577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,183400,6574176750,31000,31000,31000,31000,1795
|
|
20240902,183300,6574176750,31000,31000,31000,31000,0
|
|
20240902,183200,6574176750,31000,31000,31000,31000,0
|
|
20240902,183100,6574176750,31000,31000,31000,31000,0
|
|
20240902,183000,6574176750,31000,31000,31000,31000,0
|
|
20240902,182900,6574176750,31000,31000,31000,31000,0
|
|
20240902,182800,6574176750,31000,31000,31000,31000,0
|
|
20240902,182700,6574176750,31000,31000,31000,31000,0
|
|
20240902,182600,6574176750,31000,31000,31000,31000,0
|
|
20240902,182500,6574176750,31000,31000,31000,31000,0
|
|
20240902,182400,6574176750,31000,31000,31000,31000,0
|
|
20240902,182300,6574176750,31000,31000,31000,31000,0
|
|
20240902,182200,6574176750,31000,31000,31000,31000,0
|
|
20240902,182100,6574176750,31000,31000,31000,31000,0
|
|
20240902,182000,6574176750,31000,31000,31000,31000,0
|
|
20240902,181900,6574176750,31000,31000,31000,31000,0
|
|
20240902,181800,6574176750,31000,31000,31000,31000,0
|
|
20240902,181700,6574176750,31000,31000,31000,31000,0
|
|
20240902,181600,6574176750,31000,31000,31000,31000,0
|
|
20240902,181500,6574176750,31000,31000,31000,31000,0
|
|
20240902,181400,6574176750,31000,31000,31000,31000,0
|
|
20240902,181300,6574176750,31000,31000,31000,31000,0
|
|
20240902,181200,6574176750,31000,31000,31000,31000,0
|
|
20240902,181100,6574176750,31000,31000,31000,31000,0
|
|
20240902,181000,6574176750,31000,31000,31000,31000,0
|
|
20240902,180900,6574176750,31000,31000,31000,31000,0
|
|
20240902,180800,6574176750,31000,31000,31000,31000,0
|
|
20240902,180700,6574176750,31000,31000,31000,31000,0
|
|
20240902,180600,6574176750,31000,31000,31000,31000,0
|
|
20240902,180500,6574176750,31000,31000,31000,31000,0
|
|
20240902,180400,6574176750,31000,31000,31000,31000,1795
|
|
20240902,180300,6574176750,31000,31000,31000,31000,0
|
|
20240902,180200,6574176750,31000,31000,31000,31000,0
|
|
20240902,180100,6574176750,31000,31000,31000,31000,0
|
|
20240902,180000,6574176750,31000,31000,31000,31000,0
|
|
20240902,175900,6574176750,31000,31000,31000,31000,0
|
|
20240902,175800,6574176750,31000,31000,31000,31000,0
|
|
20240902,175700,6574176750,31000,31000,31000,31000,0
|
|
20240902,175600,6574176750,31000,31000,31000,31000,0
|
|
20240902,175500,6574176750,31000,31000,31000,31000,0
|
|
20240902,175400,6574176750,31000,31000,31000,31000,0
|
|
20240902,175300,6574176750,31000,31000,31000,31000,0
|
|
20240902,175200,6574176750,31000,31000,31000,31000,0
|
|
20240902,175100,6574176750,31000,31000,31000,31000,0
|
|
20240902,175000,6574176750,31000,31000,31000,31000,0
|
|
20240902,174900,6574176750,31000,31000,31000,31000,0
|
|
20240902,174800,6574176750,31000,31000,31000,31000,0
|
|
20240902,174700,6574176750,31000,31000,31000,31000,0
|
|
20240902,174600,6574176750,31000,31000,31000,31000,0
|
|
20240902,174500,6574176750,31000,31000,31000,31000,0
|
|
20240902,174400,6574176750,31000,31000,31000,31000,0
|
|
20240902,174300,6574176750,31000,31000,31000,31000,0
|
|
20240902,174200,6574176750,31000,31000,31000,31000,0
|
|
20240902,174100,6574176750,31000,31000,31000,31000,0
|
|
20240902,174000,6574176750,31000,31000,31000,31000,0
|
|
20240902,173900,6574176750,31000,31000,31000,31000,0
|
|
20240902,173800,6574176750,31000,31000,31000,31000,0
|
|
20240902,173700,6574176750,31000,31000,31000,31000,0
|
|
20240902,173600,6574176750,31000,31000,31000,31000,0
|
|
20240902,173500,6574176750,31000,31000,31000,31000,0
|
|
20240902,173400,6574176750,31000,31000,31000,31000,1795
|
|
20240902,173300,6574176750,31000,31000,31000,31000,0
|
|
20240902,173200,6574176750,31000,31000,31000,31000,0
|
|
20240902,173100,6574176750,31000,31000,31000,31000,0
|
|
20240902,173000,6574176750,31000,31000,31000,31000,0
|
|
20240902,172900,6574176750,31000,31000,31000,31000,0
|
|
20240902,172800,6574176750,31000,31000,31000,31000,0
|
|
20240902,172700,6574176750,31000,31000,31000,31000,0
|
|
20240902,172600,6574176750,31000,31000,31000,31000,0
|
|
20240902,172500,6574176750,31000,31000,31000,31000,0
|
|
20240902,172400,6574176750,31000,31000,31000,31000,0
|
|
20240902,172300,6574176750,31000,31000,31000,31000,0
|
|
