23
|
|
20240913,105300,2446666900,28250,28200,28250,28200,282
|
|
20240913,105200,2438714450,28200,28200,28250,28200,76
|
|
20240913,105100,2436571200,28250,28200,28250,28200,3030
|
|
20240913,105000,2351124400,28250,28250,28250,28250,112
|
|
20240913,104900,2347960400,28250,28250,28250,28250,1050
|
|
20240913,104800,2318297900,28200,28250,28250,28200,287
|
|
20240913,104700,2310190200,28250,28250,28300,28250,212
|
|
20240913,104600,2304198650,28250,28300,28300,28200,1161
|
|
20240913,104500,2271399950,28250,28300,28300,28250,204
|
|
20240913,104400,2265627650,28300,28300,28300,28250,735
|
|
20240913,104300,2244843850,28250,28300,28300,28250,216
|
|
20240913,104200,2238734600,28300,28300,28300,28300,38
|
|
20240913,104100,2237659200,28300,28250,28300,28250,21
|
|
20240913,104000,2237065000,28300,28350,28350,28300,593
|
|
20240913,103900,2220282600,28350,28350,28350,28350,47
|
|
20240913,103800,2218950150,28350,28350,28350,28350,39
|
|
20240913,103700,2217844500,28350,28350,28350,28300,116
|
|
20240913,103600,2214556450,28350,28350,28400,28350,378
|
|
20240913,103500,2203830150,28350,28350,28350,28300,17
|
|
20240913,103400,2203348450,28350,28350,28400,28350,91
|
|
20240913,103300,2200768550,28400,28400,28400,28350,215
|
|
20240913,103200,2194669300,28300,28350,28350,28300,200
|
|
20240913,103100,2189003500,28350,28350,28350,28350,629
|
|
20240913,103000,2171171350,28350,28350,28400,28350,48
|
|
20240913,102900,2169808950,28350,28400,28400,28350,15
|
|
20240913,102800,2169383150,28400,28350,28400,28350,8
|
|
20240913,102700,2169156050,28350,28350,28350,28350,140
|
|
20240913,102600,2165187050,28350,28350,28350,28350,61
|
|
20240913,102500,2163457700,28350,28350,28400,28350,1691
|
|
20240913,102400,2115477700,28300,28300,28350,28300,57
|
|
20240913,102300,2113863600,28300,28300,28300,28250,1076
|
|
20240913,102200,2083418900,28300,28300,28300,28300,7
|
|
20240913,102100,2083220800,28300,28300,28350,28250,329
|
|
20240913,102000,2073915400,28350,28350,28350,28300,285
|
|
20240913,101900,2065846350,28350,28350,28350,28350,0
|
|
20240913,101800,2065846350,28350,28400,28400,28350,913
|
|
20240913,101700,2039962750,28350,28400,28400,28350,98
|
|
20240913,101600,2037180000,28350,28400,28400,28350,116
|
|
20240913,101500,2033890600,28400,28400,28400,28400,40
|
|
20240913,101400,2032754600,28400,28400,28400,28400,95
|
|
20240913,101300,2030056600,28400,28400,28400,28400,32
|
|
20240913,101200,2029147800,28400,28350,28400,28350,95
|
|
20240913,101100,2026454300,28350,28350,28350,28350,294
|
|
20240913,101000,2018119400,28350,28350,28350,28350,23
|
|
20240913,100900,2017467350,28300,28350,28350,28300,53
|
|
20240913,100800,2015967300,28350,28350,28350,28350,15
|
|
20240913,100700,2015542050,28350,28350,28350,28350,26
|
|
20240913,100600,2014804950,28300,28350,28350,28300,71
|
|
20240913,100500,2012792150,28250,28350,28350,28250,1371
|
|
20240913,100400,1974005150,28350,28350,28350,28350,12
|
|
20240913,100300,1973664950,28350,28350,28350,28350,11
|
|
20240913,100200,1973353100,28350,28350,28350,28350,379
|
|
20240913,100100,1962608450,28350,28350,28400,28350,164
|
|
20240913,100000,1957959000,28350,28350,28400,28350,77
|
|
20240913,095900,1955776000,28350,28350,28350,28350,183
|
|
20240913,095800,1950587950,28350,28350,28350,28350,12
|
|
20240913,095700,1950247750,28350,28350,28400,28350,804
|
|
