577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,183400,2274843400,30950,30950,30950,30950,1376
|
|
20240906,183300,2274843400,30950,30950,30950,30950,0
|
|
20240906,183200,2274843400,30950,30950,30950,30950,0
|
|
20240906,183100,2274843400,30950,30950,30950,30950,0
|
|
20240906,183000,2274843400,30950,30950,30950,30950,0
|
|
20240906,182900,2274843400,30950,30950,30950,30950,0
|
|
20240906,182800,2274843400,30950,30950,30950,30950,0
|
|
20240906,182700,2274843400,30950,30950,30950,30950,0
|
|
20240906,182600,2274843400,30950,30950,30950,30950,0
|
|
20240906,182500,2274843400,30950,30950,30950,30950,0
|
|
20240906,182400,2274843400,30950,30950,30950,30950,0
|
|
20240906,182300,2274843400,30950,30950,30950,30950,0
|
|
20240906,182200,2274843400,30950,30950,30950,30950,0
|
|
20240906,182100,2274843400,30950,30950,30950,30950,0
|
|
20240906,182000,2274843400,30950,30950,30950,30950,0
|
|
20240906,181900,2274843400,30950,30950,30950,30950,0
|
|
20240906,181800,2274843400,30950,30950,30950,30950,0
|
|
20240906,181700,2274843400,30950,30950,30950,30950,0
|
|
20240906,181600,2274843400,30950,30950,30950,30950,0
|
|
20240906,181500,2274843400,30950,30950,30950,30950,0
|
|
20240906,181400,2274843400,30950,30950,30950,30950,0
|
|
20240906,181300,2274843400,30950,30950,30950,30950,0
|
|
20240906,181200,2274843400,30950,30950,30950,30950,0
|
|
20240906,181100,2274843400,30950,30950,30950,30950,0
|
|
20240906,181000,2274843400,30950,30950,30950,30950,0
|
|
20240906,180900,2274843400,30950,30950,30950,30950,0
|
|
20240906,180800,2274843400,30950,30950,30950,30950,0
|
|
20240906,180700,2274843400,30950,30950,30950,30950,0
|
|
20240906,180600,2274843400,30950,30950,30950,30950,0
|
|
20240906,180500,2274843400,30950,30950,30950,30950,0
|
|
20240906,180400,2274843400,30950,30950,30950,30950,1376
|
|
20240906,180300,2274843400,30950,30950,30950,30950,0
|
|
20240906,180200,2274843400,30950,30950,30950,30950,0
|
|
20240906,180100,2274843400,30950,30950,30950,30950,0
|
|
20240906,180000,2274843400,30950,30950,30950,30950,0
|
|
20240906,175900,2274843400,30950,30950,30950,30950,0
|
|
20240906,175800,2274843400,30950,30950,30950,30950,0
|
|
20240906,175700,2274843400,30950,30950,30950,30950,0
|
|
20240906,175600,2274843400,30950,30950,30950,30950,0
|
|
20240906,175500,2274843400,30950,30950,30950,30950,0
|
|
20240906,175400,2274843400,30950,30950,30950,30950,0
|
|
20240906,175300,2274843400,30950,30950,30950,30950,0
|
|
20240906,175200,2274843400,30950,30950,30950,30950,0
|
|
20240906,175100,2274843400,30950,30950,30950,30950,0
|
|
20240906,175000,2274843400,30950,30950,30950,30950,0
|
|
20240906,174900,2274843400,30950,30950,30950,30950,0
|
|
20240906,174800,2274843400,30950,30950,30950,30950,0
|
|
20240906,174700,2274843400,30950,30950,30950,30950,0
|
|
20240906,174600,2274843400,30950,30950,30950,30950,0
|
|
20240906,174500,2274843400,30950,30950,30950,30950,0
|
|
20240906,174400,2274843400,30950,30950,30950,30950,0
|
|
20240906,174300,2274843400,30950,30950,30950,30950,0
|
|
20240906,174200,2274843400,30950,30950,30950,30950,0
|
|
20240906,174100,2274843400,30950,30950,30950,30950,0
|
|
20240906,174000,2274843400,30950,30950,30950,30950,0
|
|
20240906,173900,2274843400,30950,30950,30950,30950,0
|
|
20240906,173800,2274843400,30950,30950,30950,30950,0
|
|
20240906,173700,2274843400,30950,30950,30950,30950,0
|
|
20240906,173600,2274843400,30950,30950,30950,30950,0
|
|
20240906,173500,2274843400,30950,30950,30950,30950,0
|
|
20240906,173400,2274843400,30950,30950,30950,30950,1376
|
|
20240906,173300,2274843400,30950,30950,30950,30950,0
|
|
20240906,173200,2274843400,30950,30950,30950,30950,0
|
|
20240906,173100,2274843400,30950,30950,30950,30950,0
|
|
20240906,173000,2274843400,30950,30950,30950,30950,0
|
|
20240906,172900,2274843400,30950,30950,30950,30950,0
|
|
20240906,172800,2274843400,30950,30950,30950,30950,0
|
|
20240906,172700,2274843400,30950,30950,30950,30950,0
|
|
20240906,172600,2274843400,30950,30950,30950,30950,0
|
|
20240906,172500,2274843400,30950,30950,30950,30950,0
|
|
20240906,172400,2274843400,30950,30950,30950,30950,0
|
|
20240906,172300,2274843400,30950,30950,30950,30950,0