20240902,172200,6574176750,31000,31000,31000,31000,0
|
|
20240902,172100,6574176750,31000,31000,31000,31000,0
|
|
20240902,172000,6574176750,31000,31000,31000,31000,0
|
|
20240902,171900,6574176750,31000,31000,31000,31000,0
|
|
20240902,171800,6574176750,31000,31000,31000,31000,0
|
|
20240902,171700,6574176750,31000,31000,31000,31000,0
|
|
20240902,171600,6574176750,31000,31000,31000,31000,0
|
|
20240902,171500,6574176750,31000,31000,31000,31000,0
|
|
20240902,171400,6574176750,31000,31000,31000,31000,0
|
|
20240902,171300,6574176750,31000,31000,31000,31000,0
|
|
20240902,171200,6574176750,31000,31000,31000,31000,0
|
|
20240902,171100,6574176750,31000,31000,31000,31000,0
|
|
20240902,171000,6574176750,31000,31000,31000,31000,0
|
|
20240902,170900,6574176750,31000,31000,31000,31000,0
|
|
20240902,170800,6574176750,31000,31000,31000,31000,0
|
|
20240902,170700,6574176750,31000,31000,31000,31000,0
|
|
20240902,170600,6574176750,31000,31000,31000,31000,0
|
|
20240902,170500,6574176750,31000,31000,31000,31000,0
|
|
20240902,170400,6574176750,31000,31000,31000,31000,1795
|
|
20240902,170300,6574176750,31000,31000,31000,31000,0
|
|
20240902,170200,6574176750,31000,31000,31000,31000,0
|
|
20240902,170100,6574176750,31000,31000,31000,31000,0
|
|
20240902,170000,6574176750,31000,31000,31000,31000,0
|
|
20240902,165900,6574176750,31000,31000,31000,31000,0
|
|
20240902,165800,6574176750,31000,31000,31000,31000,0
|
|
20240902,165700,6574176750,31000,31000,31000,31000,0
|
|
20240902,165600,6574176750,31000,31000,31000,31000,0
|
|
20240902,165500,6574176750,31000,31000,31000,31000,0
|
|
20240902,165400,6574176750,31000,31000,31000,31000,0
|
|
20240902,165300,6574176750,31000,31000,31000,31000,0
|
|
20240902,165200,6574176750,31000,31000,31000,31000,0
|
|
20240902,165100,6574176750,31000,31000,31000,31000,0
|
|
20240902,165000,6574176750,31000,31000,31000,31000,0
|
|
20240902,164900,6574176750,31000,31000,31000,31000,0
|
|
20240902,164800,6574176750,31000,31000,31000,31000,0
|
|
20240902,164700,6574176750,31000,31000,31000,31000,0
|
|
20240902,164600,6574176750,31000,31000,31000,31000,0
|
|
20240902,164500,6574176750,31000,31000,31000,31000,0
|
|
20240902,164400,6574176750,31000,31000,31000,31000,0
|
|
20240902,164300,6574176750,31000,31000,31000,31000,0
|
|
20240902,164200,6574176750,31000,31000,31000,31000,0
|
|
20240902,164100,6574176750,31000,31000,31000,31000,0
|
|
20240902,164000,6574176750,31000,31000,31000,31000,0
|
|
20240902,163900,6574176750,31000,31000,31000,31000,0
|
|
20240902,163800,6574176750,31000,31000,31000,31000,0
|
|
20240902,163700,6574176750,31000,31000,31000,31000,0
|
|
20240902,163600,6574176750,31000,31000,31000,31000,0
|
|
20240902,163500,6574176750,31000,31000,31000,31000,0
|
|
20240902,163400,6574176750,31000,31000,31000,31000,1795
|
|
20240902,163300,6574176750,31000,31000,31000,31000,0
|
|
20240902,163200,6574176750,31000,31000,31000,31000,0
|
|
20240902,163100,6574176750,31000,31000,31000,31000,0
|
|
20240902,163000,6574176750,31000,31000,31000,31000,0
|
|
20240902,162900,6574176750,31000,31000,31000,31000,0
|
|
20240902,162800,6574176750,31000,31000,31000,31000,0
|
|
20240902,162700,6574176750,31000,31000,31000,31000,0
|
|
20240902,162600,6574176750,31000,31000,31000,31000,0
|
|
20240902,162500,6574176750,31000,31000,31000,31000,0
|
|
20240902,162400,6574176750,31000,31000,31000,31000,0
|
|
20240902,162300,6574176750,31000,31000,31000,31000,0
|
|
20240902,162200,6574176750,31000,31000,31000,31000,0
|
|
20240902,162100,6574176750,31000,31000,31000,31000,0
|
|
20240902,162000,6574176750,31000,31000,31000,31000,0
|
|
20240902,161900,6574176750,31000,31000,31000,31000,0
|
|
20240902,161800,6574176750,31000,31000,31000,31000,0
|
|
20240902,161700,6574176750,31000,31000,31000,31000,0
|
|
20240902,161600,6574176750,31000,31000,31000,31000,0
|
|
20240902,161500,6574176750,31000,31000,31000,31000,0
|
|
20240902,161400,6574176750,31000,31000,31000,31000,0
|
|
20240902,161300,6574176750,31000,31000,31000,31000,0
|
|
20240902,161200,6574176750,31000,31000,31000,31000,0
|
|
20240902,161100,6574176750,31000,31000,31000,31000,0
|
|
20240902,161000,6574176750,31000,31000,31000,31000,0
|
|
20240902,160900,6574176750,31000,31000,31000,31000,0
