577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240903,183400,3354558450,31000,31000,31000,31000,6089
|
|
20240903,183300,3354558450,31000,31000,31000,31000,0
|
|
20240903,183200,3354558450,31000,31000,31000,31000,0
|
|
20240903,183100,3354558450,31000,31000,31000,31000,0
|
|
20240903,183000,3354558450,31000,31000,31000,31000,0
|
|
20240903,182900,3354558450,31000,31000,31000,31000,0
|
|
20240903,182800,3354558450,31000,31000,31000,31000,0
|
|
20240903,182700,3354558450,31000,31000,31000,31000,0
|
|
20240903,182600,3354558450,31000,31000,31000,31000,0
|
|
20240903,182500,3354558450,31000,31000,31000,31000,0
|
|
20240903,182400,3354558450,31000,31000,31000,31000,0
|
|
20240903,182300,3354558450,31000,31000,31000,31000,0
|
|
20240903,182200,3354558450,31000,31000,31000,31000,0
|
|
20240903,182100,3354558450,31000,31000,31000,31000,0
|
|
20240903,182000,3354558450,31000,31000,31000,31000,0
|
|
20240903,181900,3354558450,31000,31000,31000,31000,0
|
|
20240903,181800,3354558450,31000,31000,31000,31000,0
|
|
20240903,181700,3354558450,31000,31000,31000,31000,0
|
|
20240903,181600,3354558450,31000,31000,31000,31000,0
|
|
20240903,181500,3354558450,31000,31000,31000,31000,0
|
|
20240903,181400,3354558450,31000,31000,31000,31000,0
|
|
20240903,181300,3354558450,31000,31000,31000,31000,0
|
|
20240903,181200,3354558450,31000,31000,31000,31000,0
|
|
20240903,181100,3354558450,31000,31000,31000,31000,0
|
|
20240903,181000,3354558450,31000,31000,31000,31000,0
|
|
20240903,180900,3354558450,31000,31000,31000,31000,0
|
|
20240903,180800,3354558450,31000,31000,31000,31000,0
|
|
20240903,180700,3354558450,31000,31000,31000,31000,0
|
|
20240903,180600,3354558450,31000,31000,31000,31000,0
|
|
20240903,180500,3354558450,31000,31000,31000,31000,0
|
|
20240903,180400,3354558450,31000,31000,31000,31000,6089
|
|
20240903,180300,3354558450,31000,31000,31000,31000,0
|
|
20240903,180200,3354558450,31000,31000,31000,31000,0
|
|
20240903,180100,3354558450,31000,31000,31000,31000,0
|
|
20240903,180000,3354558450,31000,31000,31000,31000,0
|
|
20240903,175900,3354558450,31000,31000,31000,31000,0
|
|
20240903,175800,3354558450,31000,31000,31000,31000,0
|
|
20240903,175700,3354558450,31000,31000,31000,31000,0
|
|
20240903,175600,3354558450,31000,31000,31000,31000,0
|
|
20240903,175500,3354558450,31000,31000,31000,31000,0
|
|
20240903,175400,3354558450,31000,31000,31000,31000,0
|
|
20240903,175300,3354558450,31000,31000,31000,31000,0
|
|
20240903,175200,3354558450,31000,31000,31000,31000,0
|
|
20240903,175100,3354558450,31000,31000,31000,31000,0
|
|
20240903,175000,3354558450,31000,31000,31000,31000,0
|
|
20240903,174900,3354558450,31000,31000,31000,31000,0
|
|
20240903,174800,3354558450,31000,31000,31000,31000,0
|
|
20240903,174700,3354558450,31000,31000,31000,31000,0
|
|
20240903,174600,3354558450,31000,31000,31000,31000,0
|
|
20240903,174500,3354558450,31000,31000,31000,31000,0
|
|
20240903,174400,3354558450,31000,31000,31000,31000,0
|
|
20240903,174300,3354558450,31000,31000,31000,31000,0
|
|
20240903,174200,3354558450,31000,31000,31000,31000,0
|
|
20240903,174100,3354558450,31000,31000,31000,31000,0
|
|
20240903,174000,3354558450,31000,31000,31000,31000,0
|
|
20240903,173900,3354558450,31000,31000,31000,31000,0
|
|
20240903,173800,3354558450,31000,31000,31000,31000,0
|
|
20240903,173700,3354558450,31000,31000,31000,31000,0
|
|
20240903,173600,3354558450,31000,31000,31000,31000,0
|
|
20240903,173500,3354558450,31000,31000,31000,31000,0
|
|
20240903,173400,3354558450,31000,31000,31000,31000,6089
|
|
20240903,173300,3354558450,31000,31000,31000,31000,0
|
|
20240903,173200,3354558450,31000,31000,31000,31000,0
|
|
20240903,173100,3354558450,31000,31000,31000,31000,0
|
|
20240903,173000,3354558450,31000,31000,31000,31000,0
|
|
20240903,172900,3354558450,31000,31000,31000,31000,0
|
|
20240903,172800,3354558450,31000,31000,31000,31000,0
|
|
20240903,172700,3354558450,31000,31000,31000,31000,0
|
|
20240903,172600,3354558450,31000,31000,31000,31000,0
|
|
20240903,172500,3354558450,31000,31000,31000,31000,0
|
|
20240903,172400,3354558450,31000,31000,31000,31000,0
|
|
20240903,172300,3354558450,31000,31000,31000,31000,0