|
|
20240906,172200,2274843400,30950,30950,30950,30950,0
|
|
20240906,172100,2274843400,30950,30950,30950,30950,0
|
|
20240906,172000,2274843400,30950,30950,30950,30950,0
|
|
20240906,171900,2274843400,30950,30950,30950,30950,0
|
|
20240906,171800,2274843400,30950,30950,30950,30950,0
|
|
20240906,171700,2274843400,30950,30950,30950,30950,0
|
|
20240906,171600,2274843400,30950,30950,30950,30950,0
|
|
20240906,171500,2274843400,30950,30950,30950,30950,0
|
|
20240906,171400,2274843400,30950,30950,30950,30950,0
|
|
20240906,171300,2274843400,30950,30950,30950,30950,0
|
|
20240906,171200,2274843400,30950,30950,30950,30950,0
|
|
20240906,171100,2274843400,30950,30950,30950,30950,0
|
|
20240906,171000,2274843400,30950,30950,30950,30950,0
|
|
20240906,170900,2274843400,30950,30950,30950,30950,0
|
|
20240906,170800,2274843400,30950,30950,30950,30950,0
|
|
20240906,170700,2274843400,30950,30950,30950,30950,0
|
|
20240906,170600,2274843400,30950,30950,30950,30950,0
|
|
20240906,170500,2274843400,30950,30950,30950,30950,0
|
|
20240906,170400,2274843400,30950,30950,30950,30950,1376
|
|
20240906,170300,2274843400,30950,30950,30950,30950,0
|
|
20240906,170200,2274843400,30950,30950,30950,30950,0
|
|
20240906,170100,2274843400,30950,30950,30950,30950,0
|
|
20240906,170000,2274843400,30950,30950,30950,30950,0
|
|
20240906,165900,2274843400,30950,30950,30950,30950,0
|
|
20240906,165800,2274843400,30950,30950,30950,30950,0
|
|
20240906,165700,2274843400,30950,30950,30950,30950,0
|
|
20240906,165600,2274843400,30950,30950,30950,30950,0
|
|
20240906,165500,2274843400,30950,30950,30950,30950,0
|
|
20240906,165400,2274843400,30950,30950,30950,30950,0
|
|
20240906,165300,2274843400,30950,30950,30950,30950,0
|
|
20240906,165200,2274843400,30950,30950,30950,30950,0
|
|
20240906,165100,2274843400,30950,30950,30950,30950,0
|
|
20240906,165000,2274843400,30950,30950,30950,30950,0
|
|
20240906,164900,2274843400,30950,30950,30950,30950,0
|
|
20240906,164800,2274843400,30950,30950,30950,30950,0
|
|
20240906,164700,2274843400,30950,30950,30950,30950,0
|
|
20240906,164600,2274843400,30950,30950,30950,30950,0
|
|
20240906,164500,2274843400,30950,30950,30950,30950,0
|
|
20240906,164400,2274843400,30950,30950,30950,30950,0
|
|
20240906,164300,2274843400,30950,30950,30950,30950,0
|
|
20240906,164200,2274843400,30950,30950,30950,30950,0
|
|
20240906,164100,2274843400,30950,30950,30950,30950,0
|
|
20240906,164000,2274843400,30950,30950,30950,30950,0
|
|
20240906,163900,2274843400,30950,30950,30950,30950,0
|
|
20240906,163800,2274843400,30950,30950,30950,30950,0
|
|
20240906,163700,2274843400,30950,30950,30950,30950,0
|
|
20240906,163600,2274843400,30950,30950,30950,30950,0
|
|
20240906,163500,2274843400,30950,30950,30950,30950,0
|
|
20240906,163400,2274843400,30950,30950,30950,30950,1376
|
|
20240906,163300,2274843400,30950,30950,30950,30950,0
|
|
20240906,163200,2274843400,30950,30950,30950,30950,0
|
|
20240906,163100,2274843400,30950,30950,30950,30950,0
|
|
20240906,163000,2274843400,30950,30950,30950,30950,0
|
|
20240906,162900,2274843400,30950,30950,30950,30950,0
|
|
20240906,162800,2274843400,30950,30950,30950,30950,0
|
|
20240906,162700,2274843400,30950,30950,30950,30950,0
|
|
20240906,162600,2274843400,30950,30950,30950,30950,0
|
|
20240906,162500,2274843400,30950,30950,30950,30950,0
|
|
20240906,162400,2274843400,30950,30950,30950,30950,0
|
|
20240906,162300,2274843400,30950,30950,30950,30950,0
|
|
20240906,162200,2274843400,30950,30950,30950,30950,0
|
|
20240906,162100,2274843400,30950,30950,30950,30950,0
|
|
20240906,162000,2274843400,30950,30950,30950,30950,0
|
|
20240906,161900,2274843400,30950,30950,30950,30950,0
|
|
20240906,161800,2274843400,30950,30950,30950,30950,0
|
|
20240906,161700,2274843400,30950,30950,30950,30950,0
|
|
20240906,161600,2274843400,30950,30950,30950,30950,0
|
|
20240906,161500,2274843400,30950,30950,30950,30950,0
|
|
20240906,161400,2274843400,30950,30950,30950,30950,0
|
|
20240906,161300,2274843400,30950,30950,30950,30950,0
|
|
20240906,161200,2274843400,30950,30950,30950,30950,0
|
|
20240906,161100,2274843400,30950,30950,30950,30950,0
|
|
