577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,183400,3359316650,31800,31800,31800,31800,5649
|
|
20240909,183300,3359316650,31800,31800,31800,31800,0
|
|
20240909,183200,3359316650,31800,31800,31800,31800,0
|
|
20240909,183100,3359316650,31800,31800,31800,31800,0
|
|
20240909,183000,3359316650,31800,31800,31800,31800,0
|
|
20240909,182900,3359316650,31800,31800,31800,31800,0
|
|
20240909,182800,3359316650,31800,31800,31800,31800,0
|
|
20240909,182700,3359316650,31800,31800,31800,31800,0
|
|
20240909,182600,3359316650,31800,31800,31800,31800,0
|
|
20240909,182500,3359316650,31800,31800,31800,31800,0
|
|
20240909,182400,3359316650,31800,31800,31800,31800,0
|
|
20240909,182300,3359316650,31800,31800,31800,31800,0
|
|
20240909,182200,3359316650,31800,31800,31800,31800,0
|
|
20240909,182100,3359316650,31800,31800,31800,31800,0
|
|
20240909,182000,3359316650,31800,31800,31800,31800,0
|
|
20240909,181900,3359316650,31800,31800,31800,31800,0
|
|
20240909,181800,3359316650,31800,31800,31800,31800,0
|
|
20240909,181700,3359316650,31800,31800,31800,31800,0
|
|
20240909,181600,3359316650,31800,31800,31800,31800,0
|
|
20240909,181500,3359316650,31800,31800,31800,31800,0
|
|
20240909,181400,3359316650,31800,31800,31800,31800,0
|
|
20240909,181300,3359316650,31800,31800,31800,31800,0
|
|
20240909,181200,3359316650,31800,31800,31800,31800,0
|
|
20240909,181100,3359316650,31800,31800,31800,31800,0
|
|
20240909,181000,3359316650,31800,31800,31800,31800,0
|
|
20240909,180900,3359316650,31800,31800,31800,31800,0
|
|
20240909,180800,3359316650,31800,31800,31800,31800,0
|
|
20240909,180700,3359316650,31800,31800,31800,31800,0
|
|
20240909,180600,3359316650,31800,31800,31800,31800,0
|
|
20240909,180500,3359316650,31800,31800,31800,31800,0
|
|
20240909,180400,3359316650,31800,31800,31800,31800,5649
|
|
20240909,180300,3359316650,31800,31800,31800,31800,0
|
|
20240909,180200,3359316650,31800,31800,31800,31800,0
|
|
20240909,180100,3359316650,31800,31800,31800,31800,0
|
|
20240909,180000,3359316650,31800,31800,31800,31800,0
|
|
20240909,175900,3359316650,31800,31800,31800,31800,0
|
|
20240909,175800,3359316650,31800,31800,31800,31800,0
|
|
20240909,175700,3359316650,31800,31800,31800,31800,0
|
|
20240909,175600,3359316650,31800,31800,31800,31800,0
|
|
20240909,175500,3359316650,31800,31800,31800,31800,0
|
|
20240909,175400,3359316650,31800,31800,31800,31800,0
|
|
20240909,175300,3359316650,31800,31800,31800,31800,0
|
|
20240909,175200,3359316650,31800,31800,31800,31800,0
|
|
20240909,175100,3359316650,31800,31800,31800,31800,0
|
|
20240909,175000,3359316650,31800,31800,31800,31800,0
|
|
20240909,174900,3359316650,31800,31800,31800,31800,0
|
|
20240909,174800,3359316650,31800,31800,31800,31800,0
|
|
20240909,174700,3359316650,31800,31800,31800,31800,0
|
|
20240909,174600,3359316650,31800,31800,31800,31800,0
|
|
20240909,174500,3359316650,31800,31800,31800,31800,0
|
|
20240909,174400,3359316650,31800,31800,31800,31800,0
|
|
20240909,174300,3359316650,31800,31800,31800,31800,0
|
|
20240909,174200,3359316650,31800,31800,31800,31800,0
|
|
20240909,174100,3359316650,31800,31800,31800,31800,0
|
|