|
|
20240903,172200,3354558450,31000,31000,31000,31000,0
|
|
20240903,172100,3354558450,31000,31000,31000,31000,0
|
|
20240903,172000,3354558450,31000,31000,31000,31000,0
|
|
20240903,171900,3354558450,31000,31000,31000,31000,0
|
|
20240903,171800,3354558450,31000,31000,31000,31000,0
|
|
20240903,171700,3354558450,31000,31000,31000,31000,0
|
|
20240903,171600,3354558450,31000,31000,31000,31000,0
|
|
20240903,171500,3354558450,31000,31000,31000,31000,0
|
|
20240903,171400,3354558450,31000,31000,31000,31000,0
|
|
20240903,171300,3354558450,31000,31000,31000,31000,0
|
|
20240903,171200,3354558450,31000,31000,31000,31000,0
|
|
20240903,171100,3354558450,31000,31000,31000,31000,0
|
|
20240903,171000,3354558450,31000,31000,31000,31000,0
|
|
20240903,170900,3354558450,31000,31000,31000,31000,0
|
|
20240903,170800,3354558450,31000,31000,31000,31000,0
|
|
20240903,170700,3354558450,31000,31000,31000,31000,0
|
|
20240903,170600,3354558450,31000,31000,31000,31000,0
|
|
20240903,170500,3354558450,31000,31000,31000,31000,0
|
|
20240903,170400,3354558450,31000,31000,31000,31000,6089
|
|
20240903,170300,3354558450,31000,31000,31000,31000,0
|
|
20240903,170200,3354558450,31000,31000,31000,31000,0
|
|
20240903,170100,3354558450,31000,31000,31000,31000,0
|
|
20240903,170000,3354558450,31000,31000,31000,31000,0
|
|
20240903,165900,3354558450,31000,31000,31000,31000,0
|
|
20240903,165800,3354558450,31000,31000,31000,31000,0
|
|
20240903,165700,3354558450,31000,31000,31000,31000,0
|
|
20240903,165600,3354558450,31000,31000,31000,31000,0
|
|
20240903,165500,3354558450,31000,31000,31000,31000,0
|
|
20240903,165400,3354558450,31000,31000,31000,31000,0
|
|
20240903,165300,3354558450,31000,31000,31000,31000,0
|
|
20240903,165200,3354558450,31000,31000,31000,31000,0
|
|
20240903,165100,3354558450,31000,31000,31000,31000,0
|
|
20240903,165000,3354558450,31000,31000,31000,31000,0
|
|
20240903,164900,3354558450,31000,31000,31000,31000,0
|
|
20240903,164800,3354558450,31000,31000,31000,31000,0
|
|
20240903,164700,3354558450,31000,31000,31000,31000,0
|
|
20240903,164600,3354558450,31000,31000,31000,31000,0
|
|
20240903,164500,3354558450,31000,31000,31000,31000,0
|
|
20240903,164400,3354558450,31000,31000,31000,31000,0
|
|
20240903,164300,3354558450,31000,31000,31000,31000,0
|
|
20240903,164200,3354558450,31000,31000,31000,31000,0
|
|
20240903,164100,3354558450,31000,31000,31000,31000,0
|
|
20240903,164000,3354558450,31000,31000,31000,31000,0
|
|
20240903,163900,3354558450,31000,31000,31000,31000,0
|
|
20240903,163800,3354558450,31000,31000,31000,31000,0
|
|
20240903,163700,3354558450,31000,31000,31000,31000,0
|
|
20240903,163600,3354558450,31000,31000,31000,31000,0
|
|
20240903,163500,3354558450,31000,31000,31000,31000,0
|
|
20240903,163400,3354558450,31000,31000,31000,31000,6089
|
|
20240903,163300,3354558450,31000,31000,31000,31000,0
|
|
20240903,163200,3354558450,31000,31000,31000,31000,0
|
|
20240903,163100,3354558450,31000,31000,31000,31000,0
|
|
20240903,163000,3354558450,31000,31000,31000,31000,0
|
|
20240903,162900,3354558450,31000,31000,31000,31000,0
|
|
20240903,162800,3354558450,31000,31000,31000,31000,0
|
|
20240903,162700,3354558450,31000,31000,31000,31000,0
|
|
20240903,162600,3354558450,31000,31000,31000,31000,0
|
|
20240903,162500,3354558450,31000,31000,31000,31000,0
|
|
20240903,162400,3354558450,31000,31000,31000,31000,0
|
|
20240903,162300,3354558450,31000,31000,31000,31000,0
|
|
20240903,162200,3354558450,31000,31000,31000,31000,0
|
|
20240903,162100,3354558450,31000,31000,31000,31000,0
|
|
20240903,162000,3354558450,31000,31000,31000,31000,0
|
|
20240903,161900,3354558450,31000,31000,31000,31000,0
|
|
20240903,161800,3354558450,31000,31000,31000,31000,0
|
|
20240903,161700,3354558450,31000,31000,31000,31000,0
|
|
20240903,161600,3354558450,31000,31000,31000,31000,0
|
|
20240903,161500,3354558450,31000,31000,31000,31000,0
|
|
20240903,161400,3354558450,31000,31000,31000,31000,0
|
|
20240903,161300,3354558450,31000,31000,31000,31000,0
|
|
20240903,161200,3354558450,31000,31000,31000,31000,0
|
|
20240903,161100,3354558450,31000,31000,31000,31000,0
|
|
20240903,161000,3354558450,31000,31000,31000,31000,0