20240906,161000,2274843400,30950,30950,30950,30950,0
|
|
20240906,160900,2274843400,30950,30950,30950,30950,0
|
|
20240906,160800,2274843400,30950,30950,30950,30950,0
|
|
20240906,160700,2274843400,30950,30950,30950,30950,0
|
|
20240906,160600,2274843400,30950,30950,30950,30950,0
|
|
20240906,160500,2274843400,30950,30950,30950,30950,0
|
|
20240906,160400,2274843400,30950,30950,30950,30950,1376
|
|
20240906,160300,2274843400,30950,30950,30950,30950,0
|
|
20240906,160200,2274843400,30950,30950,30950,30950,0
|
|
20240906,160100,2274843400,30950,30950,30950,30950,0
|
|
20240906,160000,2274843400,30950,30950,30950,30950,0
|
|
20240906,155900,2274843400,30950,30950,30950,30950,0
|
|
20240906,155800,2274843400,30950,30950,30950,30950,0
|
|
20240906,155700,2274843400,30950,30950,30950,30950,0
|
|
20240906,155600,2274843400,30950,30950,30950,30950,0
|
|
20240906,155500,2274843400,30950,30950,30950,30950,0
|
|
20240906,155400,2274843400,30950,30950,30950,30950,0
|
|
20240906,155300,2274843400,30950,30950,30950,30950,0
|
|
20240906,155200,2274843400,30950,30950,30950,30950,0
|
|
20240906,155100,2274843400,30950,30950,30950,30950,0
|
|
20240906,155000,2274843400,30950,30950,30950,30950,0
|
|
20240906,154900,2274843400,30950,30950,30950,30950,0
|
|
20240906,154800,2274843400,30950,30950,30950,30950,0
|
|
20240906,154700,2274843400,30950,30950,30950,30950,0
|
|
20240906,154600,2274843400,30950,30950,30950,30950,0
|
|
20240906,154500,2274843400,30950,30950,30950,30950,0
|
|
20240906,154400,2274843400,30950,30950,30950,30950,0
|
|
20240906,154300,2274843400,30950,30950,30950,30950,0
|
|
20240906,154200,2274843400,30950,30950,30950,30950,0
|
|
20240906,154100,2274843400,30950,30950,30950,30950,0
|
|
20240906,154000,2274843400,30950,30950,30950,30950,0
|
|
20240906,153900,2274843400,30950,30950,30950,30950,0
|
|
20240906,153800,2274843400,30950,30950,30950,30950,0
|
|
20240906,153700,2274843400,30950,30950,30950,30950,0
|
|
20240906,153600,2274843400,30950,30950,30950,30950,0
|
|
20240906,153500,2274843400,30950,30950,30950,30950,0
|
|
20240906,153400,2274843400,30950,30950,30950,30950,1376
|
|
20240906,153300,2274843400,30950,30950,30950,30950,0
|
|
20240906,153200,2274843400,30950,30950,30950,30950,0
|
|
20240906,153100,2274843400,30950,30950,30950,30950,0
|
|
20240906,153000,2274843400,30950,30950,30950,30950,1376
|
|
20240906,152900,2232256200,30900,30900,30900,30900,0
|
|
20240906,152800,2232256200,30900,30900,30900,30900,0
|
|
20240906,152700,2232256200,30900,30900,30900,30900,0
|
|
20240906,152600,2232256200,30900,30900,30900,30900,0
|
|
20240906,152500,2232256200,30900,30900,30900,30900,0
|
|
20240906,152400,2232256200,30900,30900,30900,30900,0
|
|
20240906,152300,2232256200,30900,30900,30900,30900,0
|
|
20240906,152200,2232256200,30900,30900,30900,30900,0
|
|
20240906,152100,2232256200,30900,30900,30900,30900,0
|
|
20240906,152000,2232256200,30900,30900,30900,30900,0
|
|
20240906,151900,2232256200,30900,30950,30950,30900,114
|
|
20240906,151800,2228728800,30950,30950,30950,30950,85
|
|
20240906,151700,2226098050,30950,31000,31000,30900,166
|
|
20240906,151600,2220960050,30900,31000,31000,30900,304
|
|
20240906,151500,2211552100,31000,30950,31000,30900,376
|
|
20240906,151400,2199912700,30950,30950,31000,30950,83
|
|
20240906,151300,2197343800,31000,30950,31000,30950,92
|
|
20240906,151200,2194493800,30950,30950,30950,30900,239
|
|
20240906,151100,2187100750,30900,30950,30950,30900,70
|
|
20240906,151000,2184935200,30950,30950,30950,30900,252
|
|
20240906,150900,2177136400,30950,30950,31000,30950,86
|
|
20240906,150800,2174473950,30950,30950,31000,30950,280
|
|
20240906,150700,2165802600,31000,31000,31000,31000,40
|
|
20240906,150600,2164562600,31000,31000,31000,31000,101
|
|
20240906,150500,2161431600,31000,31000,31000,31000,71
|
|
20240906,150400,2159230600,31000,31000,31000,31000,86
|
|
20240906,150300,2156564600,31000,30950,31000,30950,105
|
|
20240906,150200,2153312300,30950,30950,31000,30950,140
|
|
20240906,150100,2148976700,30950,30950,31000,30900,263
|
|
20240906,150000,2140843650,30900,30950,30950,30900,484
|
|
20240906,145900,2125882250,30950,30950,30950,30950,81
