577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,183400,2482938000,30800,30800,30800,30800,4310
|
|
20240904,183300,2482938000,30800,30800,30800,30800,0
|
|
20240904,183200,2482938000,30800,30800,30800,30800,0
|
|
20240904,183100,2482938000,30800,30800,30800,30800,0
|
|
20240904,183000,2482938000,30800,30800,30800,30800,0
|
|
20240904,182900,2482938000,30800,30800,30800,30800,0
|
|
20240904,182800,2482938000,30800,30800,30800,30800,0
|
|
20240904,182700,2482938000,30800,30800,30800,30800,0
|
|
20240904,182600,2482938000,30800,30800,30800,30800,0
|
|
20240904,182500,2482938000,30800,30800,30800,30800,0
|
|
20240904,182400,2482938000,30800,30800,30800,30800,0
|
|
20240904,182300,2482938000,30800,30800,30800,30800,0
|
|
20240904,182200,2482938000,30800,30800,30800,30800,0
|
|
20240904,182100,2482938000,30800,30800,30800,30800,0
|
|
20240904,182000,2482938000,30800,30800,30800,30800,0
|
|
20240904,181900,2482938000,30800,30800,30800,30800,0
|
|
20240904,181800,2482938000,30800,30800,30800,30800,0
|
|
20240904,181700,2482938000,30800,30800,30800,30800,0
|
|
20240904,181600,2482938000,30800,30800,30800,30800,0
|
|
20240904,181500,2482938000,30800,30800,30800,30800,0
|
|
20240904,181400,2482938000,30800,30800,30800,30800,0
|
|
20240904,181300,2482938000,30800,30800,30800,30800,0
|
|
20240904,181200,2482938000,30800,30800,30800,30800,0
|
|
20240904,181100,2482938000,30800,30800,30800,30800,0
|
|
20240904,181000,2482938000,30800,30800,30800,30800,0
|
|
20240904,180900,2482938000,30800,30800,30800,30800,0
|
|
20240904,180800,2482938000,30800,30800,30800,30800,0
|
|
20240904,180700,2482938000,30800,30800,30800,30800,0
|
|
20240904,180600,2482938000,30800,30800,30800,30800,0
|
|
20240904,180500,2482938000,30800,30800,30800,30800,0
|
|
20240904,180400,2482938000,30800,30800,30800,30800,4310
|
|
20240904,180300,2482938000,30800,30800,30800,30800,0
|
|
20240904,180200,2482938000,30800,30800,30800,30800,0
|
|
20240904,180100,2482938000,30800,30800,30800,30800,0
|
|
20240904,180000,2482938000,30800,30800,30800,30800,0
|
|
20240904,175900,2482938000,30800,30800,30800,30800,0
|
|
20240904,175800,2482938000,30800,30800,30800,30800,0
|
|
20240904,175700,2482938000,30800,30800,30800,30800,0
|
|
20240904,175600,2482938000,30800,30800,30800,30800,0
|
|
20240904,175500,2482938000,30800,30800,30800,30800,0
|
|
20240904,175400,2482938000,30800,30800,30800,30800,0
|
|
20240904,175300,2482938000,30800,30800,30800,30800,0
|
|
20240904,175200,2482938000,30800,30800,30800,30800,0
|
|
20240904,175100,2482938000,30800,30800,30800,30800,0
|
|
20240904,175000,2482938000,30800,30800,30800,30800,0
|
|
20240904,174900,2482938000,30800,30800,30800,30800,0
|
|
20240904,174800,2482938000,30800,30800,30800,30800,0
|
|
20240904,174700,2482938000,30800,30800,30800,30800,0
|
|
20240904,174600,2482938000,30800,30800,30800,30800,0
|
|
20240904,174500,2482938000,30800,30800,30800,30800,0
|
|
20240904,174400,2482938000,30800,30800,30800,30800,0
|
|
20240904,174300,2482938000,30800,30800,30800,30800,0
|
|
20240904,174200,2482938000,30800,30800,30800,30800,0
|
|
20240904,174100,2482938000,30800,30800,30800,30800,0
|
|
20240904,174000,2482938000,30800,30800,30800,30800,0
|
|
20240904,173900,2482938000,30800,30800,30800,30800,0
|
|
20240904,173800,2482938000,30800,30800,30800,30800,0
|
|
20240904,173700,2482938000,30800,30800,30800,30800,0
|
|
20240904,173600,2482938000,30800,30800,30800,30800,0
|
|
20240904,173500,2482938000,30800,30800,30800,30800,0
|
|
20240904,173400,2482938000,30800,30800,30800,30800,4310
|
|
20240904,173300,2482938000,30800,30800,30800,30800,0
|
|
20240904,173200,2482938000,30800,30800,30800,30800,0
|
|
20240904,173100,2482938000,30800,30800,30800,30800,0
|
|
20240904,173000,2482938000,30800,30800,30800,30800,0
|
|
20240904,172900,2482938000,30800,30800,30800,30800,0
|
|
20240904,172800,2482938000,30800,30800,30800,30800,0
|
|
20240904,172700,2482938000,30800,30800,30800,30800,0
|
|
20240904,172600,2482938000,30800,30800,30800,30800,0
|
|
20240904,172500,2482938000,30800,30800,30800,30800,0
|
|
20240904,172400,2482938000,30800,30800,30800,30800,0
|
|
20240904,172300,2482938000,30800,30800,30800,30800,0