|
|
20240902,160800,6574176750,31000,31000,31000,31000,0
|
|
20240902,160700,6574176750,31000,31000,31000,31000,0
|
|
20240902,160600,6574176750,31000,31000,31000,31000,0
|
|
20240902,160500,6574176750,31000,31000,31000,31000,0
|
|
20240902,160400,6574176750,31000,31000,31000,31000,1795
|
|
20240902,160300,6574176750,31000,31000,31000,31000,0
|
|
20240902,160200,6574176750,31000,31000,31000,31000,0
|
|
20240902,160100,6574176750,31000,31000,31000,31000,0
|
|
20240902,160000,6574176750,31000,31000,31000,31000,0
|
|
20240902,155900,6574176750,31000,31000,31000,31000,0
|
|
20240902,155800,6574176750,31000,31000,31000,31000,0
|
|
20240902,155700,6574176750,31000,31000,31000,31000,0
|
|
20240902,155600,6574176750,31000,31000,31000,31000,0
|
|
20240902,155500,6574176750,31000,31000,31000,31000,0
|
|
20240902,155400,6574176750,31000,31000,31000,31000,0
|
|
20240902,155300,6574176750,31000,31000,31000,31000,0
|
|
20240902,155200,6574176750,31000,31000,31000,31000,0
|
|
20240902,155100,6574176750,31000,31000,31000,31000,0
|
|
20240902,155000,6574176750,31000,31000,31000,31000,0
|
|
20240902,154900,6574176750,31000,31000,31000,31000,0
|
|
20240902,154800,6574176750,31000,31000,31000,31000,0
|
|
20240902,154700,6574176750,31000,31000,31000,31000,0
|
|
20240902,154600,6574176750,31000,31000,31000,31000,0
|
|
20240902,154500,6574176750,31000,31000,31000,31000,0
|
|
20240902,154400,6574176750,31000,31000,31000,31000,0
|
|
20240902,154300,6574176750,31000,31000,31000,31000,0
|
|
20240902,154200,6574176750,31000,31000,31000,31000,0
|
|
20240902,154100,6574176750,31000,31000,31000,31000,0
|
|
20240902,154000,6574176750,31000,31000,31000,31000,0
|
|
20240902,153900,6574176750,31000,31000,31000,31000,0
|
|
20240902,153800,6574176750,31000,31000,31000,31000,0
|
|
20240902,153700,6574176750,31000,31000,31000,31000,0
|
|
20240902,153600,6574176750,31000,31000,31000,31000,0
|
|
20240902,153500,6574176750,31000,31000,31000,31000,0
|
|
20240902,153400,6574176750,31000,31000,31000,31000,1795
|
|
20240902,153300,6574176750,31000,31000,31000,31000,0
|
|
20240902,153200,6574176750,31000,31000,31000,31000,0
|
|
20240902,153100,6574176750,31000,31000,31000,31000,0
|
|
20240902,153000,6574176750,31000,31000,31000,31000,1795
|
|
20240902,152900,6518531750,31050,31050,31050,31050,0
|
|
20240902,152800,6518531750,31050,31050,31050,31050,0
|
|
20240902,152700,6518531750,31050,31050,31050,31050,0
|
|
20240902,152600,6518531750,31050,31050,31050,31050,0
|
|
20240902,152500,6518531750,31050,31050,31050,31050,0
|
|
20240902,152400,6518531750,31050,31050,31050,31050,0
|
|
20240902,152300,6518531750,31050,31050,31050,31050,0
|
|
20240902,152200,6518531750,31050,31050,31050,31050,0
|
|
20240902,152100,6518531750,31050,31050,31050,31050,0
|
|
20240902,152000,6518531750,31050,31050,31050,31050,0
|
|
20240902,151900,6518531750,31050,31050,31050,31050,167
|
|
20240902,151800,6513346400,31050,31050,31250,31050,565
|
|
20240902,151700,6495741050,31150,31150,31150,31150,0
|
|
20240902,151600,6495741050,31150,31150,31200,31050,245
|
|
20240902,151500,6488112600,31200,31200,31250,30950,1067
|
|
20240902,151400,6454965000,31150,31100,31200,31100,377
|
|
20240902,151300,6443212700,31100,31100,31150,31100,680
|
|
20240902,151200,6422046900,31100,31050,31150,31050,647
|
|
20240902,151100,6401924550,31100,31050,31100,31000,1282
|
|
20240902,151000,6362101750,31050,31000,31050,31000,589
|
|
20240902,150900,6343833500,31050,31000,31050,31000,781
|
|
20240902,150800,6319591950,31000,31000,31000,31000,490
|
|
20240902,150700,6304401950,31000,30950,31000,30950,117
|
|
20240902,150600,6300775950,31000,30950,31000,30950,197
|
|
20240902,150500,6294669300,31000,31050,31050,31000,576
|
|
20240902,150400,6276808550,31050,31100,31100,31000,230
|
|
20240902,150300,6269658750,31000,31050,31100,31000,644
|
|
20240902,150200,6249671900,31050,31100,31100,31050,200
|
|
20240902,150100,6243456900,31100,31100,31100,31050,466
|
|
20240902,150000,6228974350,31100,31000,31100,31000,396
|
|
20240902,145900,6216685050,31000,31100,31150,31000,418
|
|
20240902,145800,6203691300,31100,31050,31100,30950,915
|
|
20240902,145700,6175347600,31050,31050,31050,31050,394