|
|
20240906,145800,2123375300,30950,30950,31000,30950,1259
|
|
20240906,145700,2084405050,31000,31000,31000,31000,103
|
|
20240906,145600,2081212050,30950,31000,31000,30950,135
|
|
20240906,145500,2077031650,31000,30950,31000,30950,103
|
|
20240906,145400,2073838750,31000,31000,31000,31000,83
|
|
20240906,145300,2071265750,31000,31000,31000,31000,118
|
|
20240906,145200,2067607750,31000,30950,31000,30950,169
|
|
20240906,145100,2062369000,31000,31000,31000,30950,118
|
|
20240906,145000,2058712800,31000,31000,31000,31000,118
|
|
20240906,144900,2055054800,31000,31000,31000,30950,85
|
|
20240906,144800,2052419950,31000,31000,31000,31000,75
|
|
20240906,144700,2050094950,31000,30950,31000,30950,89
|
|
20240906,144600,2047337500,30950,31000,31000,30950,320
|
|
20240906,144500,2037429350,31000,31000,31000,31000,76
|
|
20240906,144400,2035073350,31000,30950,31000,30950,135
|
|
20240906,144300,2030890900,31000,31000,31000,31000,86
|
|
20240906,144200,2028224900,31000,30950,31000,30950,571
|
|
20240906,144100,2010539450,30950,30950,30950,30950,120
|
|
20240906,144000,2006825450,30950,30950,30950,30950,442
|
|
20240906,143900,1993145550,30950,30950,30950,30900,110
|
|
20240906,143800,1989742050,30950,30950,30950,30950,250
|
|
20240906,143700,1982004550,30950,30950,30950,30900,153
|
|
20240906,143600,1977274200,30950,30950,30950,30950,94
|
|
20240906,143500,1974364900,30950,30950,30950,30950,86
|
|
20240906,143400,1971703200,30950,30950,30950,30950,55
|
|
20240906,143300,1970000950,30950,30950,30950,30950,110
|
|
20240906,143200,1966596450,30950,30950,31000,30950,211
|
|
20240906,143100,1960062000,31000,31000,31000,31000,96
|
|
20240906,143000,1957086000,30950,31000,31000,30950,133
|
|
20240906,142900,1952967750,30950,30950,30950,30950,344
|
|
20240906,142800,1942320950,30950,30950,30950,30950,943
|
|
20240906,142700,1913135100,30950,30950,30950,30950,96
|
|
20240906,142600,1910163900,30950,30950,30950,30950,43
|
|
20240906,142500,1908833050,30950,30900,30950,30900,91
|
|
20240906,142400,1906016650,30950,30950,30950,30950,196
|
|
20240906,142300,1899950450,30950,30950,30950,30950,92
|
|
20240906,142200,1897103050,30950,30950,30950,30950,47
|
|
20240906,142100,1895648400,30950,30950,30950,30950,93
|
|
20240906,142000,1892770050,30950,30900,30950,30900,715
|
|
20240906,141900,1870676050,30900,30900,30900,30900,479
|
|
20240906,141800,1855874950,30900,30900,30900,30900,96
|
|
20240906,141700,1852908550,30900,30900,30900,30900,91
|
|
20240906,141600,1850096650,30900,30900,30900,30900,207
|
|
20240906,141500,1843700350,30900,30900,30900,30900,373
|
|
20240906,141400,1832174650,30900,30900,30900,30900,82
|
|
20240906,141300,1829640850,30900,30900,30900,30850,113
|
|
20240906,141200,1826149650,30900,30900,30900,30900,121
|
|
20240906,141100,1822410750,30900,30900,30900,30900,43
|
|
20240906,141000,1821082050,30900,30900,30900,30900,79
|
|
20240906,140900,1818640950,30900,30900,30900,30850,127
|
|
20240906,140800,1814718600,30900,30900,30900,30900,1489
|
|
20240906,140700,1768708500,30900,30900,30900,30900,91
|
|
20240906,140600,1765896600,30900,30900,30900,30900,15
|
|
20240906,140500,1765433100,30900,30900,30900,30900,14
|
|
20240906,140400,1765000500,30900,30900,30900,30900,17
|
|
20240906,140300,1764475200,30900,30900,30900,30900,14
|
|
20240906,140200,1764042600,30900,30900,30900,30900,56
|
|
20240906,140100,1762312200,30900,30900,30900,30850,19
|
|
20240906,140000,1761725250,30900,30900,30900,30900,13
|
|
20240906,135900,1761323550,30900,30900,30900,30900,15
|
|
20240906,135800,1760860050,30900,30900,30900,30900,16
|
|
20240906,135700,1760365650,30900,30900,30900,30850,75
|
|
20240906,135600,1758048650,30850,30900,30900,30850,33
|
|
20240906,135500,1757029950,30850,30900,30900,30850,31
|
|
20240906,135400,1756073150,30900,30900,30900,30900,11
|
|
20240906,135300,1755733250,30900,30850,30900,30850,44
|
|
20240906,135200,1754375000,30850,30900,30900,30850,13
|
|
20240906,135100,1753973400,30900,30900,30900,30850,298
|
|
20240906,135000,1744777300,30900,30900,30900,30900,13
|
|
20240906,134900,1744375600,30900,30900,30900,30900,35
|
|
20240906,134800,1743294100,30850,30900,30900,30850,49