20240909,174000,3359316650,31800,31800,31800,31800,0
|
|
20240909,173900,3359316650,31800,31800,31800,31800,0
|
|
20240909,173800,3359316650,31800,31800,31800,31800,0
|
|
20240909,173700,3359316650,31800,31800,31800,31800,0
|
|
20240909,173600,3359316650,31800,31800,31800,31800,0
|
|
20240909,173500,3359316650,31800,31800,31800,31800,0
|
|
20240909,173400,3359316650,31800,31800,31800,31800,5649
|
|
20240909,173300,3359316650,31800,31800,31800,31800,0
|
|
20240909,173200,3359316650,31800,31800,31800,31800,0
|
|
20240909,173100,3359316650,31800,31800,31800,31800,0
|
|
20240909,173000,3359316650,31800,31800,31800,31800,0
|
|
20240909,172900,3359316650,31800,31800,31800,31800,0
|
|
20240909,172800,3359316650,31800,31800,31800,31800,0
|
|
20240909,172700,3359316650,31800,31800,31800,31800,0
|
|
20240909,172600,3359316650,31800,31800,31800,31800,0
|
|
20240909,172500,3359316650,31800,31800,31800,31800,0
|
|
20240909,172400,3359316650,31800,31800,31800,31800,0
|
|
20240909,172300,3359316650,31800,31800,31800,31800,0
|
|
20240909,172200,3359316650,31800,31800,31800,31800,0
|
|
20240909,172100,3359316650,31800,31800,31800,31800,0
|
|
20240909,172000,3359316650,31800,31800,31800,31800,0
|
|
20240909,171900,3359316650,31800,31800,31800,31800,0
|
|
20240909,171800,3359316650,31800,31800,31800,31800,0
|
|
20240909,171700,3359316650,31800,31800,31800,31800,0
|
|
20240909,171600,3359316650,31800,31800,31800,31800,0
|
|
20240909,171500,3359316650,31800,31800,31800,31800,0
|
|
20240909,171400,3359316650,31800,31800,31800,31800,0
|
|
20240909,171300,3359316650,31800,31800,31800,31800,0
|
|
20240909,171200,3359316650,31800,31800,31800,31800,0
|
|
20240909,171100,3359316650,31800,31800,31800,31800,0
|
|
20240909,171000,3359316650,31800,31800,31800,31800,0
|
|
20240909,170900,3359316650,31800,31800,31800,31800,0
|
|
20240909,170800,3359316650,31800,31800,31800,31800,0
|
|
20240909,170700,3359316650,31800,31800,31800,31800,0
|
|
20240909,170600,3359316650,31800,31800,31800,31800,0
|
|
20240909,170500,3359316650,31800,31800,31800,31800,0
|
|
20240909,170400,3359316650,31800,31800,31800,31800,5649
|
|
20240909,170300,3359316650,31800,31800,31800,31800,0
|
|
20240909,170200,3359316650,31800,31800,31800,31800,0
|
|
20240909,170100,3359316650,31800,31800,31800,31800,0
|
|
20240909,170000,3359316650,31800,31800,31800,31800,0
|
|
20240909,165900,3359316650,31800,31800,31800,31800,0
|
|
20240909,165800,3359316650,31800,31800,31800,31800,0
|
|
20240909,165700,3359316650,31800,31800,31800,31800,0
|
|
20240909,165600,3359316650,31800,31800,31800,31800,0
|
|
20240909,165500,3359316650,31800,31800,31800,31800,0
|
|
20240909,165400,3359316650,31800,31800,31800,31800,0
|
|
20240909,165300,3359316650,31800,31800,31800,31800,0
|
|
20240909,165200,3359316650,31800,31800,31800,31800,0
|
|
20240909,165100,3359316650,31800,31800,31800,31800,0
|
|
20240909,165000,3359316650,31800,31800,31800,31800,0
|
|
20240909,164900,3359316650,31800,31800,31800,31800,0
|
|
20240909,164800,3359316650,31800,31800,31800,31800,0
|
|
20240909,164700,3359316650,31800,31800,31800,31800,0
|
|
20240909,164600,3359316650,31800,31800,31800,31800,0