|
|
20240903,160900,3354558450,31000,31000,31000,31000,0
|
|
20240903,160800,3354558450,31000,31000,31000,31000,0
|
|
20240903,160700,3354558450,31000,31000,31000,31000,0
|
|
20240903,160600,3354558450,31000,31000,31000,31000,0
|
|
20240903,160500,3354558450,31000,31000,31000,31000,0
|
|
20240903,160400,3354558450,31000,31000,31000,31000,6089
|
|
20240903,160300,3354558450,31000,31000,31000,31000,0
|
|
20240903,160200,3354558450,31000,31000,31000,31000,0
|
|
20240903,160100,3354558450,31000,31000,31000,31000,0
|
|
20240903,160000,3354558450,31000,31000,31000,31000,0
|
|
20240903,155900,3354558450,31000,31000,31000,31000,0
|
|
20240903,155800,3354558450,31000,31000,31000,31000,0
|
|
20240903,155700,3354558450,31000,31000,31000,31000,0
|
|
20240903,155600,3354558450,31000,31000,31000,31000,0
|
|
20240903,155500,3354558450,31000,31000,31000,31000,0
|
|
20240903,155400,3354558450,31000,31000,31000,31000,0
|
|
20240903,155300,3354558450,31000,31000,31000,31000,0
|
|
20240903,155200,3354558450,31000,31000,31000,31000,0
|
|
20240903,155100,3354558450,31000,31000,31000,31000,0
|
|
20240903,155000,3354558450,31000,31000,31000,31000,0
|
|
20240903,154900,3354558450,31000,31000,31000,31000,0
|
|
20240903,154800,3354558450,31000,31000,31000,31000,0
|
|
20240903,154700,3354558450,31000,31000,31000,31000,0
|
|
20240903,154600,3354558450,31000,31000,31000,31000,0
|
|
20240903,154500,3354558450,31000,31000,31000,31000,0
|
|
20240903,154400,3354558450,31000,31000,31000,31000,0
|
|
20240903,154300,3354558450,31000,31000,31000,31000,0
|
|
20240903,154200,3354558450,31000,31000,31000,31000,0
|
|
20240903,154100,3354558450,31000,31000,31000,31000,0
|
|
20240903,154000,3354558450,31000,31000,31000,31000,0
|
|
20240903,153900,3354558450,31000,31000,31000,31000,0
|
|
20240903,153800,3354558450,31000,31000,31000,31000,0
|
|
20240903,153700,3354558450,31000,31000,31000,31000,0
|
|
20240903,153600,3354558450,31000,31000,31000,31000,0
|
|
20240903,153500,3354558450,31000,31000,31000,31000,0
|
|
20240903,153400,3354558450,31000,31000,31000,31000,6089
|
|
20240903,153300,3354558450,31000,31000,31000,31000,0
|
|
20240903,153200,3354558450,31000,31000,31000,31000,0
|
|
20240903,153100,3354558450,31000,31000,31000,31000,0
|
|
20240903,153000,3354558450,31000,31000,31000,31000,6089
|
|
20240903,152900,3165799450,30650,30650,30650,30650,0
|
|
20240903,152800,3165799450,30650,30650,30650,30650,0
|
|
20240903,152700,3165799450,30650,30650,30650,30650,0
|
|
20240903,152600,3165799450,30650,30650,30650,30650,0
|
|
20240903,152500,3165799450,30650,30650,30650,30650,0
|
|
20240903,152400,3165799450,30650,30650,30650,30650,0
|
|
20240903,152300,3165799450,30650,30650,30650,30650,0
|
|
20240903,152200,3165799450,30650,30650,30650,30650,0
|
|
20240903,152100,3165799450,30650,30650,30650,30650,0
|
|
20240903,152000,3165799450,30650,30650,30650,30650,0
|
|
20240903,151900,3165799450,30650,30700,30700,30650,826
|
|
20240903,151800,3140453600,30700,30700,30750,30650,1004
|
|
20240903,151700,3109598250,30700,30700,30800,30700,362
|
|
20240903,151600,3098470650,30800,30750,30800,30750,95
|
|
20240903,151500,3095545200,30800,30750,30800,30750,435
|
|
20240903,151400,3082164650,30750,30750,30750,30750,91
|
|
20240903,151300,3079366400,30750,30650,30750,30600,1329
|
|
20240903,151200,3038565000,30650,30650,30650,30600,238
|
|
20240903,151100,3031271350,30650,30650,30650,30650,45
|
|
20240903,151000,3029892100,30650,30650,30650,30600,62
|
|
20240903,150900,3027991850,30650,30700,30700,30600,149
|
|
20240903,150800,3023428000,30650,30600,30650,30600,59
|
|
20240903,150700,3021620150,30650,30700,30700,30650,81
|
|
20240903,150600,3019134900,30700,30650,30700,30650,501
|
|
20240903,150500,3003776850,30650,30700,30700,30650,120
|
|
20240903,150400,3000096000,30650,30650,30650,30650,250
|
|
20240903,150300,2992433500,30650,30650,30650,30650,97
|
|
20240903,150200,2989460450,30650,30600,30650,30600,128
|
|
20240903,150100,2985540400,30600,30650,30650,30600,102
|
|
20240903,150000,2982417250,30600,30650,30650,30600,75
|
|
20240903,145900,2980119000,30650,30650,30650,30650,54
|
|
20240903,145800,2978463900,30600,30600,30600,30600,63
|
|