|
|
20240902,145600,6163113900,31050,31050,31100,31050,1448
|
|
20240902,145500,6118153450,31050,31000,31050,30950,913
|
|
20240902,145400,6089852550,31000,30850,31000,30850,5710
|
|
20240902,145300,5913051600,30800,30550,30800,30550,489
|
|
20240902,145200,5898021650,30700,30600,30700,30550,1261
|
|
20240902,145100,5859419400,30550,30500,30550,30450,817
|
|
20240902,145000,5834474550,30500,30500,30500,30500,222
|
|
20240902,144900,5827703550,30550,30500,30550,30450,1580
|
|
20240902,144800,5779559250,30500,30550,30550,30450,1048
|
|
20240902,144700,5747632050,30550,30600,30600,30500,527
|
|
20240902,144600,5731537150,30650,30650,30650,30550,121
|
|
20240902,144500,5727836600,30600,30600,30650,30500,844
|
|
20240902,144400,5702011200,30600,30650,30650,30500,210
|
|
20240902,144300,5695596400,30650,30600,30700,30450,2129
|
|
20240902,144200,5630535700,30600,30600,30600,30550,1273
|
|
20240902,144100,5591609500,30600,30750,30750,30600,1516
|
|
20240902,144000,5545083350,30800,30950,30950,30800,371
|
|
20240902,143900,5533649000,30950,30900,30950,30800,1705
|
|
20240902,143800,5481098750,30950,30900,31000,30850,436
|
|
20240902,143700,5467618250,30850,30850,30850,30800,317
|
|
20240902,143600,5457838900,30850,30850,30950,30750,163
|
|
20240902,143500,5452810150,30850,30900,31050,30650,1058
|
|
20240902,143400,5420285100,31000,30700,31050,30300,2071
|
|
20240902,143300,5356951900,30700,31150,31150,30600,5064
|
|
20240902,143200,5200435150,31150,31150,31150,31000,1232
|
|
20240902,143100,5162119300,31100,31100,31150,30950,2138
|
|
20240902,143000,5095705250,31150,31050,31150,31000,2371
|
|
20240902,142900,5022118700,31050,31550,31550,31000,24574
|
|
20240902,142800,4254809600,31550,31550,31550,31450,1127
|
|
20240902,142700,4219362850,31550,31450,31550,31450,1150
|
|
20240902,142600,4183140600,31500,31500,31500,31450,20
|
|
20240902,142500,4182511100,31500,31500,31500,31500,18
|
|
20240902,142400,4181944100,31450,31500,31500,31450,12
|
|
20240902,142300,4181566350,31500,31500,31550,31500,316
|
|
20240902,142200,4171611900,31550,31500,31550,31500,136
|
|
20240902,142100,4167321350,31500,31500,31500,31500,88
|
|
20240902,142000,4164549350,31550,31500,31550,31500,504
|
|
20240902,141900,4148672650,31500,31500,31500,31450,575
|
|
20240902,141800,4130561700,31500,31500,31500,31500,14
|
|
20240902,141700,4130120700,31500,31550,31550,31500,2130
|
|
20240902,141600,4063025150,31550,31500,31550,31500,191
|
|
20240902,141500,4057008300,31550,31500,31600,31500,319
|
|
20240902,141400,4046943350,31550,31650,31650,31550,28
|
|
20240902,141300,4046058650,31650,31500,31700,31500,61
|
|
20240902,141200,4044136000,31550,31700,31700,31550,454
|
|
20240902,141100,4029810200,31700,31550,31700,31550,416
|
|
20240902,141000,4016684650,31550,31700,31700,31550,117
|
|
20240902,140900,4012991350,31700,31700,31700,31550,16
|
|
20240902,140800,4012484300,31700,31700,31700,31700,100
|
|
20240902,140700,4009314300,31700,31650,31700,31650,15
|
|
20240902,140600,4008839500,31650,31750,31750,31600,62
|
|
20240902,140500,4006879900,31750,31700,31750,31550,4451
|
|
20240902,140400,3866252350,31700,31750,31750,31700,30
|
|
20240902,140300,3865300900,31750,31750,31750,31750,13
|
|
20240902,140200,3864888150,31750,31750,31750,31750,23
|
|
20240902,140100,3864157900,31750,31750,31750,31650,158
|
|
20240902,140000,3859143000,31750,31750,31750,31750,14
|
|
20240902,135900,3858698500,31650,31750,31750,31650,27
|
|
20240902,135800,3857841350,31750,31750,31750,31750,13
|
|
20240902,135700,3857428600,31750,31750,31750,31750,16
|
|
20240902,135600,3856920600,31750,31700,31750,31700,19
|
|
20240902,135500,3856317700,31700,31700,31700,31700,11
|
|
20240902,135400,3855969000,31700,31700,31700,31650,127
|
|
20240902,135300,3851948100,31700,31700,31700,31600,285
|
|
20240902,135200,3842935900,31700,31700,31700,31700,0
|
|
20240902,135100,3842935900,31700,31700,31700,31700,15
|
|
20240902,135000,3842460400,31700,31700,31700,31700,17
|
|
20240902,134900,3841921500,31700,31700,31700,31650,81
|
|
20240902,134800,3839355400,31600,31700,31700,31600,331
|
|
20240902,134700,3828879600,31700,31700,31700,31650,69
|
|
20240902,134600,3826695300,31700,31700,31700,31700,9