|
|
20240909,164500,3359316650,31800,31800,31800,31800,0
|
|
20240909,164400,3359316650,31800,31800,31800,31800,0
|
|
20240909,164300,3359316650,31800,31800,31800,31800,0
|
|
20240909,164200,3359316650,31800,31800,31800,31800,0
|
|
20240909,164100,3359316650,31800,31800,31800,31800,0
|
|
20240909,164000,3359316650,31800,31800,31800,31800,0
|
|
20240909,163900,3359316650,31800,31800,31800,31800,0
|
|
20240909,163800,3359316650,31800,31800,31800,31800,0
|
|
20240909,163700,3359316650,31800,31800,31800,31800,0
|
|
20240909,163600,3359316650,31800,31800,31800,31800,0
|
|
20240909,163500,3359316650,31800,31800,31800,31800,0
|
|
20240909,163400,3359316650,31800,31800,31800,31800,5649
|
|
20240909,163300,3359316650,31800,31800,31800,31800,0
|
|
20240909,163200,3359316650,31800,31800,31800,31800,0
|
|
20240909,163100,3359316650,31800,31800,31800,31800,0
|
|
20240909,163000,3359316650,31800,31800,31800,31800,0
|
|
20240909,162900,3359316650,31800,31800,31800,31800,0
|
|
20240909,162800,3359316650,31800,31800,31800,31800,0
|
|
20240909,162700,3359316650,31800,31800,31800,31800,0
|
|
20240909,162600,3359316650,31800,31800,31800,31800,0
|
|
20240909,162500,3359316650,31800,31800,31800,31800,0
|
|
20240909,162400,3359316650,31800,31800,31800,31800,0
|
|
20240909,162300,3359316650,31800,31800,31800,31800,0
|
|
20240909,162200,3359316650,31800,31800,31800,31800,0
|
|
20240909,162100,3359316650,31800,31800,31800,31800,0
|
|
20240909,162000,3359316650,31800,31800,31800,31800,0
|
|
20240909,161900,3359316650,31800,31800,31800,31800,0
|
|
20240909,161800,3359316650,31800,31800,31800,31800,0
|
|
20240909,161700,3359316650,31800,31800,31800,31800,0
|
|
20240909,161600,3359316650,31800,31800,31800,31800,0
|
|
20240909,161500,3359316650,31800,31800,31800,31800,0
|
|
20240909,161400,3359316650,31800,31800,31800,31800,0
|
|
20240909,161300,3359316650,31800,31800,31800,31800,0
|
|
20240909,161200,3359316650,31800,31800,31800,31800,0
|
|
20240909,161100,3359316650,31800,31800,31800,31800,0
|
|
20240909,161000,3359316650,31800,31800,31800,31800,0
|
|
20240909,160900,3359316650,31800,31800,31800,31800,0
|
|
20240909,160800,3359316650,31800,31800,31800,31800,0
|
|
20240909,160700,3359316650,31800,31800,31800,31800,0
|
|
20240909,160600,3359316650,31800,31800,31800,31800,0
|
|
20240909,160500,3359316650,31800,31800,31800,31800,0
|
|
20240909,160400,3359316650,31800,31800,31800,31800,5649
|
|
20240909,160300,3359316650,31800,31800,31800,31800,0
|
|
20240909,160200,3359316650,31800,31800,31800,31800,0
|
|
20240909,160100,3359316650,31800,31800,31800,31800,0
|
|
20240909,160000,3359316650,31800,31800,31800,31800,0
|
|
20240909,155900,3359316650,31800,31800,31800,31800,0
|
|
20240909,155800,3359316650,31800,31800,31800,31800,0
|
|
20240909,155700,3359316650,31800,31800,31800,31800,0
|
|
20240909,155600,3359316650,31800,31800,31800,31800,0
|
|
20240909,155500,3359316650,31800,31800,31800,31800,0
|
|
20240909,155400,3359316650,31800,31800,31800,31800,0
|
|
20240909,155300,3359316650,31800,31800,31800,31800,0
|
|
20240909,155200,3359316650,31800,31800,31800,31800,0
|
|
20240909,155100,3359316650,31800,31800,31800,31800,0