|
|
20240906,134700,1741781850,30900,30900,30900,30900,11
|
|
20240906,134600,1741441950,30900,30900,30900,30900,14
|
|
20240906,134500,1741009350,30900,30850,30900,30850,33
|
|
20240906,134400,1739990650,30900,30900,30900,30850,33
|
|
20240906,134300,1738971950,30900,30900,30900,30900,12
|
|
20240906,134200,1738601150,30900,30900,30900,30900,17
|
|
20240906,134100,1738075850,30900,30850,30900,30850,11
|
|
20240906,134000,1737736000,30900,30850,30900,30850,66
|
|
20240906,133900,1735698800,30850,30850,30850,30850,95
|
|
20240906,133800,1732768050,30850,30850,30850,30850,86
|
|
20240906,133700,1730114950,30900,30900,30900,30900,46
|
|
20240906,133600,1728693550,30900,30850,30900,30850,123
|
|
20240906,133500,1724898550,30850,30900,30900,30850,672
|
|
20240906,133400,1704165800,30900,30900,30900,30900,19
|
|
20240906,133300,1703578700,30900,30900,30900,30900,45
|
|
20240906,133200,1702188200,30900,30900,30900,30900,79
|
|
20240906,133100,1699747100,30900,30900,30900,30900,355
|
|
20240906,133000,1688777600,30900,30900,30900,30900,102
|
|
20240906,132900,1685625800,30850,30900,30900,30850,94
|
|
20240906,132800,1682725300,30900,30850,30900,30850,1589
|
|
20240906,132700,1633698350,30850,30850,30850,30850,14
|
|
20240906,132600,1633266450,30850,30850,30850,30850,57
|
|
20240906,132500,1631508000,30850,30850,30850,30850,17
|
|
20240906,132400,1630983550,30850,30850,30850,30850,16
|
|
20240906,132300,1630489950,30850,30850,30850,30850,134
|
|
20240906,132200,1626356050,30850,30850,30850,30850,12
|
|
20240906,132100,1625985850,30800,30850,30850,30800,79
|
|
20240906,132000,1623551950,30850,30850,30850,30850,37
|
|
20240906,131900,1622410500,30850,30850,30850,30850,16
|
|
20240906,131800,1621916900,30850,30850,30850,30850,18
|
|
20240906,131700,1621361600,30800,30850,30850,30800,103
|
|
20240906,131600,1618189050,30850,30850,30850,30850,4
|
|
20240906,131500,1618065650,30850,30850,30850,30850,17
|
|
20240906,131400,1617541200,30800,30800,30800,30800,21
|
|
20240906,131300,1616894400,30850,30850,30850,30850,6
|
|
20240906,131200,1616709300,30850,30850,30850,30850,10
|
|
20240906,131100,1616400800,30850,30850,30850,30850,0
|
|
20240906,131000,1616400800,30850,30850,30850,30850,4
|
|
20240906,130900,1616277400,30850,30850,30850,30850,55
|
|
20240906,130800,1614580650,30850,30850,30850,30850,7
|
|
20240906,130700,1614364700,30850,30850,30850,30850,4
|
|
20240906,130600,1614241300,30850,30850,30850,30800,44
|
|
20240906,130500,1612884400,30850,30850,30850,30850,4
|
|
20240906,130400,1612761000,30850,30850,30850,30850,4
|
|
20240906,130300,1612637600,30850,30850,30850,30850,103
|
|
20240906,130200,1609460050,30850,30850,30850,30850,4
|
|
20240906,130100,1609336650,30850,30850,30850,30850,38
|
|
20240906,130000,1608164350,30850,30850,30850,30850,4
|
|
20240906,125900,1608040950,30850,30850,30850,30850,7
|
|
20240906,125800,1607825000,30850,30850,30850,30850,5
|
|
20240906,125700,1607670750,30850,30850,30850,30850,24
|
|
20240906,125600,1606930350,30850,30850,30850,30850,41
|
|
20240906,125500,1605665500,30850,30850,30850,30850,0
|
|
20240906,125400,1605665500,30850,30850,30850,30850,3
|
|
20240906,125300,1605572950,30850,30850,30850,30850,30
|
|
20240906,125200,1604647450,30850,30850,30850,30850,33
|
|
20240906,125100,1603629400,30850,30850,30850,30850,4
|
|
20240906,125000,1603506000,30850,30850,30850,30850,8
|
|
20240906,124900,1603259200,30850,30800,30850,30800,255
|
|
20240906,124800,1595402450,30850,30850,30850,30850,8
|
|
20240906,124700,1595155650,30800,30850,30850,30800,204
|
|
20240906,124600,1588872250,30850,30850,30850,30850,3
|
|
20240906,124500,1588779700,30850,30850,30850,30850,4
|
|
20240906,124400,1588656300,30850,30850,30850,30850,4
|
|
20240906,124300,1588532900,30850,30850,30850,30850,5
|
|
20240906,124200,1588378650,30850,30850,30850,30850,4
|
|
20240906,124100,1588255250,30850,30850,30850,30850,0
|
|
20240906,124000,1588255250,30850,30850,30850,30850,4
|
|
20240906,123900,1588131850,30850,30850,30850,30850,0
|
|
20240906,123800,1588131850,30850,30850,30850,30850,0
|
|
20240906,123700,1588131850,30850,30850,30850,30850,4
|
|