|
|
20240904,172200,2482938000,30800,30800,30800,30800,0
|
|
20240904,172100,2482938000,30800,30800,30800,30800,0
|
|
20240904,172000,2482938000,30800,30800,30800,30800,0
|
|
20240904,171900,2482938000,30800,30800,30800,30800,0
|
|
20240904,171800,2482938000,30800,30800,30800,30800,0
|
|
20240904,171700,2482938000,30800,30800,30800,30800,0
|
|
20240904,171600,2482938000,30800,30800,30800,30800,0
|
|
20240904,171500,2482938000,30800,30800,30800,30800,0
|
|
20240904,171400,2482938000,30800,30800,30800,30800,0
|
|
20240904,171300,2482938000,30800,30800,30800,30800,0
|
|
20240904,171200,2482938000,30800,30800,30800,30800,0
|
|
20240904,171100,2482938000,30800,30800,30800,30800,0
|
|
20240904,171000,2482938000,30800,30800,30800,30800,0
|
|
20240904,170900,2482938000,30800,30800,30800,30800,0
|
|
20240904,170800,2482938000,30800,30800,30800,30800,0
|
|
20240904,170700,2482938000,30800,30800,30800,30800,0
|
|
20240904,170600,2482938000,30800,30800,30800,30800,0
|
|
20240904,170500,2482938000,30800,30800,30800,30800,0
|
|
20240904,170400,2482938000,30800,30800,30800,30800,4310
|
|
20240904,170300,2482938000,30800,30800,30800,30800,0
|
|
20240904,170200,2482938000,30800,30800,30800,30800,0
|
|
20240904,170100,2482938000,30800,30800,30800,30800,0
|
|
20240904,170000,2482938000,30800,30800,30800,30800,0
|
|
20240904,165900,2482938000,30800,30800,30800,30800,0
|
|
20240904,165800,2482938000,30800,30800,30800,30800,0
|
|
20240904,165700,2482938000,30800,30800,30800,30800,0
|
|
20240904,165600,2482938000,30800,30800,30800,30800,0
|
|
20240904,165500,2482938000,30800,30800,30800,30800,0
|
|
20240904,165400,2482938000,30800,30800,30800,30800,0
|
|
20240904,165300,2482938000,30800,30800,30800,30800,0
|
|
20240904,165200,2482938000,30800,30800,30800,30800,0
|
|
20240904,165100,2482938000,30800,30800,30800,30800,0
|
|
20240904,165000,2482938000,30800,30800,30800,30800,0
|
|
20240904,164900,2482938000,30800,30800,30800,30800,0
|
|
20240904,164800,2482938000,30800,30800,30800,30800,0
|
|
20240904,164700,2482938000,30800,30800,30800,30800,0
|
|
20240904,164600,2482938000,30800,30800,30800,30800,0
|
|
20240904,164500,2482938000,30800,30800,30800,30800,0
|
|
20240904,164400,2482938000,30800,30800,30800,30800,0
|
|
20240904,164300,2482938000,30800,30800,30800,30800,0
|
|
20240904,164200,2482938000,30800,30800,30800,30800,0
|
|
20240904,164100,2482938000,30800,30800,30800,30800,0
|
|
20240904,164000,2482938000,30800,30800,30800,30800,0
|
|
20240904,163900,2482938000,30800,30800,30800,30800,0
|
|
20240904,163800,2482938000,30800,30800,30800,30800,0
|
|
20240904,163700,2482938000,30800,30800,30800,30800,0
|
|
20240904,163600,2482938000,30800,30800,30800,30800,0
|
|
20240904,163500,2482938000,30800,30800,30800,30800,0
|
|
20240904,163400,2482938000,30800,30800,30800,30800,4310
|
|
20240904,163300,2482938000,30800,30800,30800,30800,0
|
|
20240904,163200,2482938000,30800,30800,30800,30800,0
|
|
20240904,163100,2482938000,30800,30800,30800,30800,0
|
|
20240904,163000,2482938000,30800,30800,30800,30800,0
|
|
20240904,162900,2482938000,30800,30800,30800,30800,0
|
|
20240904,162800,2482938000,30800,30800,30800,30800,0
|
|
20240904,162700,2482938000,30800,30800,30800,30800,0
|
|
20240904,162600,2482938000,30800,30800,30800,30800,0
|
|
20240904,162500,2482938000,30800,30800,30800,30800,0
|
|
20240904,162400,2482938000,30800,30800,30800,30800,0
|
|
20240904,162300,2482938000,30800,30800,30800,30800,0
|
|
20240904,162200,2482938000,30800,30800,30800,30800,0
|
|
20240904,162100,2482938000,30800,30800,30800,30800,0
|
|
20240904,162000,2482938000,30800,30800,30800,30800,0
|
|
20240904,161900,2482938000,30800,30800,30800,30800,0
|
|
20240904,161800,2482938000,30800,30800,30800,30800,0
|
|
20240904,161700,2482938000,30800,30800,30800,30800,0
|
|
20240904,161600,2482938000,30800,30800,30800,30800,0
|
|
20240904,161500,2482938000,30800,30800,30800,30800,0
|
|
20240904,161400,2482938000,30800,30800,30800,30800,0
|
|
20240904,161300,2482938000,30800,30800,30800,30800,0
|
|
20240904,161200,2482938000,30800,30800,30800,30800,0
|
|
20240904,161100,2482938000,30800,30800,30800,30800,0
|
|