|
|
20240909,155000,3359316650,31800,31800,31800,31800,0
|
|
20240909,154900,3359316650,31800,31800,31800,31800,0
|
|
20240909,154800,3359316650,31800,31800,31800,31800,0
|
|
20240909,154700,3359316650,31800,31800,31800,31800,0
|
|
20240909,154600,3359316650,31800,31800,31800,31800,0
|
|
20240909,154500,3359316650,31800,31800,31800,31800,0
|
|
20240909,154400,3359316650,31800,31800,31800,31800,0
|
|
20240909,154300,3359316650,31800,31800,31800,31800,0
|
|
20240909,154200,3359316650,31800,31800,31800,31800,0
|
|
20240909,154100,3359316650,31800,31800,31800,31800,0
|
|
20240909,154000,3359316650,31800,31800,31800,31800,0
|
|
20240909,153900,3359316650,31800,31800,31800,31800,0
|
|
20240909,153800,3359316650,31800,31800,31800,31800,0
|
|
20240909,153700,3359316650,31800,31800,31800,31800,0
|
|
20240909,153600,3359316650,31800,31800,31800,31800,0
|
|
20240909,153500,3359316650,31800,31800,31800,31800,0
|
|
20240909,153400,3359316650,31800,31800,31800,31800,5649
|
|
20240909,153300,3359316650,31800,31800,31800,31800,0
|
|
20240909,153200,3359316650,31800,31800,31800,31800,0
|
|
20240909,153100,3359316650,31800,31800,31800,31800,0
|
|
20240909,153000,3359316650,31800,31800,31800,31800,5649
|
|
20240909,152900,3179678450,31700,31700,31700,31700,0
|
|
20240909,152800,3179678450,31700,31700,31700,31700,0
|
|
20240909,152700,3179678450,31700,31700,31700,31700,0
|
|
20240909,152600,3179678450,31700,31700,31700,31700,0
|
|
20240909,152500,3179678450,31700,31700,31700,31700,0
|
|
20240909,152400,3179678450,31700,31700,31700,31700,0
|
|
20240909,152300,3179678450,31700,31700,31700,31700,0
|
|
20240909,152200,3179678450,31700,31700,31700,31700,0
|
|
20240909,152100,3179678450,31700,31700,31700,31700,0
|
|
20240909,152000,3179678450,31700,31700,31700,31700,0
|
|
20240909,151900,3179678450,31700,31650,31700,31650,47
|
|
20240909,151800,3178189950,31550,31700,31700,31550,203
|
|
20240909,151700,3171770000,31750,31800,31800,31750,257
|
|
20240909,151600,3163598600,31750,31750,31800,31700,205
|
|
20240909,151500,3157085650,31800,31750,31800,31750,397
|
|
20240909,151400,3144466150,31750,31750,31800,31750,673
|
|
20240909,151300,3123084700,31800,31800,31800,31800,149
|
|
20240909,151200,3118346500,31800,31800,31800,31750,1346
|
|
20240909,151100,3075583700,31800,31800,31800,31800,336
|
|
20240909,151000,3064898900,31800,31800,31800,31750,517
|
|
20240909,150900,3048471450,31800,31750,31800,31650,667
|
|
20240909,150800,3027294200,31800,31800,31800,31750,1187
|
|
20240909,150700,2989587850,31750,31800,31800,31750,324
|
|
20240909,150600,2979285750,31800,31800,31800,31800,289
|
|
20240909,150500,2970095550,31750,31800,31800,31750,291
|
|
20240909,150400,2960842250,31800,31800,31800,31800,315
|
|
20240909,150300,2950825250,31750,31750,31800,31750,1276
|
|
20240909,150200,2910301500,31750,31750,31750,31750,267
|
|
20240909,150100,2901824250,31750,31750,31750,31700,279
|
|
20240909,150000,2892966050,31750,31700,31750,31700,322
|
|
20240909,145900,2882742650,31700,31750,31750,31700,542
|
|
20240909,145800,2865549150,31750,31700,31750,31650,299
|
|
20240909,145700,2856066900,31650,31750,31750,31650,1053