20240903,145700,2976536100,30650,30600,30650,30600,88
|
|
20240903,145600,2973840050,30650,30650,30650,30600,71
|
|
20240903,145500,2971665150,30650,30650,30650,30650,54
|
|
20240903,145400,2970010050,30600,30600,30700,30600,265
|
|
20240903,145300,2961889800,30650,30700,30700,30600,76
|
|
20240903,145200,2959558900,30700,30700,30700,30700,46
|
|
20240903,145100,2958146700,30700,30600,30700,30600,162
|
|
20240903,145000,2953185300,30600,30650,30700,30600,139
|
|
20240903,144900,2948925300,30600,30700,30700,30600,149
|
|
20240903,144800,2944361000,30600,30650,30650,30600,506
|
|
20240903,144700,2928868800,30700,30700,30700,30650,196
|
|
20240903,144600,2922858700,30700,30700,30700,30650,85
|
|
20240903,144500,2920250050,30700,30700,30750,30700,283
|
|
20240903,144400,2911559500,30750,30750,30750,30750,39
|
|
20240903,144300,2910360250,30650,30750,30750,30650,133
|
|
20240903,144200,2906277600,30700,30750,30750,30700,68
|
|
20240903,144100,2904187300,30750,30750,30750,30750,42
|
|
20240903,144000,2902895800,30650,30750,30750,30650,62
|
|
20240903,143900,2900989400,30650,30700,30750,30650,114
|
|
20240903,143800,2897490550,30750,30750,30750,30750,85
|
|
20240903,143700,2894876800,30750,30750,30750,30750,49
|
|
20240903,143600,2893370050,30650,30650,30650,30650,80
|
|
20240903,143500,2890918050,30650,30700,30700,30650,73
|
|
20240903,143400,2888677000,30700,30650,30700,30650,959
|
|
20240903,143300,2859258250,30650,30700,30700,30650,64
|
|
20240903,143200,2857293750,30700,30650,30700,30650,325
|
|
20240903,143100,2847329950,30650,30700,30700,30650,48
|
|
20240903,143000,2845856750,30700,30700,30700,30700,64
|
|
20240903,142900,2843891950,30650,30700,30700,30650,142
|
|
20240903,142800,2839537550,30700,30700,30700,30650,126
|
|
20240903,142700,2835672600,30650,30750,30750,30650,111
|
|
20240903,142600,2832263000,30750,30750,30750,30750,61
|
|
20240903,142500,2830387250,30750,30650,30750,30650,96
|
|
20240903,142400,2827441550,30700,30700,30700,30650,73
|
|
20240903,142300,2825201200,30700,30700,30700,30700,85
|
|
20240903,142200,2822591700,30750,30750,30750,30750,46
|
|
20240903,142100,2821177200,30700,30750,30750,30700,507
|
|
20240903,142000,2805610000,30750,30700,30750,30700,86
|
|
20240903,141900,2802966000,30750,30750,30750,30750,62
|
|
20240903,141800,2801059500,30700,30750,30750,30700,75
|
|
20240903,141700,2798754750,30750,30750,30750,30700,127
|
|
20240903,141600,2794852650,30700,30750,30750,30700,387
|
|
20240903,141500,2782955400,30750,30750,30750,30750,46
|
|
20240903,141400,2781540900,30750,30750,30750,30750,0
|
|
20240903,141300,2781540900,30750,30700,30750,30650,117
|
|
20240903,141200,2777950050,30750,30700,30750,30700,60
|
|
20240903,141100,2776105700,30750,30750,30750,30750,49
|
|
20240903,141000,2774598950,30700,30650,30700,30600,593
|
|
20240903,140900,2756400950,30650,30600,30650,30600,60
|
|
20240903,140800,2754562300,30650,30650,30650,30650,69
|
|
20240903,140700,2752447450,30650,30650,30650,30650,54
|
|
20240903,140600,2750792350,30600,30650,30650,30600,127
|
|
20240903,140500,2746902950,30650,30700,30700,30650,166
|
|
20240903,140400,2741813300,30650,30650,30650,30650,30
|
|
20240903,140300,2740893800,30700,30700,30700,30650,121
|
|
20240903,140200,2737179250,30650,30650,30700,30650,77
|
|
20240903,140100,2734818900,30700,30700,30700,30700,48
|
|
20240903,140000,2733345300,30650,30650,30650,30600,73
|
|
20240903,135900,2731108350,30600,30650,30650,30600,53
|
|
20240903,135800,2729483950,30650,30650,30700,30650,79
|
|
20240903,135700,2727059600,30650,30750,30750,30650,182
|
|
20240903,135600,2721474700,30750,30750,30750,30750,47
|
|
20240903,135500,2720029450,30750,30700,30750,30650,168
|
|
20240903,135400,2714873300,30700,30750,30750,30700,62
|
|
20240903,135300,2712967250,30750,30750,30750,30750,48
|
|
20240903,135200,2711491250,30750,30750,30750,30750,25
|
|
20240903,135100,2710722500,30700,30750,30750,30700,79
|
|
20240903,135000,2708297150,30750,30700,30750,30700,62
|
|
20240903,134900,2706391300,30700,30700,30700,30700,73
|
|
20240903,134800,2704150200,30700,30700,30700,30700,65
|
|
20240903,134700,2702154700,30650,30700,30700,30650,271
|
|