20240904,161000,2482938000,30800,30800,30800,30800,0
|
|
20240904,160900,2482938000,30800,30800,30800,30800,0
|
|
20240904,160800,2482938000,30800,30800,30800,30800,0
|
|
20240904,160700,2482938000,30800,30800,30800,30800,0
|
|
20240904,160600,2482938000,30800,30800,30800,30800,0
|
|
20240904,160500,2482938000,30800,30800,30800,30800,0
|
|
20240904,160400,2482938000,30800,30800,30800,30800,4310
|
|
20240904,160300,2482938000,30800,30800,30800,30800,0
|
|
20240904,160200,2482938000,30800,30800,30800,30800,0
|
|
20240904,160100,2482938000,30800,30800,30800,30800,0
|
|
20240904,160000,2482938000,30800,30800,30800,30800,0
|
|
20240904,155900,2482938000,30800,30800,30800,30800,0
|
|
20240904,155800,2482938000,30800,30800,30800,30800,0
|
|
20240904,155700,2482938000,30800,30800,30800,30800,0
|
|
20240904,155600,2482938000,30800,30800,30800,30800,0
|
|
20240904,155500,2482938000,30800,30800,30800,30800,0
|
|
20240904,155400,2482938000,30800,30800,30800,30800,0
|
|
20240904,155300,2482938000,30800,30800,30800,30800,0
|
|
20240904,155200,2482938000,30800,30800,30800,30800,0
|
|
20240904,155100,2482938000,30800,30800,30800,30800,0
|
|
20240904,155000,2482938000,30800,30800,30800,30800,0
|
|
20240904,154900,2482938000,30800,30800,30800,30800,0
|
|
20240904,154800,2482938000,30800,30800,30800,30800,0
|
|
20240904,154700,2482938000,30800,30800,30800,30800,0
|
|
20240904,154600,2482938000,30800,30800,30800,30800,0
|
|
20240904,154500,2482938000,30800,30800,30800,30800,0
|
|
20240904,154400,2482938000,30800,30800,30800,30800,0
|
|
20240904,154300,2482938000,30800,30800,30800,30800,0
|
|
20240904,154200,2482938000,30800,30800,30800,30800,0
|
|
20240904,154100,2482938000,30800,30800,30800,30800,0
|
|
20240904,154000,2482938000,30800,30800,30800,30800,0
|
|
20240904,153900,2482938000,30800,30800,30800,30800,0
|
|
20240904,153800,2482938000,30800,30800,30800,30800,0
|
|
20240904,153700,2482938000,30800,30800,30800,30800,0
|
|
20240904,153600,2482938000,30800,30800,30800,30800,0
|
|
20240904,153500,2482938000,30800,30800,30800,30800,0
|
|
20240904,153400,2482938000,30800,30800,30800,30800,4310
|
|
20240904,153300,2482938000,30800,30800,30800,30800,0
|
|
20240904,153200,2482938000,30800,30800,30800,30800,0
|
|
20240904,153100,2482938000,30800,30800,30800,30800,0
|
|
20240904,153000,2482938000,30800,30800,30800,30800,4310
|
|
20240904,152900,2350190000,30650,30650,30650,30650,0
|
|
20240904,152800,2350190000,30650,30650,30650,30650,0
|
|
20240904,152700,2350190000,30650,30650,30650,30650,0
|
|
20240904,152600,2350190000,30650,30650,30650,30650,0
|
|
20240904,152500,2350190000,30650,30650,30650,30650,0
|
|
20240904,152400,2350190000,30650,30650,30650,30650,0
|
|
20240904,152300,2350190000,30650,30650,30650,30650,0
|
|
20240904,152200,2350190000,30650,30650,30650,30650,0
|
|
20240904,152100,2350190000,30650,30650,30650,30650,0
|
|
20240904,152000,2350190000,30650,30650,30650,30650,0
|
|
20240904,151900,2350190000,30650,30750,30750,30650,1499
|
|
20240904,151800,2304146050,30800,30800,30800,30800,75
|
|
20240904,151700,2301836050,30800,30800,30800,30750,61
|
|
20240904,151600,2299957300,30800,30800,30800,30800,55
|
|
20240904,151500,2298263300,30800,30800,30800,30800,22
|
|
20240904,151400,2297585700,30750,30700,30750,30700,94
|
|
20240904,151300,2294696500,30750,30750,30750,30700,164
|
|
20240904,151200,2289654500,30750,30750,30750,30750,234
|
|
20240904,151100,2282459000,30800,30800,30800,30800,10
|
|
20240904,151000,2282151000,30800,30850,30850,30800,148
|
|
20240904,150900,2277591500,30800,30850,30850,30800,146
|
|
20240904,150800,2273093050,30850,30850,30850,30850,0
|
|
20240904,150700,2273093050,30850,30800,30850,30750,80
|
|
20240904,150600,2270628550,30850,30850,30850,30850,0
|
|
20240904,150500,2270628550,30850,30850,30850,30850,0
|
|
20240904,150400,2270628550,30850,30800,30850,30800,108
|
|
20240904,150300,2267301600,30800,30800,30800,30800,0
|
|
20240904,150200,2267301600,30800,30850,30850,30800,30
|
|
20240904,150100,2266377000,30850,30850,30850,30850,37
|
|
20240904,150000,2265235550,30850,30850,30850,30850,7
|
|
20240904,145900,2265019600,30850,30800,30850,30800,35
|
|