|
|
20240902,134500,3826410000,31650,31700,31700,31650,10
|
|
20240902,134400,3826093050,31700,31700,31700,31700,0
|
|
20240902,134300,3826093050,31700,31700,31700,31700,83
|
|
20240902,134200,3823461950,31700,31700,31700,31700,0
|
|
20240902,134100,3823461950,31700,31650,31700,31650,208
|
|
20240902,134000,3816878300,31700,31700,31700,31600,163
|
|
20240902,133900,3811714750,31700,31700,31700,31650,88
|
|
20240902,133800,3808929300,31700,31700,31700,31650,146
|
|
20240902,133700,3804307650,31700,31700,31700,31650,25
|
|
20240902,133600,3803515550,31650,31700,31700,31650,21
|
|
20240902,133500,3802850850,31700,31700,31700,31700,38
|
|
20240902,133400,3801646250,31650,31750,31750,31650,184
|
|
20240902,133300,3795820800,31750,31650,31750,31650,181
|
|
20240902,133200,3790083850,31800,31650,31800,31650,117
|
|
20240902,133100,3786378100,31800,31800,31800,31650,847
|
|
20240902,133000,3759523450,31800,31750,31850,31700,273
|
|
20240902,132900,3750854500,31850,31850,31850,31850,31
|
|
20240902,132800,3749867150,31850,31800,31900,31750,609
|
|
20240902,132700,3730506400,31900,31600,32000,31600,20658
|
|
20240902,132600,3071033050,31650,31650,31650,31650,7
|
|
20240902,132500,3070811500,31650,31650,31650,31650,19
|
|
20240902,132400,3070210150,31650,31650,31650,31600,80
|
|
20240902,132300,3067680150,31650,31650,31650,31650,40
|
|
20240902,132200,3066414150,31650,31700,31700,31650,155
|
|
20240902,132100,3061507650,31600,31600,31600,31600,30
|
|
20240902,132000,3060559650,31700,31600,31700,31600,223
|
|
20240902,131900,3053498750,31700,31700,31700,31700,11
|
|
20240902,131800,3053150050,31700,31700,31700,31700,6
|
|
20240902,131700,3052959850,31700,31650,31700,31650,631
|
|
20240902,131600,3032957600,31700,31700,31700,31600,1431
|
|
20240902,131500,2987665950,31700,31650,31700,31650,27
|
|
20240902,131400,2986811350,31700,31750,31750,31700,1879
|
|
20240902,131300,2927246350,31750,31700,31750,31700,555
|
|
20240902,131200,2909652600,31750,31750,31750,31700,26
|
|
20240902,131100,2908827150,31750,31750,31750,31750,17
|
|
20240902,131000,2908287400,31750,31750,31750,31750,22
|
|
20240902,130900,2907588900,31750,31750,31750,31750,13
|
|
20240902,130800,2907176150,31750,31750,31750,31750,17
|
|
20240902,130700,2906636400,31750,31750,31750,31750,20
|
|
20240902,130600,2906001400,31750,31700,31750,31700,150
|
|
20240902,130500,2901245850,31700,31750,31750,31700,22
|
|
20240902,130400,2900548100,31750,31750,31750,31750,15
|
|
20240902,130300,2900071850,31750,31750,31750,31750,17
|
|
20240902,130200,2899532100,31750,31750,31750,31750,13
|
|
20240902,130100,2899119350,31750,31750,31750,31700,663
|
|
20240902,130000,2878094150,31700,31750,31750,31700,22
|
|
20240902,125900,2877395700,31750,31750,31750,31750,4
|
|
20240902,125800,2877268700,31750,31750,31750,31750,118
|
|
20240902,125700,2873522200,31750,31750,31750,31750,13
|
|
20240902,125600,2873109450,31750,31750,31750,31750,18
|
|
20240902,125500,2872537950,31750,31750,31750,31750,20
|
|
20240902,125400,2871902950,31750,31750,31750,31750,11
|
|
20240902,125300,2871553700,31750,31750,31750,31750,12
|
|
20240902,125200,2871172700,31750,31750,31750,31750,4
|
|
20240902,125100,2871045700,31750,31750,31750,31750,14
|
|
20240902,125000,2870601200,31750,31750,31750,31750,22
|
|
20240902,124900,2869902700,31750,31750,31750,31750,10
|
|
20240902,124800,2869585200,31750,31750,31750,31750,10
|
|
20240902,124700,2869267700,31700,31750,31750,31700,55
|
|
20240902,124600,2867523200,31750,31750,31750,31750,1123
|
|
20240902,124500,2831867950,31800,31800,31800,31800,16
|
|
20240902,124400,2831359150,31800,31800,31800,31800,126
|
|
20240902,124300,2827352350,31800,31800,31800,31800,10
|
|
20240902,124200,2827034350,31750,31800,31800,31750,19
|
|
20240902,124100,2826430600,31800,31750,31800,31750,443
|
|
20240902,124000,2812364700,31750,31800,31800,31750,70
|
|
20240902,123900,2810141200,31800,31800,31800,31800,29
|
|
20240902,123800,2809219000,31800,31750,31800,31750,5
|
|
20240902,123700,2809060050,31800,31800,31800,31800,29
|
|
20240902,123600,2808137850,31800,31800,31800,31800,10
|
|
20240902,123500,2807819850,31800,31800,31800,31800,26
|
|
20240902,123400,2806993050,31800,31800,31800,31800,29