20240903,134600,2693838500,30700,30700,30700,30700,177
|
|
20240903,134500,2688404600,30700,30700,30700,30700,45
|
|
20240903,134400,2687023100,30700,30650,30700,30650,112
|
|
20240903,134300,2683587850,30650,30650,30650,30650,246
|
|
20240903,134200,2676047950,30650,30650,30650,30650,358
|
|
20240903,134100,2665075250,30650,30700,30700,30650,60
|
|
20240903,134000,2663233650,30650,30650,30650,30650,63
|
|
20240903,133900,2661302700,30650,30700,30700,30650,69
|
|
20240903,133800,2659184750,30700,30700,30700,30700,49
|
|
20240903,133700,2657680450,30700,30700,30700,30700,36
|
|
20240903,133600,2656575250,30650,30650,30700,30650,146
|
|
20240903,133500,2652097250,30700,30700,30700,30700,40
|
|
20240903,133400,2650869250,30700,30700,30700,30700,54
|
|
20240903,133300,2649211450,30700,30650,30700,30650,56
|
|
20240903,133200,2647494000,30650,30700,30700,30650,84
|
|
20240903,133100,2644917750,30650,30700,30700,30650,98
|
|
20240903,133000,2641911050,30700,30700,30700,30700,50
|
|
20240903,132900,2640376050,30650,30700,30700,30650,135
|
|
20240903,132800,2636235900,30650,30650,30650,30650,51
|
|
20240903,132700,2634672750,30700,30700,30700,30700,44
|
|
20240903,132600,2633321950,30700,30650,30700,30650,358
|
|
20240903,132500,2622346350,30650,30600,30650,30600,115
|
|
20240903,132400,2618825250,30650,30650,30650,30650,62
|
|
20240903,132300,2616924950,30650,30650,30650,30650,42
|
|
20240903,132200,2615637650,30600,30600,30650,30600,74
|
|
20240903,132100,2613370300,30600,30650,30650,30600,111
|
|
20240903,132000,2609971850,30650,30600,30650,30600,638
|
|
20240903,131900,2590445800,30650,30650,30650,30650,107
|
|
20240903,131800,2587166250,30650,30650,30650,30650,25
|
|
20240903,131700,2586400000,30650,30650,30650,30650,52
|
|
20240903,131600,2584806200,30650,30650,30650,30650,52
|
|
20240903,131500,2583212400,30650,30650,30650,30600,62
|
|
20240903,131400,2581312400,30650,30600,30650,30600,119
|
|
20240903,131300,2577668750,30650,30650,30650,30600,183
|
|
20240903,131200,2572064800,30650,30600,30650,30600,53
|
|
20240903,131100,2570440650,30550,30600,30650,30550,91
|
|
20240903,131000,2567653600,30600,30650,30650,30600,166
|
|
20240903,130900,2562568850,30650,30600,30650,30600,50
|
|
20240903,130800,2561037000,30600,30600,30600,30600,50
|
|
20240903,130700,2559507000,30600,30600,30600,30600,0
|
|
20240903,130600,2559507000,30600,30600,30650,30600,82
|
|
20240903,130500,2556995500,30650,30650,30650,30550,169
|
|
20240903,130400,2551824000,30600,30600,30600,30600,25
|
|
20240903,130300,2551059000,30600,30550,30600,30550,136
|
|
20240903,130200,2546900700,30550,30600,30600,30550,54
|
|
20240903,130100,2545248700,30550,30550,30550,30550,80
|
|
20240903,130000,2542804700,30550,30550,30550,30550,61
|
|
20240903,125900,2540941150,30550,30550,30600,30550,111
|
|
20240903,125800,2537547250,30600,30600,30600,30600,43
|
|
20240903,125700,2536231450,30600,30600,30600,30600,45
|
|
20240903,125600,2534854450,30600,30600,30600,30600,66
|
|
20240903,125500,2532834850,30500,30500,30550,30500,83
|
|
20240903,125400,2530302900,30650,30650,30650,30650,277
|
|
20240903,125300,2521812850,30600,30450,30600,30450,1433
|
|
20240903,125200,2478062700,30450,30500,30500,30450,582
|
|
20240903,125100,2460329800,30500,30550,30550,30500,62
|
|
20240903,125000,2458436300,30550,30550,30550,30550,64
|
|
20240903,124900,2456481100,30550,30500,30550,30500,99
|
|
20240903,124800,2453458300,30500,30500,30550,30500,115
|
|
20240903,124700,2449948550,30550,30550,30550,30550,45
|
|
20240903,124600,2448573800,30600,30550,30600,30550,117
|
|
20240903,124500,2444997400,30600,30500,30600,30500,332
|
|
20240903,124400,2434862600,30500,30450,30500,30400,733
|
|
20240903,124300,2412522450,30400,30400,30400,30400,2
|
|
20240903,124200,2412461650,30500,30500,30500,30500,51
|
|
20240903,124100,2410906150,30400,30400,30450,30400,218
|
|
20240903,124000,2404275500,30450,30450,30500,30450,637
|
|
20240903,123900,2384863650,30400,30400,30400,30400,386
|
|
20240903,123800,2373129250,30350,30350,30350,30350,49
|
|
20240903,123700,2371642100,30350,30300,30350,30250,572
|
|
20240903,123600,2354291850,30300,30300,30300,30250,162
|
|
20240903,123500,2349383450,30250,30250,30250,30250,157