20240904,145800,2263940500,30850,30850,30850,30850,4
|
|
20240904,145700,2263817100,30750,30850,30850,30750,7
|
|
20240904,145600,2263601250,30850,30850,30850,30850,0
|
|
20240904,145500,2263601250,30850,30750,30850,30750,3
|
|
20240904,145400,2263508800,30850,30850,30850,30850,3
|
|
20240904,145300,2263416250,30750,30750,30750,30750,1
|
|
20240904,145200,2263385500,30750,30750,30750,30750,0
|
|
20240904,145100,2263385500,30750,30850,30850,30650,3725
|
|
20240904,145000,2148993500,30850,30900,30900,30850,8
|
|
20240904,144900,2148746550,30900,30850,30900,30850,88
|
|
20240904,144800,2146031400,30850,30850,30850,30850,10
|
|
20240904,144700,2145722900,30900,30900,30900,30900,14
|
|
20240904,144600,2145290300,30900,30800,30900,30800,16
|
|
20240904,144500,2144796300,30800,30900,30900,30800,151
|
|
20240904,144400,2140145200,30900,30900,30900,30900,0
|
|
20240904,144300,2140145200,30900,30900,30900,30900,4
|
|
20240904,144200,2140021600,30900,30900,30900,30900,7
|
|
20240904,144100,2139805300,30900,30900,30900,30900,14
|
|
20240904,144000,2139372700,30800,30800,30800,30800,317
|
|
20240904,143900,2129609100,30800,30900,30900,30800,510
|
|
20240904,143800,2113896500,30900,30900,30900,30900,4
|
|
20240904,143700,2113772900,30950,30900,30950,30900,129
|
|
20240904,143600,2109786650,30950,30950,30950,30950,33
|
|
20240904,143500,2108765300,30950,30950,30950,30950,14
|
|
20240904,143400,2108332000,30900,30900,30900,30900,9
|
|
20240904,143300,2108053900,30900,30900,30900,30900,20
|
|
20240904,143200,2107435900,30900,30900,30900,30900,406
|
|
20240904,143100,2094890500,30900,30900,30900,30900,4
|
|
20240904,143000,2094766900,30900,30950,30950,30900,71
|
|
20240904,142900,2092572750,30900,30900,30900,30900,198
|
|
20240904,142800,2086454550,30900,30900,30900,30900,396
|
|
20240904,142700,2074218150,30900,30900,30900,30900,14
|
|
20240904,142600,2073785550,30900,30900,30900,30900,0
|
|
20240904,142500,2073785550,30900,30900,30900,30900,4
|
|
20240904,142400,2073661950,30900,30900,30900,30900,14
|
|
20240904,142300,2073229350,30900,30900,30900,30900,7
|
|
20240904,142200,2073013050,30900,30900,30900,30900,3
|
|
20240904,142100,2072920350,30900,30850,30900,30850,188
|
|
20240904,142000,2067120000,30850,30900,30900,30850,4
|
|
20240904,141900,2066996450,30900,30900,30900,30900,4
|
|
20240904,141800,2066872850,30900,30900,30900,30900,4
|
|
20240904,141700,2066749250,30900,30900,30900,30900,4
|
|
20240904,141600,2066625650,30900,30900,30900,30900,3
|
|
20240904,141500,2066532950,30900,30900,30900,30900,3
|
|
20240904,141400,2066440250,30900,30900,30900,30900,28
|
|
20240904,141300,2065575050,30900,30900,30900,30900,4
|
|
20240904,141200,2065451450,30900,30900,30900,30900,14
|
|
20240904,141100,2065018850,30900,30900,30900,30900,4
|
|
20240904,141000,2064895250,30900,30900,30900,30900,3
|
|
20240904,140900,2064802550,30900,30900,30900,30900,6
|
|
20240904,140800,2064617150,30900,30800,30900,30800,178
|
|
20240904,140700,2059126750,30850,30900,30900,30850,255
|
|
20240904,140600,2051259900,30850,30850,30850,30850,79
|
|
20240904,140500,2048822750,30850,30850,30850,30850,4
|
|
20240904,140400,2048699350,30850,30900,30900,30850,180
|
|
20240904,140300,2043146200,30900,30900,30900,30900,3
|
|
20240904,140200,2043053500,30900,30900,30900,30900,0
|
|
20240904,140100,2043053500,30900,30900,30900,30900,4
|
|
20240904,140000,2042929900,30900,30900,30900,30900,6
|
|
20240904,135900,2042744500,30900,30900,30900,30900,62
|
|
20240904,135800,2040828700,30850,30850,30850,30850,0
|
|
20240904,135700,2040828700,30850,30900,30900,30850,123
|
|
20240904,135600,2037034000,30850,30900,30900,30850,46
|
|
20240904,135500,2035612700,30900,30900,30900,30900,58
|
|
20240904,135400,2033820500,30850,30850,30850,30850,30
|
|
20240904,135300,2032895000,30850,30900,30900,30850,68
|
|
20240904,135200,2030794800,30850,30900,30900,30850,43
|
|
20240904,135100,2029468100,30900,30900,30900,30850,41
|
|
20240904,135000,2028201400,30900,30900,30900,30900,0
|
|
20240904,134900,2028201400,30900,30900,30900,30900,67
|
|
20240904,134800,2026131100,30900,30900,30900,30900,14
|
|
20240904,134700,2025698500,30900,30900,30900,30900,27