20240906,123600,1588008450,30850,30850,30850,30850,0
|
|
20240906,123500,1588008450,30850,30850,30850,30850,6
|
|
20240906,123400,1587823350,30850,30900,30900,30850,377
|
|
20240906,123300,1576192500,30900,30900,30900,30900,2
|
|
20240906,123200,1576130700,30900,30900,30900,30900,7
|
|
20240906,123100,1575914400,30900,30900,30900,30900,8
|
|
20240906,123000,1575667200,30900,30900,30900,30900,2
|
|
20240906,122900,1575605400,30900,30900,30900,30900,30
|
|
20240906,122800,1574678400,30850,30900,30900,30850,22
|
|
20240906,122700,1573999100,30900,30850,30900,30850,38
|
|
20240906,122600,1572824950,30850,30850,30900,30850,727
|
|
20240906,122500,1550396800,30850,30850,30850,30850,20
|
|
20240906,122400,1549779800,30900,30900,30900,30900,6
|
|
20240906,122300,1549594400,30900,30900,30900,30900,7
|
|
20240906,122200,1549378100,30900,30900,30900,30900,5
|
|
20240906,122100,1549223600,30900,30900,30900,30900,4
|
|
20240906,122000,1549100000,30900,30900,30900,30900,4
|
|
20240906,121900,1548976400,30900,30900,30900,30900,15
|
|
20240906,121800,1548512900,30900,30900,30900,30900,52
|
|
20240906,121700,1546906100,30900,30900,30900,30900,0
|
|
20240906,121600,1546906100,30900,30900,30900,30900,35
|
|
20240906,121500,1545824600,30900,30850,30900,30850,20
|
|
20240906,121400,1545207400,30850,30850,30850,30850,0
|
|
20240906,121300,1545207400,30850,30850,30850,30850,28
|
|
20240906,121200,1544343600,30900,30900,30900,30900,60
|
|
20240906,121100,1542489600,30850,30850,30850,30850,1128
|
|
20240906,121000,1507690800,30900,30900,30900,30900,4
|
|
20240906,120900,1507567200,30900,30850,30900,30850,135
|
|
20240906,120800,1503401350,30900,30900,30900,30900,1
|
|
20240906,120700,1503370450,30900,30900,30900,30900,4
|
|
20240906,120600,1503246850,30900,30900,30900,30900,0
|
|
20240906,120500,1503246850,30900,30900,30900,30900,11
|
|
20240906,120400,1502906950,30900,30900,30900,30900,16
|
|
20240906,120300,1502412550,30900,30850,30900,30850,2353
|
|
20240906,120200,1429815350,30900,30900,30900,30900,0
|
|
20240906,120100,1429815350,30900,30900,30900,30850,60
|
|
20240906,120000,1427961400,30850,30850,30850,30850,2713
|
|
20240906,115900,1344265350,30900,30850,30900,30850,2465
|
|
20240906,115800,1268219000,30850,30850,30850,30850,725
|
|
20240906,115700,1245852750,30850,30850,30850,30850,0
|
|
20240906,115600,1245852750,30850,30800,30850,30800,14
|
|
20240906,115500,1245421350,30800,30800,30800,30800,1
|
|
20240906,115400,1245390550,30800,30800,30800,30800,103
|
|
20240906,115300,1242218150,30800,30800,30800,30800,24
|
|
20240906,115200,1241478950,30800,30800,30800,30800,0
|
|
20240906,115100,1241478950,30800,30800,30800,30800,4
|
|
20240906,115000,1241355750,30800,30800,30800,30800,1
|
|
20240906,114900,1241324950,30800,30800,30800,30800,0
|
|
20240906,114800,1241324950,30800,30800,30800,30800,4
|
|
20240906,114700,1241201750,30800,30800,30800,30800,0
|
|
20240906,114600,1241201750,30800,30800,30800,30800,0
|
|
20240906,114500,1241201750,30800,30800,30800,30800,21
|
|
20240906,114400,1240554950,30750,30750,30750,30750,7
|
|
20240906,114300,1240339700,30750,30750,30750,30750,60
|
|
20240906,114200,1238494700,30800,30800,30800,30800,26
|
|
20240906,114100,1237693900,30800,30800,30800,30800,91
|
|
20240906,114000,1234891100,30800,30800,30800,30800,5
|
|
20240906,113900,1234737100,30700,30700,30700,30700,0
|
|
20240906,113800,1234737100,30700,30700,30700,30700,0
|
|
20240906,113700,1234737100,30700,30800,30800,30700,638
|
|
20240906,113600,1215111550,30850,30850,30850,30850,5
|
|
20240906,113500,1214957300,30850,30850,30850,30850,3
|
|
20240906,113400,1214864750,30850,30850,30850,30850,6
|
|
20240906,113300,1214679650,30850,30850,30850,30850,3
|
|
20240906,113200,1214587100,30850,30850,30850,30850,4
|
|
20240906,113100,1214463700,30850,30850,30850,30850,0
|
|
20240906,113000,1214463700,30850,30850,30850,30850,9
|
|
20240906,112900,1214186050,30850,30850,30850,30850,27
|
|
20240906,112800,1213353100,30850,30850,30850,30850,0
|
|
20240906,112700,1213353100,30850,30850,30850,30850,69
|
|
20240906,112600,1211224450,30900,30900,30900,30900,8
|
|
20240906,112500,1210977250,30900,30900,30900,30900,2
|
|