20240913,095600,1927453900,28350,28300,28350,28300,2142
|
|
20240913,095500,1866767300,28300,28350,28350,28300,2556
|
|
20240913,095400,1794347450,28400,28450,28450,28400,751
|
|
20240913,095300,1773011000,28450,28450,28450,28450,16
|
|
20240913,095200,1772555800,28450,28400,28450,28350,387
|
|
20240913,095100,1761561750,28400,28450,28450,28400,640
|
|
20240913,095000,1743385650,28450,28450,28450,28400,15
|
|
20240913,094900,1742959000,28400,28450,28450,28400,141
|
|
20240913,094800,1738947800,28450,28450,28450,28400,122
|
|
20240913,094700,1735481000,28450,28400,28450,28400,413
|
|
20240913,094600,1723751150,28400,28400,28400,28400,170
|
|
20240913,094500,1718923150,28400,28400,28450,28350,545
|
|
20240913,094400,1703450150,28400,28400,28450,28400,253
|
|
20240913,094300,1696259400,28400,28400,28400,28400,881
|
|
20240913,094200,1671239000,28350,28300,28350,28300,1028
|
|
20240913,094100,1642100650,28300,28450,28450,28300,2445
|
|
20240913,094000,1572796850,28450,28400,28450,28400,378
|
|
20240913,093900,1562061600,28400,28400,28450,28400,1620
|
|
20240913,093800,1516053550,28400,28400,28400,28350,1099
|
|
20240913,093700,1484842200,28350,28300,28400,28300,821
|
|
20240913,093600,1461563550,28300,28350,28350,28300,506
|
|
20240913,093500,1447219000,28300,28250,28300,28250,796
|
|
20240913,093400,1424710700,28250,28250,28250,28250,33
|
|
20240913,093300,1423778450,28250,28250,28250,28250,3
|
|
20240913,093200,1423693700,28200,28250,28250,28200,142
|
|
20240913,093100,1419682450,28250,28250,28250,28250,20
|
|
20240913,093000,1419117450,28200,28200,28200,28150,360
|
|
20240913,092900,1408965550,28200,28150,28200,28150,1857
|
|
20240913,092800,1356687600,28200,28200,28200,28150,417
|
|
20240913,092700,1344928300,28200,28200,28200,28200,230
|
|
20240913,092600,1338442300,28200,28200,28200,28200,86
|
|
20240913,092500,1336017100,28200,28200,28200,28150,65
|
|
20240913,092400,1334184150,28200,28150,28200,28150,209
|
|
20240913,092300,1328297950,28150,28150,28200,28150,260
|
|
20240913,092200,1320978450,28150,28150,28200,28150,255
|
|
20240913,092100,1313800150,28150,28150,28200,28150,684
|
|
20240913,092000,1294544750,28150,28250,28300,28150,1885
|
|
20240913,091900,1241374050,28250,28300,28300,28200,175
|
|
20240913,091800,1236430150,28300,28250,28300,28250,805
|
|
20240913,091700,1213687000,28250,28300,28300,28250,134
|
|
20240913,091600,1209895550,28350,28300,28350,28300,146
|
|
20240913,091500,1205761700,28300,28250,28300,28250,797
|
|
20240913,091400,1183242900,28250,28250,28400,28200,1857
|
|
20240913,091300,1130655650,28150,28150,28200,28100,2471
|
|
20240913,091200,1061145200,28100,28250,28250,28100,3804
|
|
20240913,091100,954042050,28200,28200,28200,28100,3492
|
|
20240913,091000,855710950,28200,28250,28250,28150,6451
|
|
20240913,090900,673988000,28250,28200,28250,28200,3604
|
|
20240913,090800,572353300,28200,28350,28350,28200,3966
|
|
20240913,090700,460050600,28350,28400,28450,28350,1718
|
|
20240913,090600,411229600,28400,28300,28400,28250,503
|
|
20240913,090500,396979600,28250,28250,28250,28250,356
|
|
20240913,090400,386922600,28150,28200,28200,28150,1520
|
|
20240913,090300,344122450,28200,28250,28250,28150,2697
|
|
20240913,090200,268062900,28250,28200,28250,28150,1674
|
|
20240913,090100,220856850,28250,28300,28300,28200,1193
|
|
20240913,090000,187148650,28350,28200,28350,28200,5675
|