|
|
20240904,134600,2024864200,30900,30900,30900,30900,3
|
|
20240904,134500,2024771500,30900,30900,30900,30900,71
|
|
20240904,134400,2022577600,30900,30900,30900,30900,11
|
|
20240904,134300,2022237700,30900,30900,30900,30900,3
|
|
20240904,134200,2022145000,30900,30950,30950,30900,185
|
|
20240904,134100,2016427300,31000,31000,31000,31000,181
|
|
20240904,134000,2010816300,31000,31000,31000,31000,36
|
|
20240904,133900,2009700300,31000,30950,31000,30950,128
|
|
20240904,133800,2005734850,30950,31000,31000,30950,70
|
|
20240904,133700,2003567800,31000,31000,31000,31000,3
|
|
20240904,133600,2003474800,31000,31000,31000,31000,17
|
|
20240904,133500,2002947800,31000,31000,31000,31000,15
|
|
20240904,133400,2002482800,30950,31000,31000,30950,316
|
|
20240904,133300,1992688300,31000,30950,31000,30950,1013
|
|
20240904,133200,1961334300,30900,30950,30950,30900,23
|
|
20240904,133100,1960622500,30900,30900,30950,30900,10
|
|
20240904,133000,1960313100,30950,30950,30950,30950,233
|
|
20240904,132900,1953101750,30900,30900,30950,30900,1308
|
|
20240904,132800,1912683800,30900,30850,30900,30850,664
|
|
20240904,132700,1892198850,30800,30850,30850,30800,63
|
|
20240904,132600,1890257150,30850,30850,30850,30850,11
|
|
20240904,132500,1889917800,30800,30800,30800,30800,24
|
|
20240904,132400,1889178600,30800,30800,30800,30750,542
|
|
20240904,132300,1872487500,30800,30800,30800,30800,3
|
|
20240904,132200,1872395100,30800,30700,30800,30700,138
|
|
20240904,132100,1868152250,30700,30700,30700,30700,4
|
|
20240904,132000,1868029450,30700,30700,30700,30700,1500
|
|
20240904,131900,1821979450,30650,30650,30650,30650,0
|
|
20240904,131800,1821979450,30650,30700,30700,30650,26
|
|
20240904,131700,1821182400,30650,30650,30650,30650,3
|
|
20240904,131600,1821090450,30650,30650,30650,30650,21
|
|
20240904,131500,1820446800,30550,30750,30750,30550,1823
|
|
20240904,131400,1764739500,30750,30750,30750,30750,0
|
|
20240904,131300,1764739500,30750,30600,30750,30600,1461
|
|
20240904,131200,1720032300,30650,30700,30700,30650,1161
|
|
20240904,131100,1684442750,30700,30750,30750,30700,1100
|
|
20240904,131000,1650671600,30750,30800,30800,30750,1219
|
|
20240904,130900,1613187200,30800,30800,30800,30800,4
|
|
20240904,130800,1613064000,30800,30800,30800,30800,0
|
|
20240904,130700,1613064000,30800,30800,30800,30800,4
|
|
20240904,130600,1612940800,30800,30800,30800,30800,4
|
|
20240904,130500,1612817600,30800,30800,30800,30800,5
|
|
20240904,130400,1612663600,30800,30800,30800,30800,4
|
|
20240904,130300,1612540400,30800,30800,30800,30800,4
|
|
20240904,130200,1612417200,30800,30800,30800,30800,0
|
|
20240904,130100,1612417200,30800,30800,30800,30800,3
|
|
20240904,130000,1612324800,30800,30800,30800,30800,353
|
|
20240904,125900,1601452400,30800,30800,30800,30800,0
|
|
20240904,125800,1601452400,30800,30800,30800,30800,0
|
|
20240904,125700,1601452400,30800,30800,30800,30800,1
|
|
20240904,125600,1601421600,30850,30850,30850,30850,22
|
|
20240904,125500,1600742900,30850,30850,30850,30850,0
|
|
20240904,125400,1600742900,30850,30850,30850,30850,0
|
|
20240904,125300,1600742900,30850,30850,30850,30850,20
|
|
20240904,125200,1600125900,30850,30900,30900,30850,544
|
|
20240904,125100,1583341300,30850,30850,30850,30850,0
|
|
20240904,125000,1583341300,30850,30850,30850,30850,29
|
|
20240904,124900,1582446650,30900,30900,30900,30900,44
|
|
20240904,124800,1581087050,30900,30900,30900,30900,11
|
|
20240904,124700,1580747150,30900,30850,30900,30850,54
|
|
20240904,124600,1579078750,30900,30900,30900,30900,50
|
|
20240904,124500,1577533750,30850,30850,30850,30850,0
|
|
20240904,124400,1577533750,30850,30900,30900,30850,147
|
|
20240904,124300,1572994950,30900,30900,30900,30900,0
|
|
20240904,124200,1572994950,30900,30900,30900,30900,0
|
|
20240904,124100,1572994950,30900,30900,30900,30900,25
|
|
20240904,124000,1572222450,30900,30900,30900,30900,0
|
|
20240904,123900,1572222450,30900,30900,30900,30900,11
|
|
20240904,123800,1571882550,30900,30850,30900,30850,33
|
|
20240904,123700,1570863950,30800,30800,30800,30800,0
|
|
20240904,123600,1570863950,30800,30800,30800,30800,0
|