20240906,112400,1210915450,30900,30900,30900,30900,0
|
|
20240906,112300,1210915450,30900,30850,30900,30850,14
|
|
20240906,112200,1210483100,30850,30850,30850,30850,52
|
|
20240906,112100,1208878900,30900,30900,30900,30900,4
|
|
20240906,112000,1208755300,30900,30900,30900,30900,1000
|
|
20240906,111900,1177855300,30900,30900,30900,30900,0
|
|
20240906,111800,1177855300,30900,30900,30900,30900,5
|
|
20240906,111700,1177700800,30850,30850,30850,30750,177
|
|
20240906,111600,1172240650,30800,30800,30800,30800,26
|
|
20240906,111500,1171439850,30800,30800,30800,30800,0
|
|
20240906,111400,1171439850,30800,30800,30800,30800,51
|
|
20240906,111300,1169869050,30850,30850,30850,30850,21
|
|
20240906,111200,1169221200,30800,30850,30850,30800,15
|
|
20240906,111100,1168758650,30900,30900,30900,30900,0
|
|
20240906,111000,1168758650,30900,30750,30900,30750,6069
|
|
20240906,110900,981692450,30700,30700,30750,30700,2409
|
|
20240906,110800,907733950,30750,30650,30750,30650,664
|
|
20240906,110700,887365700,30650,30600,30650,30600,13
|
|
20240906,110600,886967700,30600,30600,30600,30600,0
|
|
20240906,110500,886967700,30600,30600,30600,30600,39
|
|
20240906,110400,885774300,30600,30650,30650,30600,428
|
|
20240906,110300,872672200,30650,30650,30650,30650,1
|
|
20240906,110200,872641550,30650,30650,30650,30650,6
|
|
20240906,110100,872457650,30600,30650,30650,30600,28
|
|
20240906,110000,871600700,30600,30550,30650,30550,1246
|
|
20240906,105900,833472650,30600,30600,30600,30600,4
|
|
20240906,105800,833350250,30550,30600,30600,30550,25
|
|
20240906,105700,832586350,30600,30600,30600,30600,0
|
|
20240906,105600,832586350,30600,30550,30600,30550,77
|
|
20240906,105500,830233750,30550,30550,30550,30550,7
|
|
20240906,105400,830019900,30600,30600,30600,30600,7
|
|
20240906,105300,829805700,30600,30550,30600,30550,20
|
|
20240906,105200,829194500,30550,30550,30550,30550,232
|
|
20240906,105100,822106900,30600,30600,30600,30600,6
|
|
20240906,105000,821923300,30600,30500,30600,30500,36
|
|
20240906,104900,820824150,30500,30550,30550,30500,14
|
|
20240906,104800,820396800,30550,30500,30550,30500,30
|
|
20240906,104700,819481350,30550,30550,30550,30550,44
|
|
20240906,104600,818137150,30550,30550,30550,30550,55
|
|
20240906,104500,816456900,30600,30550,30600,30550,36
|
|
20240906,104400,815356900,30550,30550,30550,30550,44
|
|
20240906,104300,814012700,30600,30600,30600,30600,4
|
|
20240906,104200,813890300,30600,30550,30600,30550,45
|
|
20240906,104100,812515000,30550,30550,30550,30550,28
|
|
20240906,104000,811659600,30600,30600,30600,30600,49
|
|
20240906,103900,810160200,30600,30550,30600,30550,61
|
|
20240906,103800,808295550,30550,30550,30550,30550,26
|
|
20240906,103700,807501250,30550,30500,30550,30500,69
|
|
20240906,103600,805396550,30550,30600,30600,30550,71
|
|
20240906,103500,803226950,30600,30550,30600,30550,113
|
|
20240906,103400,799772600,30600,30600,30600,30600,4
|
|
20240906,103300,799650200,30600,30600,30600,30600,11
|
|
20240906,103200,799313600,30550,30550,30550,30500,34
|
|
20240906,103100,798275300,30550,30550,30550,30500,26
|
|
20240906,103000,797482050,30550,30550,30550,30550,19
|
|
20240906,102900,796901600,30550,30500,30550,30500,23
|
|
20240906,102800,796199300,30550,30500,30550,30500,18
|
|
20240906,102700,795650200,30550,30550,30550,30500,194
|
|
20240906,102600,789732200,30600,30500,30600,30500,669
|
|
20240906,102500,769321650,30550,30550,30550,30500,6
|
|
20240906,102400,769138450,30550,30550,30550,30550,16
|
|
20240906,102300,768649650,30550,30550,30550,30550,0
|
|
20240906,102200,768649650,30550,30550,30550,30550,40
|
|
20240906,102100,767427650,30550,30550,30550,30550,14
|
|
20240906,102000,766999950,30550,30550,30550,30550,4
|
|
20240906,101900,766877750,30600,30500,30600,30450,101
|
|
20240906,101800,763799000,30550,30550,30550,30550,4
|
|
20240906,101700,763676800,30600,30600,30600,30600,1
|
|
20240906,101600,763646200,30500,30450,30500,30450,118
|
|
20240906,101500,760047750,30500,30500,30550,30500,375
|
|
20240906,101400,748610050,30500,30500,30500,30500,17
|
|
20240906,101300,748091550,30500,30500,30500,30500,72
|
|
20240906,101200,745895550,30500,30500,30500,30500,61