|
|
20240902,123300,2806070850,31800,31800,31800,31750,13
|
|
20240902,123200,2805657550,31800,31800,31800,31800,22
|
|
20240902,123100,2804957950,31800,31750,31800,31750,32
|
|
20240902,123000,2803940850,31800,31800,31800,31800,19
|
|
20240902,122900,2803336650,31800,31850,31850,31800,32
|
|
20240902,122800,2802317750,31850,31850,31850,31800,34
|
|
20240902,122700,2801235100,31850,31800,31850,31800,18
|
|
20240902,122600,2800662050,31750,31850,31850,31750,19
|
|
20240902,122500,2800057500,31850,31850,31850,31850,19
|
|
20240902,122400,2799452350,31850,31850,31850,31850,26
|
|
20240902,122300,2798624250,31850,31850,31850,31850,23
|
|
20240902,122200,2797891700,31800,31850,31850,31800,49
|
|
20240902,122100,2796332900,31850,31850,31850,31850,17
|
|
20240902,122000,2795791450,31850,31850,31850,31850,151
|
|
20240902,121900,2790982100,31850,31850,31850,31850,30
|
|
20240902,121800,2790026600,31850,31850,31850,31850,28
|
|
20240902,121700,2789134800,31850,31850,31850,31800,47
|
|
20240902,121600,2787639450,31850,31850,31850,31850,19
|
|
20240902,121500,2787034300,31850,31850,31850,31850,27
|
|
20240902,121400,2786174350,31850,31850,31850,31850,12
|
|
20240902,121300,2785792150,31850,31850,31850,31850,177
|
|
20240902,121200,2780154700,31850,31850,31850,31850,1870
|
|
20240902,121100,2720595200,31850,31850,31850,31850,28
|
|
20240902,121000,2719703400,31850,31850,31850,31850,24
|
|
20240902,120900,2718939000,31800,31800,31800,31800,683
|
|
20240902,120800,2697219600,31800,31850,31850,31800,372
|
|
20240902,120700,2685387700,31850,31850,31850,31850,13
|
|
20240902,120600,2684973650,31850,31850,31850,31850,10
|
|
20240902,120500,2684655150,31800,31850,31850,31800,15
|
|
20240902,120400,2684177550,31850,31850,31850,31850,28
|
|
20240902,120300,2683285750,31850,31850,31850,31850,10
|
|
20240902,120200,2682967250,31800,31850,31850,31800,277
|
|
20240902,120100,2674144850,31850,31850,31850,31850,14
|
|
20240902,120000,2673698950,31850,31850,31850,31850,42
|
|
20240902,115900,2672361250,31750,31850,31850,31750,29
|
|
20240902,115800,2671440400,31850,31850,31850,31850,35
|
|
20240902,115700,2670325650,31850,31850,31850,31850,131
|
|
20240902,115600,2666153300,31850,31800,31850,31800,163
|
|
20240902,115500,2660969600,31850,31800,31850,31800,784
|
|
20240902,115400,2636038350,31800,31750,31800,31750,242
|
|
20240902,115300,2628354600,31750,31750,31750,31700,117
|
|
20240902,115200,2624640400,31700,31750,31750,31700,30
|
|
20240902,115100,2623688400,31750,31750,31750,31750,11
|
|
20240902,115000,2623339150,31750,31750,31750,31750,31
|
|
20240902,114900,2622354900,31750,31750,31750,31700,109
|
|
20240902,114800,2618894300,31750,31750,31750,31700,24
|
|
20240902,114700,2618132550,31750,31750,31750,31700,22
|
|
20240902,114600,2617434100,31750,31750,31750,31750,30
|
|
20240902,114500,2616481600,31750,31750,31750,31750,9
|
|
20240902,114400,2616195850,31750,31750,31750,31750,31
|
|
20240902,114300,2615211600,31750,31750,31750,31750,112
|
|
20240902,114200,2611655600,31750,31750,31750,31750,1031
|
|
20240902,114100,2578921350,31750,31750,31750,31750,33
|
|
20240902,114000,2577873600,31750,31750,31750,31750,189
|
|
20240902,113900,2571872850,31700,31750,31750,31700,32
|
|
20240902,113800,2570856950,31750,31750,31750,31750,37
|
|
20240902,113700,2569682200,31750,31800,31800,31750,11
|
|
20240902,113600,2569332500,31800,31750,31800,31700,418
|
|
20240902,113500,2556060950,31750,31750,31750,31750,324
|
|
20240902,113400,2545773950,31750,31750,31750,31750,30
|
|
20240902,113300,2544821450,31750,31750,31750,31700,114
|
|
20240902,113200,2541202450,31750,31750,31750,31750,18
|
|
20240902,113100,2540630950,31750,31700,31750,31700,68
|
|
20240902,113000,2538474450,31750,31750,31750,31750,13
|
|
20240902,112900,2538061700,31750,31750,31750,31750,62
|
|
20240902,112800,2536093200,31700,31800,31800,31700,34
|
|
20240902,112700,2535014100,31800,31800,31800,31800,10
|
|
20240902,112600,2534696100,31800,31800,31800,31800,10
|
|
20240902,112500,2534378100,31800,31800,31800,31800,169
|
|
20240902,112400,2529003900,31800,31800,31800,31800,30
|
|
20240902,112300,2528049900,31850,31850,31850,31850,10
|
|