|
|
20240909,145600,2822678700,31700,31750,31750,31700,292
|
|
20240909,145500,2813407800,31750,31750,31800,31750,927
|
|
20240909,145400,2783973550,31750,31750,31750,31750,355
|
|
20240909,145300,2772702300,31750,31750,31750,31650,463
|
|
20240909,145200,2758016750,31750,31750,31800,31750,583
|
|
20240909,145100,2739501200,31750,31700,31750,31700,387
|
|
20240909,145000,2727223950,31700,31750,31750,31700,968
|
|
20240909,144900,2696529950,31750,31750,31800,31750,1238
|
|
20240909,144800,2657220100,31750,31750,31750,31750,441
|
|
20240909,144700,2643218350,31750,31750,31800,31750,1848
|
|
20240909,144600,2584537700,31800,31800,31800,31750,1077
|
|
20240909,144500,2550339600,31800,31750,31800,31750,342
|
|
20240909,144400,2539471500,31750,31750,31750,31750,994
|
|
20240909,144300,2507912000,31750,31700,31750,31650,574
|
|
20240909,144200,2489709700,31700,31700,31750,31700,1076
|
|
20240909,144100,2455593400,31700,31650,31700,31650,758
|
|
20240909,144000,2431570350,31650,31650,31700,31650,662
|
|
20240909,143900,2410611450,31700,31500,31700,31500,6628
|
|
20240909,143800,2201587850,31500,31350,31500,31350,3872
|
|
20240909,143700,2079799800,31400,31400,31400,31400,679
|
|
20240909,143600,2058479200,31400,31400,31400,31400,75
|
|
20240909,143500,2056124200,31400,31400,31400,31400,6
|
|
20240909,143400,2055935800,31350,31350,31350,31350,2
|
|
20240909,143300,2055873100,31350,31350,31350,31350,1
|
|
20240909,143200,2055841750,31400,31400,31400,31350,23
|
|
20240909,143100,2055119600,31350,31350,31350,31350,1017
|
|
20240909,143000,2023236650,31400,31400,31400,31400,18
|
|
20240909,142900,2022671450,31400,31400,31400,31400,16
|
|
20240909,142800,2022169050,31350,31350,31350,31350,0
|
|
20240909,142700,2022169050,31350,31400,31400,31350,7
|
|
20240909,142600,2021949300,31400,31400,31400,31400,0
|
|
20240909,142500,2021949300,31400,31400,31400,31400,96
|
|
20240909,142400,2018934900,31400,31400,31400,31400,7
|
|
20240909,142300,2018715100,31400,31400,31400,31400,35
|
|
20240909,142200,2017616100,31400,31350,31400,31350,78
|
|
20240909,142100,2015166950,31400,31400,31400,31400,6
|
|
20240909,142000,2014978550,31400,31400,31400,31400,200
|
|
20240909,141900,2008698550,31400,31400,31400,31400,29
|
|
20240909,141800,2007787950,31400,31400,31400,31400,6
|
|
20240909,141700,2007599550,31400,31400,31400,31400,6
|
|
20240909,141600,2007411150,31400,31400,31400,31400,28
|
|
20240909,141500,2006531950,31400,31400,31400,31350,18
|
|
20240909,141400,2005966800,31400,31400,31400,31400,6
|
|
20240909,141300,2005778400,31400,31400,31400,31400,4
|
|
20240909,141200,2005652800,31400,31400,31400,31400,9
|
|
20240909,141100,2005370200,31400,31400,31400,31400,17
|
|
20240909,141000,2004836400,31400,31400,31400,31400,44
|
|
20240909,140900,2003454800,31350,31350,31350,31350,1
|
|
20240909,140800,2003423450,31400,31400,31400,31400,1
|
|
20240909,140700,2003392050,31400,31400,31400,31350,204
|
|
20240909,140600,1996993950,31400,31350,31400,31350,44
|
|
20240909,140500,1995612850,31350,31350,31350,31350,10
|
|
20240909,140400,1995299350,31350,31350,31350,31350,1
|
|
20240909,140300,1995268000,31350,31350,31350,31350,1