|
|
20240903,123400,2344634200,30250,30250,30250,30250,44
|
|
20240903,123300,2343303200,30250,30250,30250,30250,28
|
|
20240903,123200,2342456200,30300,30200,30300,30200,930
|
|
20240903,123100,2314332000,30150,30000,30200,30000,2391
|
|
20240903,123000,2242355150,30000,29900,30000,29900,1461
|
|
20240903,122900,2198561250,29850,29750,29900,29750,782
|
|
20240903,122800,2175239650,29800,29750,29800,29750,105
|
|
20240903,122700,2172113650,29750,29750,29750,29750,83
|
|
20240903,122600,2169644400,29750,29700,29750,29700,299
|
|
20240903,122500,2160752400,29700,29750,29750,29700,263
|
|
20240903,122400,2152928550,29750,29750,29750,29750,6
|
|
20240903,122300,2152750050,29700,29700,29700,29700,9
|
|
20240903,122200,2152482750,29750,29800,29800,29750,1101
|
|
20240903,122100,2119725350,29800,29800,29800,29800,7
|
|
20240903,122000,2119516750,29750,29800,29800,29750,2261
|
|
20240903,121900,2052202950,29800,29850,29850,29800,15
|
|
20240903,121800,2051755700,29850,29850,29850,29800,296
|
|
20240903,121700,2042930300,29800,29850,29850,29800,13
|
|
20240903,121600,2042542500,29850,29850,29850,29850,0
|
|
20240903,121500,2042542500,29850,29800,29850,29800,70
|
|
20240903,121400,2040456150,29850,29900,29900,29850,621
|
|
20240903,121300,2021919000,29850,29850,29850,29850,47
|
|
20240903,121200,2020516050,29900,29900,29900,29900,2
|
|
20240903,121100,2020456250,29900,29850,29900,29800,141
|
|
20240903,121000,2016250200,29900,29900,29900,29900,10
|
|
20240903,120900,2015951200,29900,29900,29900,29900,1
|
|
20240903,120800,2015921300,29850,29900,29900,29850,12
|
|
20240903,120700,2015562550,29800,29750,29800,29750,395
|
|
20240903,120600,2003795350,29800,29750,29800,29750,278
|
|
20240903,120500,1995523050,29750,29750,29750,29700,478
|
|
20240903,120400,1981302700,29750,29700,29750,29700,18
|
|
20240903,120300,1980767700,29700,29750,29750,29700,119
|
|
20240903,120200,1977231350,29750,29800,29800,29750,1265
|
|
20240903,120100,1939597250,29800,29800,29800,29800,43
|
|
20240903,120000,1938315850,29800,29850,29850,29800,2557
|
|
20240903,115900,1862063550,29850,29850,29850,29850,0
|
|
20240903,115800,1862063550,29850,29900,29900,29850,192
|
|
20240903,115700,1856331900,29900,29900,29900,29900,2
|
|
20240903,115600,1856272100,29900,29900,29900,29900,116
|
|
20240903,115500,1852803700,29900,29850,29900,29850,89
|
|
20240903,115400,1850142650,29900,29900,29900,29850,1721
|
|
20240903,115300,1798686100,29950,29950,29950,29950,135
|
|
20240903,115200,1794642850,29950,29900,29950,29900,110
|
|
20240903,115100,1791352250,29900,29900,29900,29900,75
|
|
20240903,115000,1789109750,29950,29900,29950,29900,278
|
|
20240903,114900,1780783800,29950,29900,29950,29900,119
|
|
20240903,114800,1777222900,29950,29950,29950,29950,1225
|
|
20240903,114700,1740534150,30000,30000,30000,30000,7
|
|
20240903,114600,1740324150,29950,29950,29950,29950,0
|
|
20240903,114500,1740324150,29950,30000,30000,29950,70
|
|
20240903,114400,1738227300,30050,30000,30050,30000,133
|
|
20240903,114300,1734237150,30000,30000,30000,30000,7
|
|
20240903,114200,1734027150,30000,30000,30000,30000,702
|
|
20240903,114100,1712967150,30050,30000,30050,30000,82
|
|
20240903,114000,1710506950,30050,30050,30050,30050,1
|
|
20240903,113900,1710476900,30050,30050,30050,30050,21
|
|
20240903,113800,1709845850,30050,30050,30050,30050,6
|
|
20240903,113700,1709665550,30050,30000,30050,30000,69
|
|
20240903,113600,1707595250,30000,30050,30050,30000,364
|
|
20240903,113500,1696662100,30050,30050,30050,30050,0
|
|
20240903,113400,1696662100,30050,30100,30150,30050,678
|
|
20240903,113300,1676260200,30150,30150,30150,30150,13
|
|
20240903,113200,1675868250,30150,30150,30150,30150,0
|
|
20240903,113100,1675868250,30150,30150,30150,30150,49
|
|
20240903,113000,1674390900,30150,30150,30150,30100,158
|
|
20240903,112900,1669634650,30150,30150,30150,30150,100
|
|
20240903,112800,1666619650,30150,30150,30150,30150,207
|
|
20240903,112700,1660378600,30150,30150,30150,30150,3
|
|
20240903,112600,1660288150,30100,30150,30150,30100,77
|
|
20240903,112500,1657970150,30150,30150,30150,30150,19
|
|
20240903,112400,1657397300,30150,30150,30150,30150,11