|
|
20240906,101100,744035050,30500,30500,30500,30500,12
|
|
20240906,101000,743669050,30500,30500,30500,30500,9
|
|
20240906,100900,743394550,30500,30500,30500,30500,3
|
|
20240906,100800,743303050,30500,30500,30500,30500,49
|
|
20240906,100700,741808550,30550,30500,30600,30500,35
|
|
20240906,100600,740739750,30500,30500,30500,30500,3
|
|
20240906,100500,740648250,30500,30600,30600,30500,3684
|
|
20240906,100400,628251400,30550,30550,30550,30550,0
|
|
20240906,100300,628251400,30550,30600,30600,30550,365
|
|
20240906,100200,617082450,30650,30650,30650,30650,8
|
|
20240906,100100,616837250,30650,30650,30650,30650,305
|
|
20240906,100000,607489000,30700,30700,30700,30700,0
|
|
20240906,095900,607489000,30700,30700,30700,30700,41
|
|
20240906,095800,606230300,30700,30700,30700,30700,0
|
|
20240906,095700,606230300,30700,30700,30700,30700,10
|
|
20240906,095600,605923300,30700,30700,30700,30700,6
|
|
20240906,095500,605739100,30700,30700,30700,30700,17
|
|
20240906,095400,605217200,30700,30700,30700,30700,13
|
|
20240906,095300,604818100,30600,30600,30600,30600,0
|
|
20240906,095200,604818100,30600,30700,30700,30550,5041
|
|
20240906,095100,450554150,30750,30700,30750,30700,602
|
|
20240906,095000,432072550,30700,30700,30700,30700,2
|
|
20240906,094900,432011150,30750,30750,30750,30750,0
|
|
20240906,094800,432011150,30750,30700,30750,30700,214
|
|
20240906,094700,425435650,30750,30750,30750,30750,126
|
|
20240906,094600,421561150,30700,30750,30750,30700,80
|
|
20240906,094500,419103200,30750,30800,30800,30750,910
|
|
20240906,094400,391117300,30900,30800,30900,30800,123
|
|
20240906,094300,387326150,30850,30850,30850,30850,5
|
|
20240906,094200,387171900,30750,30750,30750,30750,0
|
|
20240906,094100,387171900,30750,30750,30750,30750,0
|
|
20240906,094000,387171900,30750,30800,30800,30750,70
|
|
20240906,093900,385016200,30850,30900,30900,30850,14
|
|
20240906,093800,384584100,30950,30950,30950,30950,0
|
|
20240906,093700,384584100,30950,30750,31000,30750,574
|
|
20240906,093600,366891050,30800,30800,30800,30800,13
|
|
20240906,093500,366490650,30800,30850,30850,30800,529
|
|
20240906,093400,350191950,30900,30850,31050,30850,661
|
|
20240906,093300,329742750,30850,30800,30850,30800,418
|
|
20240906,093200,316862450,30850,30850,30850,30800,108
|
|
20240906,093100,313532250,30850,30850,30850,30850,0
|
|
20240906,093000,313532250,30850,30850,30850,30850,0
|
|
20240906,092900,313532250,30850,30850,30850,30850,162
|
|
20240906,092800,308534550,30850,30850,30850,30850,39
|
|
20240906,092700,307331400,30800,30800,30800,30800,66
|
|
20240906,092600,305298600,30850,30850,30850,30850,13
|
|
20240906,092500,304897550,30850,30800,30850,30800,860
|
|
20240906,092400,278403800,30800,30850,30850,30800,15
|
|
20240906,092300,277941150,30800,30850,30850,30800,31
|
|
20240906,092200,276985250,30850,30850,30850,30800,402
|
|
20240906,092100,264585650,30900,30900,30900,30900,4
|
|
20240906,092000,264462050,30900,30900,30900,30900,1958
|
|
20240906,091900,203959850,30900,30900,30900,30900,5
|
|
20240906,091800,203805350,31000,30900,31000,30900,19
|
|
20240906,091700,203217950,30950,30950,30950,30950,44
|
|
20240906,091600,201856150,30950,30950,30950,30900,78
|
|
20240906,091500,199443050,30950,30950,31000,30950,153
|
|
20240906,091400,194707550,30950,31000,31000,30950,21
|
|
20240906,091300,194057050,31000,31000,31000,30950,248
|
|
20240906,091200,186377050,31000,31000,31000,31000,0
|
|
20240906,091100,186377050,31000,31000,31050,31000,1267
|
|
20240906,091000,147084000,30900,30950,31000,30900,428
|
|
20240906,090900,133831450,30950,30900,30950,30900,153
|
|
20240906,090800,129103100,30950,30850,30950,30850,641
|
|
20240906,090700,109318750,30900,30900,30900,30900,11
|
|
20240906,090600,108978850,30850,30900,30900,30850,257
|
|
20240906,090500,101050300,30900,30850,30900,30850,1276
|
|
20240906,090400,61625350,30850,30850,30850,30850,32
|
|
20240906,090300,60638150,30900,30900,30900,30850,253
|
|
20240906,090200,52832450,30900,30900,30900,30900,580
|
|
20240906,090100,34910450,30950,30950,30950,30950,14
|
|
20240906,090000,34477150,30950,30900,31000,30900,1114
|