|
|
20240909,140200,1995236650,31350,31350,31350,31350,100
|
|
20240909,140100,1992101650,31350,31350,31350,31350,301
|
|
20240909,140000,1982665300,31350,31350,31350,31350,71
|
|
20240909,135900,1980439450,31350,31450,31450,31350,554
|
|
20240909,135800,1963057350,31450,31450,31450,31450,16
|
|
20240909,135700,1962554150,31450,31450,31450,31450,6
|
|
20240909,135600,1962365450,31450,31450,31450,31450,63
|
|
20240909,135500,1960384100,31450,31450,31450,31450,27
|
|
20240909,135400,1959534950,31450,31450,31450,31450,16
|
|
20240909,135300,1959031750,31450,31400,31450,31400,270
|
|
20240909,135200,1950553350,31400,31400,31400,31400,90
|
|
20240909,135100,1947727350,31400,31400,31400,31400,5
|
|
20240909,135000,1947570350,31350,31400,31400,31350,56
|
|
20240909,134900,1945812450,31400,31400,31400,31400,602
|
|
20240909,134800,1926909650,31400,31400,31400,31400,173
|
|
20240909,134700,1921477450,31400,31400,31400,31400,23
|
|
20240909,134600,1920755250,31400,31400,31400,31400,29
|
|
20240909,134500,1919844650,31400,31400,31400,31400,12
|
|
20240909,134400,1919467850,31400,31350,31400,31350,700
|
|
20240909,134300,1897522800,31400,31400,31400,31400,614
|
|
20240909,134200,1878243200,31400,31400,31400,31400,106
|
|
20240909,134100,1874914800,31400,31400,31400,31400,1026
|
|
20240909,134000,1842698400,31400,31400,31400,31400,402
|
|
20240909,133900,1830075600,31400,31400,31400,31400,12
|
|
20240909,133800,1829698800,31400,31400,31400,31400,173
|
|
20240909,133700,1824266600,31400,31350,31400,31350,315
|
|
20240909,133600,1814375650,31350,31350,31350,31350,0
|
|
20240909,133500,1814375650,31350,31350,31350,31350,0
|
|
20240909,133400,1814375650,31350,31350,31350,31350,1
|
|
20240909,133300,1814344300,31400,31400,31400,31400,125
|
|
20240909,133200,1810419300,31350,31350,31400,31350,2283
|
|
20240909,133100,1738767250,31350,31350,31350,31350,328
|
|
20240909,133000,1728484450,31400,31300,31400,31300,2384
|
|
20240909,132900,1653748150,31300,31300,31300,31300,203
|
|
20240909,132800,1647394250,31300,31300,31300,31300,0
|
|
20240909,132700,1647394250,31300,31300,31300,31300,6
|
|
20240909,132600,1647206450,31300,31300,31300,31300,0
|
|
20240909,132500,1647206450,31300,31300,31300,31300,38
|
|
20240909,132400,1646017050,31300,31300,31300,31300,155
|
|
20240909,132300,1641165550,31300,31300,31300,31300,56
|
|
20240909,132200,1639412750,31300,31300,31300,31300,29
|
|
20240909,132100,1638505050,31300,31300,31300,31300,303
|
|
20240909,132000,1629021150,31300,31300,31300,31300,60
|
|
20240909,131900,1627143150,31300,31300,31300,31300,5
|
|
20240909,131800,1626986650,31300,31300,31300,31300,406
|
|
20240909,131700,1614278850,31250,31250,31250,31250,2
|
|
20240909,131600,1614216350,31300,31300,31300,31300,40
|
|
20240909,131500,1612964350,31300,31300,31300,31300,200
|
|
20240909,131400,1606704350,31250,31250,31250,31250,0
|
|
20240909,131300,1606704350,31250,31250,31250,31250,3
|
|
20240909,131200,1606610600,31200,31300,31300,31200,132
|
|
20240909,131100,1602479700,31200,31200,31200,31200,9
|
|
20240909,131000,1602198900,31300,31250,31300,31250,1012
|
|