|
20240904,123500,1570863950,30800,30900,30900,30800,800
|
|
20240904,123400,1546220250,30900,30900,30900,30900,501
|
|
20240904,123300,1530739350,30850,30850,30850,30850,95
|
|
20240904,123200,1527808600,30850,30850,30850,30850,100
|
|
20240904,123100,1524723600,30800,30800,30850,30800,2080
|
|
20240904,123000,1460583550,30800,30800,30800,30800,1002
|
|
20240904,122900,1429721950,30800,30800,30800,30800,0
|
|
20240904,122800,1429721950,30800,30800,30800,30800,3
|
|
20240904,122700,1429629550,30800,30800,30800,30800,481
|
|
20240904,122600,1414814750,30800,30800,30800,30800,0
|
|
20240904,122500,1414814750,30800,30800,30800,30800,107
|
|
20240904,122400,1411519150,30800,30800,30800,30800,0
|
|
20240904,122300,1411519150,30800,30800,30800,30800,10
|
|
20240904,122200,1411211150,30800,30850,30850,30800,24
|
|
20240904,122100,1410471750,30800,30800,30800,30800,1
|
|
20240904,122000,1410440950,30800,30800,30800,30800,603
|
|
20240904,121900,1391868550,30800,30800,30800,30800,402
|
|
20240904,121800,1379486950,30800,30800,30800,30800,978
|
|
20240904,121700,1349364550,30800,30800,30800,30800,0
|
|
20240904,121600,1349364550,30800,30800,30800,30800,51
|
|
20240904,121500,1347793750,30800,30800,30800,30800,1071
|
|
20240904,121400,1314806950,30800,30800,30800,30800,500
|
|
20240904,121300,1299406950,30750,30750,30750,30750,100
|
|
20240904,121200,1296331950,30750,30750,30750,30750,637
|
|
20240904,121100,1276744200,30750,30750,30750,30750,0
|
|
20240904,121000,1276744200,30750,30750,30750,30750,0
|
|
20240904,120900,1276744200,30750,30750,30750,30750,0
|
|
20240904,120800,1276744200,30750,30750,30750,30750,44
|
|
20240904,120700,1275391200,30750,30750,30750,30750,144
|
|
20240904,120600,1270963200,30750,30750,30750,30750,133
|
|
20240904,120500,1266873450,30750,30750,30750,30750,110
|
|
20240904,120400,1263490950,30750,30750,30750,30750,10
|
|
20240904,120300,1263183450,30750,30750,30750,30750,499
|
|
20240904,120200,1247839200,30750,30750,30750,30750,519
|
|
20240904,120100,1231879950,30800,30750,30800,30750,435
|
|
20240904,120000,1218502450,30750,30750,30750,30750,148
|
|
20240904,115900,1213951450,30750,30750,30750,30750,33
|
|
20240904,115800,1212936700,30750,30750,30750,30750,399
|
|
20240904,115700,1200667450,30750,30750,30750,30700,364
|
|
20240904,115600,1189477100,30700,30700,30700,30700,0
|
|
20240904,115500,1189477100,30700,30700,30700,30700,1
|
|
20240904,115400,1189446400,30700,30700,30700,30700,0
|
|
20240904,115300,1189446400,30700,30700,30700,30700,20
|
|
20240904,115200,1188832400,30750,30750,30750,30750,0
|
|
20240904,115100,1188832400,30750,30750,30750,30750,0
|
|
20240904,115000,1188832400,30750,30750,30750,30750,34
|
|
20240904,114900,1187786900,30800,30800,30800,30800,0
|
|
20240904,114800,1187786900,30800,30800,30800,30800,11
|
|
20240904,114700,1187448100,30800,30800,30800,30800,0
|
|
20240904,114600,1187448100,30800,30800,30800,30800,26
|
|
20240904,114500,1186647300,30800,30800,30800,30800,0
|
|
20240904,114400,1186647300,30800,30800,30800,30800,2
|
|
20240904,114300,1186585700,30800,30800,30800,30800,100
|
|
20240904,114200,1183505700,30800,30750,30800,30750,40
|
|
20240904,114100,1182274050,30750,30750,30750,30750,0
|
|
20240904,114000,1182274050,30750,30750,30750,30750,0
|
|
20240904,113900,1182274050,30750,30750,30750,30750,0
|
|
20240904,113800,1182274050,30750,30750,30750,30750,0
|
|
20240904,113700,1182274050,30750,30750,30750,30750,20
|
|
20240904,113600,1181659050,30800,30800,30800,30800,0
|
|
20240904,113500,1181659050,30800,30800,30800,30800,11
|
|
20240904,113400,1181320250,30800,30750,30800,30750,578
|
|
20240904,113300,1163543850,30750,30800,30800,30750,159
|
|
20240904,113200,1158654050,30750,30800,30800,30750,24
|
|
20240904,113100,1157914950,30800,30800,30800,30800,33
|
|
20240904,113000,1156898550,30800,30850,30850,30800,244
|
|
20240904,112900,1149382250,30850,30850,30850,30850,66
|
|
20240904,112800,1147346150,30800,30800,30800,30800,0
|
|
20240904,112700,1147346150,30800,30800,30800,30800,19
|
|
20240904,112600,1146760950,30850,30800,30850,30800,168
|
|
20240904,112500,1141579900,30850,30850,30850,30850,0
|
|