20240902,112200,2527731400,31850,31800,31850,31800,30
|
|
20240902,112100,2526776450,31850,31850,31850,31850,649
|
|
20240902,112000,2506105800,31750,31850,31850,31750,1041
|
|
20240902,111900,2473052050,31850,31850,31850,31800,23
|
|
20240902,111800,2472319550,31850,31850,31850,31850,20
|
|
20240902,111700,2471682550,31850,31850,31850,31850,21
|
|
20240902,111600,2471013700,31850,31850,31850,31850,11
|
|
20240902,111500,2470663350,31850,31750,31850,31750,322
|
|
20240902,111400,2460438650,31750,31750,31750,31750,728
|
|
20240902,111300,2437324650,31750,31700,31850,31700,682
|
|
20240902,111200,2415704300,31700,31700,31700,31700,29
|
|
20240902,111100,2414785000,31700,31650,31700,31650,54
|
|
20240902,111000,2413075700,31700,31700,31700,31700,23
|
|
20240902,110900,2412346600,31700,31700,31700,31700,16
|
|
20240902,110800,2411839400,31700,31700,31700,31700,8
|
|
20240902,110700,2411585800,31700,31700,31700,31700,34
|
|
20240902,110600,2410508000,31700,31650,31700,31650,20
|
|
20240902,110500,2409874850,31700,31700,31700,31700,21
|
|
20240902,110400,2409209150,31700,31700,31700,31650,85
|
|
20240902,110300,2406517200,31700,31700,31700,31700,0
|
|
20240902,110200,2406517200,31700,31700,31700,31700,22
|
|
20240902,110100,2405819800,31700,31700,31700,31700,135
|
|
20240902,110000,2401540300,31650,31650,31650,31650,53
|
|
20240902,105900,2399862850,31700,31700,31700,31650,221
|
|
20240902,105800,2392859400,31700,31700,31700,31650,690
|
|
20240902,105700,2370989750,31700,31700,31700,31700,68
|
|
20240902,105600,2368834150,31700,31700,31700,31700,10
|
|
20240902,105500,2368517150,31700,31700,31700,31700,3
|
|
20240902,105400,2368422050,31700,31750,31750,31650,28
|
|
20240902,105300,2367534250,31750,31750,31750,31700,110
|
|
20240902,105200,2364045300,31750,31750,31750,31700,113
|
|
20240902,105100,2360462900,31700,31850,31850,31700,2044
|
|
20240902,105000,2295618150,31850,31850,31850,31750,3436
|
|
20240902,104900,2186367400,31800,31900,31900,31800,76
|
|
20240902,104800,2183948000,31900,31900,31900,31900,16
|
|
20240902,104700,2183437600,31900,31900,31900,31800,110
|
|
20240902,104600,2179928700,31900,31900,31900,31900,32
|
|
20240902,104500,2178907900,31900,31900,31900,31850,27
|
|
20240902,104400,2178046650,31900,31900,31900,31850,371
|
|
20240902,104300,2166228750,31900,31950,31950,31900,12
|
|
20240902,104200,2165845450,31900,31850,31900,31850,1197
|
|
20240902,104100,2127664750,31900,31900,31900,31900,36
|
|
20240902,104000,2126516350,31900,31850,31900,31850,152
|
|
20240902,103900,2121669700,31900,31900,31900,31800,33
|
|
20240902,103800,2120618700,31900,31900,31900,31800,116
|
|
20240902,103700,2116925700,31900,31900,31900,31850,55
|
|
20240902,103600,2115173800,31900,31850,31900,31800,219
|
|
20240902,103500,2108196550,31900,31850,31900,31850,25
|
|
20240902,103400,2107399550,31850,31850,31850,31850,109
|
|
20240902,103300,2103927900,31850,31850,31850,31800,56
|
|
20240902,103200,2102144450,31850,31850,31850,31850,43
|
|
20240902,103100,2100774900,31850,31850,31850,31850,6
|
|
20240902,103000,2100583800,31850,31850,31850,31850,15
|
|
20240902,102900,2100106050,31900,31900,31900,31800,220
|
|
20240902,102800,2093100400,31900,31900,31900,31800,34
|
|
20240902,102700,2092017800,31900,31850,31900,31850,23
|
|
20240902,102600,2091284800,31850,31900,31900,31850,559
|
|
20240902,102500,2073480500,31900,31900,31900,31900,18
|
|
20240902,102400,2072906300,31900,31900,31900,31900,17
|
|
20240902,102300,2072364000,31850,31900,31900,31850,443
|
|
20240902,102200,2058248850,31900,31900,31900,31900,17
|
|
20240902,102100,2057706550,31850,31900,31900,31850,758
|
|
20240902,102000,2033563400,31900,31900,31900,31900,35
|
|
20240902,101900,2032446900,31900,31900,31900,31900,76
|
|
20240902,101800,2030022500,31900,31900,31900,31900,46
|
|
20240902,101700,2028555100,31900,31900,31900,31900,42
|
|
20240902,101600,2027215300,31900,31900,31900,31900,17
|
|
20240902,101500,2026673000,31900,31900,31900,31850,28
|
|
20240902,101400,2025779950,31900,31900,31900,31850,776
|
|
20240902,101300,2001060550,31900,31850,31900,31850,17
|
|
20240902,101200,2000518700,31850,31850,31850,31850,30
|
|
20240902,101100,1999563200,31800,31850,31850,31800,313