|
|
20240903,112300,1657065650,30100,30100,30100,30100,102
|
|
20240903,112200,1653995450,30150,30100,30150,30100,9
|
|
20240903,112100,1653724200,30150,30150,30150,30150,50
|
|
20240903,112000,1652216700,30150,30200,30200,30150,59
|
|
20240903,111900,1650436800,30200,30150,30200,30100,209
|
|
20240903,111800,1644139600,30100,30100,30100,30100,3
|
|
20240903,111700,1644049300,30050,30200,30200,30050,1080
|
|
20240903,111600,1611531150,30200,30200,30200,30200,309
|
|
20240903,111500,1602199350,30200,30100,30200,30100,1529
|
|
20240903,111400,1556132100,30050,30050,30050,30050,38
|
|
20240903,111300,1554990200,30050,30000,30050,30000,222
|
|
20240903,111200,1548329850,30000,29950,30000,29950,46
|
|
20240903,111100,1546952100,29950,29900,29950,29900,766
|
|
20240903,111000,1524030200,29900,29900,29900,29850,357
|
|
20240903,110900,1513358400,29900,29900,29900,29900,518
|
|
20240903,110800,1497870200,29900,29900,29900,29850,235
|
|
20240903,110700,1490844250,29900,29850,29900,29850,609
|
|
20240903,110600,1472665550,29900,29900,29900,29900,59
|
|
20240903,110500,1470901450,29900,29900,29950,29900,29
|
|
20240903,110400,1470034100,29900,29900,29950,29900,1598
|
|
20240903,110300,1422249000,29950,30050,30050,29900,2508
|
|
20240903,110200,1347077000,30050,30050,30050,30000,65
|
|
20240903,110100,1345126250,30050,30050,30050,30050,171
|
|
20240903,110000,1339987700,30100,30100,30150,30050,208
|
|
20240903,105900,1333727100,30150,30150,30150,30150,16
|
|
20240903,105800,1333244700,30150,30150,30200,30150,1074
|
|
20240903,105700,1300860450,30050,30050,30050,30050,69
|
|
20240903,105600,1298787000,30150,30150,30150,30150,13
|
|
20240903,105500,1298395050,30100,30150,30150,30000,2435
|
|
20240903,105400,1225216150,30150,30150,30150,30150,64
|
|
20240903,105300,1223286550,30150,30100,30150,30100,70
|
|
20240903,105200,1221179200,30150,30150,30150,30150,29
|
|
20240903,105100,1220304850,30150,30150,30150,30150,0
|
|
20240903,105000,1220304850,30150,30150,30150,30150,0
|
|
20240903,104900,1220304850,30150,30100,30150,30100,79
|
|
20240903,104800,1217926600,30100,30100,30100,30100,287
|
|
20240903,104700,1209287900,30100,30100,30100,30100,373
|
|
20240903,104600,1198060600,30100,30200,30200,30100,223
|
|
20240903,104500,1191345400,30150,30200,30300,30150,1616
|
|
20240903,104400,1142586900,30200,30250,30250,30200,337
|
|
20240903,104300,1132404450,30250,30250,30250,30250,616
|
|
20240903,104200,1113770450,30250,30350,30350,30200,2283
|
|
20240903,104100,1044601600,30400,30350,30400,30350,8
|
|
20240903,104000,1044358450,30350,30350,30400,30350,114
|
|
20240903,103900,1040895500,30400,30500,30500,30350,2209
|
|
20240903,103800,973716500,30450,30500,30500,30450,713
|
|
20240903,103700,951984750,30550,30500,30550,30500,1344
|
|
20240903,103600,910987950,30550,30550,30550,30550,7
|
|
20240903,103500,910774100,30550,30550,30550,30550,10
|
|
20240903,103400,910468600,30550,30600,30600,30550,228
|
|
20240903,103300,903502850,30650,30650,30650,30650,0
|
|
20240903,103200,903502850,30650,30550,30650,30500,539
|
|
20240903,103100,887015200,30550,30500,30550,30500,573
|
|
20240903,103000,869537050,30550,30600,30600,30550,1616
|
|
20240903,102900,820167650,30600,30600,30600,30600,0
|
|
20240903,102800,820167650,30600,30650,30650,30600,1047
|
|
20240903,102700,788129150,30600,30600,30600,30600,301
|
|
20240903,102600,778918550,30650,30650,30650,30650,7
|
|
20240903,102500,778704000,30600,30650,30650,30600,93
|
|
20240903,102400,775857950,30650,30600,30650,30600,9
|
|
20240903,102300,775582200,30600,30650,30650,30600,112
|
|
20240903,102200,772153100,30650,30650,30650,30650,92
|
|
20240903,102100,769333300,30650,30650,30650,30650,32
|
|
20240903,102000,768352500,30650,30750,30750,30650,2366
|
|
20240903,101900,695717400,30750,30800,30800,30750,70
|
|
20240903,101800,693564550,30800,30800,30800,30800,103
|
|
20240903,101700,690392150,30800,30800,30800,30800,1
|
|
20240903,101600,690361350,30800,30750,30800,30750,72
|
|
20240903,101500,688146900,30750,30850,30850,30750,224
|
|
20240903,101400,681238900,30800,30800,30800,30800,1
|
|
20240903,101300,681208100,30800,30800,30800,30800,113
|
|