20240904,112400,1141579900,30850,30850,30900,30850,301
|
|
20240904,112300,1132293500,30850,30850,30850,30850,107
|
|
20240904,112200,1128992550,30850,30850,30850,30800,65
|
|
20240904,112100,1126988350,30850,30850,30850,30850,55
|
|
20240904,112000,1125291600,30850,30850,30850,30850,155
|
|
20240904,111900,1120509850,30900,30850,30900,30850,565
|
|
20240904,111800,1103079050,30850,30850,30850,30850,199
|
|
20240904,111700,1096939900,30850,30850,30850,30850,11
|
|
20240904,111600,1096600550,30850,30800,30850,30800,306
|
|
20240904,111500,1087165750,30850,30850,30850,30850,11
|
|
20240904,111400,1086826400,30850,30850,30850,30850,26
|
|
20240904,111300,1086024300,30850,30850,30850,30850,0
|
|
20240904,111200,1086024300,30850,30850,30850,30850,11
|
|
20240904,111100,1085684950,30850,30800,30850,30800,43
|
|
20240904,111000,1084358900,30850,30850,30850,30850,0
|
|
20240904,110900,1084358900,30850,30850,30850,30850,13
|
|
20240904,110800,1083957850,30850,30850,30850,30800,56
|
|
20240904,110700,1082231400,30850,30850,30850,30850,0
|
|
20240904,110600,1082231400,30850,30850,30850,30850,188
|
|
20240904,110500,1076431600,30850,30850,30850,30800,587
|
|
20240904,110400,1058349650,30850,30800,30850,30800,353
|
|
20240904,110300,1047460600,30850,30800,30850,30800,114
|
|
20240904,110200,1043944200,30800,30750,30800,30750,1361
|
|
20240904,110100,1002058450,30800,30800,30800,30800,75
|
|
20240904,110000,999748450,30750,30700,30750,30700,826
|
|
20240904,105900,974378500,30700,30700,30700,30700,45
|
|
20240904,105800,972997000,30700,30700,30700,30700,0
|
|
20240904,105700,972997000,30700,30700,30700,30700,0
|
|
20240904,105600,972997000,30700,30700,30700,30700,0
|
|
20240904,105500,972997000,30700,30700,30700,30700,83
|
|
20240904,105400,970448900,30700,30700,30700,30700,25
|
|
20240904,105300,969681400,30750,30750,30750,30750,0
|
|
20240904,105200,969681400,30750,30750,30750,30750,22
|
|
20240904,105100,969004900,30750,30750,30750,30750,25
|
|
20240904,105000,968236150,30750,30750,30750,30750,0
|
|
20240904,104900,968236150,30750,30750,30750,30750,0
|
|
20240904,104800,968236150,30750,30750,30750,30750,0
|
|
20240904,104700,968236150,30750,30750,30750,30750,11
|
|
20240904,104600,967897900,30750,30750,30750,30750,0
|
|
20240904,104500,967897900,30750,30750,30750,30750,0
|
|
20240904,104400,967897900,30750,30750,30750,30750,0
|
|
20240904,104300,967897900,30750,30750,30750,30750,22
|
|
20240904,104200,967221400,30750,30750,30750,30750,37
|
|
20240904,104100,966083650,30750,30750,30750,30750,3
|
|
20240904,104000,965991400,30600,30600,30600,30600,0
|
|
20240904,103900,965991400,30600,30600,30600,30600,0
|
|
20240904,103800,965991400,30600,30600,30600,30600,0
|
|
20240904,103700,965991400,30600,30600,30600,30600,34
|
|
20240904,103600,964951000,30750,30750,30750,30750,0
|
|
20240904,103500,964951000,30750,30750,30750,30750,24
|
|
20240904,103400,964213000,30750,30650,30750,30650,1429
|
|
20240904,103300,920384600,30600,30600,30600,30600,82
|
|
20240904,103200,917875400,30600,30600,30600,30600,175
|
|
20240904,103100,912520400,30500,30500,30500,30500,5
|
|
20240904,103000,912367900,30600,30600,30600,30600,11
|
|
20240904,102900,912031300,30450,30450,30450,30450,0
|
|
20240904,102800,912031300,30450,30600,30600,30450,342
|
|
20240904,102700,901610750,30600,30550,30600,30500,611
|
|
20240904,102600,882956450,30550,30550,30550,30550,29
|
|
20240904,102500,882070500,30600,30650,30650,30600,42
|
|
20240904,102400,880784300,30600,30600,30600,30600,33
|
|
20240904,102300,879774500,30600,30600,30600,30600,85
|
|
20240904,102200,877173500,30650,30650,30650,30650,33
|
|
20240904,102100,876162050,30600,30600,30600,30600,0
|
|
20240904,102000,876162050,30600,30600,30600,30600,36
|
|
20240904,101900,875060450,30650,30600,30650,30600,12
|
|
20240904,101800,874693150,30650,30650,30650,30650,0
|
|
20240904,101700,874693150,30650,30650,30650,30650,26
|
|
20240904,101600,873896250,30650,30550,30650,30550,77
|
|
20240904,101500,871539600,30550,30550,30550,30550,0
|
|
20240904,101400,871539600,30550,30550,30550,30550,0
|
|
20240904,101300,871539600,30550,30550,30550,30550,1
|
|