|
|
20240902,101000,1989596650,31850,31850,31850,31800,156
|
|
20240902,100900,1984628100,31850,31850,31850,31850,93
|
|
20240902,100800,1981666050,31850,31850,31850,31850,6
|
|
20240902,100700,1981474950,31850,31850,31850,31800,32
|
|
20240902,100600,1980456000,31850,31800,31850,31800,520
|
|
20240902,100500,1963919200,31800,31800,31800,31800,0
|
|
20240902,100400,1963919200,31800,31850,31850,31800,32
|
|
20240902,100300,1962900100,31850,31900,31900,31850,843
|
|
20240902,100200,1936050050,31850,31850,31850,31850,533
|
|
20240902,100100,1919074000,31900,31900,31900,31900,104
|
|
20240902,100000,1915756400,31900,31850,31900,31850,35
|
|
20240902,095900,1914640500,31900,31900,31900,31850,24
|
|
20240902,095800,1913874950,31900,31900,31900,31850,1015
|
|
20240902,095700,1881546450,31900,31900,31900,31900,273
|
|
20240902,095600,1872837750,31900,31900,31900,31900,80
|
|
20240902,095500,1870285750,31900,31900,31900,31900,1018
|
|
20240902,095400,1837811550,31900,31850,31900,31850,668
|
|
20240902,095300,1816535100,31850,31850,31850,31850,376
|
|
20240902,095200,1804559500,31850,31850,31900,31850,2384
|
|
20240902,095100,1728626900,31900,31800,31900,31800,1532
|
|
20240902,095000,1679847700,31800,31800,31800,31800,11
|
|
20240902,094900,1679497900,31800,31800,31800,31750,122
|
|
20240902,094800,1675623300,31800,31800,31800,31750,61
|
|
20240902,094700,1673683650,31800,31800,31800,31750,269
|
|
20240902,094600,1665129900,31800,31800,31800,31750,217
|
|
20240902,094500,1658239300,31800,31750,31800,31750,392
|
|
20240902,094400,1645781200,31750,31800,31800,31750,39
|
|
20240902,094300,1644542250,31800,31800,31800,31750,108
|
|
20240902,094200,1641108600,31800,31800,31800,31800,110
|
|
20240902,094100,1637610600,31800,31750,31800,31750,51
|
|
20240902,094000,1635991050,31750,31750,31750,31750,455
|
|
20240902,093900,1621544800,31800,31800,31800,31800,24
|
|
20240902,093800,1620781600,31800,31750,31800,31750,161
|
|
20240902,093700,1615669050,31750,31750,31750,31750,62
|
|
20240902,093600,1613700550,31750,31750,31750,31750,13
|
|
20240902,093500,1613287800,31750,31750,31750,31750,120
|
|
20240902,093400,1609477800,31750,31750,31750,31750,46
|
|
20240902,093300,1608017300,31750,31750,31750,31750,290
|
|
20240902,093200,1598809800,31800,31800,31800,31800,205
|
|
20240902,093100,1592290800,31800,31800,31800,31700,52
|
|
20240902,093000,1590637700,31800,31800,31800,31700,55
|
|
20240902,092900,1588888900,31800,31750,31800,31700,901
|
|
20240902,092800,1560313700,31750,31750,31750,31750,145
|
|
20240902,092700,1555709950,31750,31750,31750,31700,40
|
|
20240902,092600,1554441150,31750,31750,31750,31750,135
|
|
20240902,092500,1550154900,31750,31800,31800,31750,81
|
|
20240902,092400,1547580700,31750,31650,31750,31650,1350
|
|
20240902,092300,1504775050,31650,31650,31650,31650,213
|
|
20240902,092200,1498033600,31750,31700,31750,31700,131
|
|
20240902,092100,1493879500,31650,31700,31700,31650,9
|
|
20240902,092000,1493594350,31700,31650,31700,31650,108
|
|
20240902,091900,1490170950,31650,31750,31750,31650,119
|
|
20240902,091800,1486403150,31750,31750,31750,31650,634
|
|
20240902,091700,1466316350,31750,31700,31750,31650,456
|
|
20240902,091600,1451852850,31700,31700,31700,31700,28
|
|
20240902,091500,1450965250,31700,31700,31700,31700,47
|
|
20240902,091400,1449475350,31650,31700,31700,31650,361
|
|
20240902,091300,1438042550,31650,31650,31700,31650,280
|
|
20240902,091200,1429180150,31700,31700,31800,31650,488
|
|
20240902,091100,1413721650,31700,31750,31750,31650,1217
|
|
20240902,091000,1375177850,31750,31750,31800,31650,651
|
|
20240902,090900,1354534300,31800,31750,31800,31700,591
|
|
20240902,090800,1335783400,31750,31800,31800,31750,242
|
|
20240902,090700,1328099500,31800,31750,31800,31700,819
|
|
20240902,090600,1302086250,31800,31850,31850,31650,1525
|
|
20240902,090500,1253686800,31900,31950,32100,31700,10713
|
|
20240902,090400,911638950,31950,31900,32000,31800,6225
|
|
20240902,090300,712949250,31900,31700,31900,31600,4465
|
|
20240902,090200,571292000,31700,31650,31700,31600,2668
|
|
20240902,090100,486786750,31700,31650,31800,31600,9045
|
|
20240902,090000,200008600,31600,31500,31650,31450,6316
|