20240903,101200,677727700,30800,30800,30800,30800,149
|
|
20240903,101100,673138500,30800,30750,30800,30750,307
|
|
20240903,101000,663697900,30800,30800,30800,30800,591
|
|
20240903,100900,645495100,30800,30800,30800,30800,11
|
|
20240903,100800,645156300,30800,30800,30800,30800,63
|
|
20240903,100700,643215900,30850,30850,30850,30850,0
|
|
20240903,100600,643215900,30850,30850,30850,30850,0
|
|
20240903,100500,643215900,30850,30850,30850,30850,129
|
|
20240903,100400,639236250,30900,30900,30900,30900,3
|
|
20240903,100300,639143550,30850,30850,30850,30850,50
|
|
20240903,100200,637601050,30850,30850,30850,30850,148
|
|
20240903,100100,633035250,30850,30850,30850,30850,79
|
|
20240903,100000,630598100,30900,30900,30900,30850,9
|
|
20240903,095900,630320050,30900,30900,30900,30900,41
|
|
20240903,095800,629053150,30900,30950,31000,30900,1121
|
|
20240903,095700,594388350,31000,31000,31000,31000,1036
|
|
20240903,095600,562272350,31050,31050,31050,31050,7
|
|
20240903,095500,562055000,31000,31000,31000,31000,22
|
|
20240903,095400,561373000,31000,31000,31000,31000,524
|
|
20240903,095300,545129000,31050,31100,31100,31050,1451
|
|
20240903,095200,500024300,31100,31100,31100,31100,6
|
|
20240903,095100,499837700,31100,31100,31100,31100,7
|
|
20240903,095000,499620000,31050,31050,31050,31050,62
|
|
20240903,094900,497694900,31100,31100,31150,31100,245
|
|
20240903,094800,490075050,31100,31100,31100,31100,107
|
|
20240903,094700,486747350,31100,31100,31100,31100,7
|
|
20240903,094600,486529650,31050,31100,31100,31050,139
|
|
20240903,094500,482210450,31100,31100,31100,31100,7
|
|
20240903,094400,481992750,31100,31100,31100,31100,123
|
|
20240903,094300,478167450,31100,31100,31100,31100,265
|
|
20240903,094200,469925950,31100,31150,31150,31100,192
|
|
20240903,094100,463948250,31150,31150,31150,31150,54
|
|
20240903,094000,462266150,31150,31150,31150,31150,212
|
|
20240903,093900,455662350,31150,31100,31150,31100,83
|
|
20240903,093800,453080650,31150,31150,31150,31150,19
|
|
20240903,093700,452488800,31100,31100,31100,31100,0
|
|
20240903,093600,452488800,31100,31100,31100,31100,10
|
|
20240903,093500,452177800,31050,31100,31100,31050,183
|
|
20240903,093400,446492100,31050,31100,31100,31050,147
|
|
20240903,093300,441922900,31150,31200,31200,31150,101
|
|
20240903,093200,438776700,31150,31150,31150,31150,113
|
|
20240903,093100,435256750,31100,31200,31200,31100,64
|
|
20240903,093000,433266250,31100,31050,31100,31050,473
|
|
20240903,092900,418557150,30900,31000,31000,30900,186
|
|
20240903,092800,412801300,31000,31000,31000,31000,0
|
|
20240903,092700,412801300,31000,30950,31000,30950,310
|
|
20240903,092600,403194800,30900,30900,30900,30900,0
|
|
20240903,092500,403194800,30900,31050,31050,30800,573
|
|
20240903,092400,385460550,31050,31050,31050,31050,73
|
|
20240903,092300,383193900,31100,31100,31100,31100,31
|
|
20240903,092200,382229800,31100,31100,31100,31000,163
|
|
20240903,092100,377161500,31000,31000,31000,31000,1016
|
|
20240903,092000,345665500,30950,30950,30950,30950,62
|
|
20240903,091900,343746600,31100,30950,31100,30950,182
|
|
20240903,091800,338110550,30900,30950,30950,30900,3
|
|
20240903,091700,338017800,30900,30900,30900,30900,30
|
|
20240903,091600,337090800,30900,30950,31100,30900,417
|
|
20240903,091500,324177000,31000,31100,31100,31000,52
|
|
20240903,091400,322564900,31000,31100,31100,31000,253
|
|
20240903,091300,314711900,31050,30750,31050,30750,1320
|
|
20240903,091200,273937350,30750,30700,30750,30700,40
|
|
20240903,091100,272708600,30750,30650,30750,30600,1623
|
|
20240903,091000,222884850,30600,30650,30700,30600,236
|
|
20240903,090900,215647400,30650,30700,30750,30500,3181
|
|
20240903,090800,118287600,30600,30750,30750,30600,925
|
|
20240903,090700,89957950,30750,30800,30800,30750,284
|
|
20240903,090600,81217450,30800,30800,30850,30800,334
|
|
20240903,090500,70930000,30800,30850,30850,30800,850
|
|
20240903,090400,44747700,30850,30900,30900,30850,339
|
|
20240903,090300,34289350,30900,30900,30900,30900,340
|
|
20240903,090200,23783350,30900,31000,31000,30900,282
|
|
20240903,090100,15058700,31000,31050,31050,31000,218
|
|
20240903,090000,8299800,31050,31100,31100,31050,259
|