20240904,101200,871509050,30550,30550,30550,30550,0
|
|
20240904,101100,871509050,30550,30550,30550,30550,0
|
|
20240904,101000,871509050,30550,30550,30550,30550,41
|
|
20240904,100900,870256500,30600,30600,30600,30600,5
|
|
20240904,100800,870103500,30600,30600,30600,30600,0
|
|
20240904,100700,870103500,30600,30600,30600,30600,0
|
|
20240904,100600,870103500,30600,30600,30600,30600,62
|
|
20240904,100500,868206300,30600,30600,30600,30600,106
|
|
20240904,100400,864962700,30600,30600,30600,30600,0
|
|
20240904,100300,864962700,30600,30600,30600,30600,1
|
|
20240904,100200,864932100,30600,30600,30600,30600,0
|
|
20240904,100100,864932100,30600,30600,30600,30600,62
|
|
20240904,100000,863034900,30600,30600,30600,30600,0
|
|
20240904,095900,863034900,30600,30600,30600,30600,13
|
|
20240904,095800,862637100,30650,30650,30650,30650,0
|
|
20240904,095700,862637100,30650,30650,30650,30650,2
|
|
20240904,095600,862575800,30550,30550,30550,30550,50
|
|
20240904,095500,861048300,30550,30550,30550,30550,0
|
|
20240904,095400,861048300,30550,30550,30550,30550,0
|
|
20240904,095300,861048300,30550,30550,30550,30550,63
|
|
20240904,095200,859123650,30650,30650,30650,30650,5
|
|
20240904,095100,858970400,30650,30650,30650,30650,0
|
|
20240904,095000,858970400,30650,30650,30650,30650,0
|
|
20240904,094900,858970400,30650,30650,30650,30650,0
|
|
20240904,094800,858970400,30650,30600,30650,30600,92
|
|
20240904,094700,856153150,30600,30600,30600,30600,1
|
|
20240904,094600,856122550,30700,30700,30700,30700,0
|
|
20240904,094500,856122550,30700,30600,30700,30600,89
|
|
20240904,094400,853397150,30550,30550,30550,30550,67
|
|
20240904,094300,851350300,30500,30500,30500,30500,200
|
|
20240904,094200,845250300,30500,30550,30550,30500,169
|
|
20240904,094100,840091300,30500,30500,30500,30500,0
|
|
20240904,094000,840091300,30500,30500,30500,30500,1
|
|
20240904,093900,840060800,30500,30550,30700,30500,370
|
|
20240904,093800,828761700,30550,30550,30550,30550,22
|
|
20240904,093700,828089600,30600,30600,30600,30600,0
|
|
20240904,093600,828089600,30600,30600,30600,30600,150
|
|
20240904,093500,823499600,30600,30550,30600,30550,122
|
|
20240904,093400,819771400,30600,30600,30600,30600,0
|
|
20240904,093300,819771400,30600,30550,30600,30550,215
|
|
20240904,093200,813202100,30550,30550,30550,30550,0
|
|
20240904,093100,813202100,30550,30550,30550,30500,267
|
|
20240904,093000,805058250,30550,30600,30600,30550,521
|
|
20240904,092900,789141650,30600,30600,30600,30600,195
|
|
20240904,092800,783174650,30700,30700,30700,30700,0
|
|
20240904,092700,783174650,30700,30700,30700,30650,45
|
|
20240904,092600,781795150,30700,30700,30700,30700,70
|
|
20240904,092500,779646150,30700,30700,30700,30700,0
|
|
20240904,092400,779646150,30700,30650,30700,30650,128
|
|
20240904,092300,775722400,30650,30650,30650,30650,21
|
|
20240904,092200,775078750,30550,30600,30650,30550,256
|
|
20240904,092100,767245600,30600,30550,30600,30550,177
|
|
20240904,092000,761836600,30550,30550,30550,30550,150
|
|
20240904,091900,757254100,30600,30600,30650,30600,86
|
|
20240904,091800,754621400,30550,30650,30650,30550,120
|
|
20240904,091700,750952850,30650,30600,30650,30550,89
|
|
20240904,091600,748229850,30600,30600,30600,30600,11
|
|
20240904,091500,747893250,30650,30650,30650,30650,28
|
|
20240904,091400,747035050,30650,30650,30700,30550,375
|
|
20240904,091300,735555750,30700,30750,30750,30700,51
|
|
20240904,091200,733988950,30750,30650,30750,30650,123
|
|
20240904,091100,730206800,30750,30750,30750,30600,258
|
|
20240904,091000,722273450,30750,30750,30750,30750,71
|
|
20240904,090900,720090200,30750,30700,30750,30700,679
|
|
20240904,090800,699229400,30700,30700,30700,30550,168
|
|
20240904,090700,694083300,30700,30700,30700,30700,33
|
|
20240904,090600,693070200,30700,30700,30700,30700,0
|
|
20240904,090500,693070200,30700,30900,30900,30500,1166
|
|
20240904,090400,657339900,30950,30800,31000,30650,126
|
|
20240904,090300,653454500,31000,30450,31000,30450,4727
|
|
20240904,090200,508675000,30450,30350,30500,30150,1510
|
|
20240904,090100,462740050,30250,30250,30250,30250,0
|
|
20240904,090000,462740050,30250,30450,30450,30100,15220
|