20240909,130900,1570572950,31250,31250,31250,31250,513
|
|
20240909,130800,1554541700,31250,31250,31250,31250,39
|
|
20240909,130700,1553322950,31250,31250,31250,31250,33
|
|
20240909,130600,1552291700,31250,31250,31250,31250,34
|
|
20240909,130500,1551229200,31250,31250,31250,31250,94
|
|
20240909,130400,1548291700,31200,31200,31200,31200,0
|
|
20240909,130300,1548291700,31200,31200,31200,31200,0
|
|
20240909,130200,1548291700,31200,31200,31200,31200,1
|
|
20240909,130100,1548260500,31200,31200,31200,31200,0
|
|
20240909,130000,1548260500,31200,31200,31250,31200,24
|
|
20240909,125900,1547510600,31250,31250,31250,31250,161
|
|
20240909,125800,1542479350,31250,31300,31300,31250,271
|
|
20240909,125700,1534010250,31300,31300,31300,31300,47
|
|
20240909,125600,1532539150,31300,31300,31300,31300,16
|
|
20240909,125500,1532038350,31300,31300,31300,31300,116
|
|
20240909,125400,1528407550,31300,31300,31300,31300,6
|
|
20240909,125300,1528219750,31300,31300,31300,31300,30
|
|
20240909,125200,1527280750,31300,31300,31300,31300,1
|
|
20240909,125100,1527249450,31250,31250,31250,31250,0
|
|
20240909,125000,1527249450,31250,31250,31250,31250,10
|
|
20240909,124900,1526936950,31250,31250,31250,31250,0
|
|
20240909,124800,1526936950,31250,31250,31250,31250,0
|
|
20240909,124700,1526936950,31250,31250,31250,31200,12
|
|
20240909,124600,1526562100,31250,31250,31250,31250,106
|
|
20240909,124500,1523249600,31250,31250,31250,31250,13
|
|
20240909,124400,1522843350,31250,31250,31250,31250,20
|
|
20240909,124300,1522218350,31200,31200,31200,31200,300
|
|
20240909,124200,1512858350,31200,31200,31200,31200,0
|
|
20240909,124100,1512858350,31200,31200,31200,31200,0
|
|
20240909,124000,1512858350,31200,31200,31200,31200,5
|
|
20240909,123900,1512702350,31250,31250,31250,31200,132
|
|
20240909,123800,1508577500,31250,31200,31250,31200,302
|
|
20240909,123700,1499141500,31200,31200,31200,31200,0
|
|
20240909,123600,1499141500,31200,31200,31200,31200,2
|
|
20240909,123500,1499079100,31200,31200,31200,31200,0
|
|
20240909,123400,1499079100,31200,31200,31200,31200,0
|
|
20240909,123300,1499079100,31200,31200,31200,31200,0
|
|
20240909,123200,1499079100,31200,31200,31200,31200,2
|
|
20240909,123100,1499016700,31200,31200,31200,31200,0
|
|
20240909,123000,1499016700,31200,31200,31200,31200,15
|
|
20240909,122900,1498548700,31200,31200,31200,31200,0
|
|
20240909,122800,1498548700,31200,31200,31200,31200,1
|
|
20240909,122700,1498517500,31200,31200,31200,31200,0
|
|
20240909,122600,1498517500,31200,31200,31200,31200,0
|
|
20240909,122500,1498517500,31200,31200,31200,31200,2
|
|
20240909,122400,1498455100,31250,31250,31250,31250,12
|
|
20240909,122300,1498080100,31250,31250,31250,31250,10
|
|
20240909,122200,1497767600,31200,31200,31200,31200,1
|
|
20240909,122100,1497736400,31200,31200,31200,31200,0
|
|
20240909,122000,1497736400,31200,31200,31200,31200,0
|
|
20240909,121900,1497736400,31200,31200,31200,31200,4
|
|
20240909,121800,1497611600,31250,31250,31250,31250,0
|
|
20240909,121700,1497611600,31250,31250,31250,31100,622
|
|
20240909,121600,1478231250,31250,31250,31250,31250,4
|
|
20240909,121500,1478106250,31250,31200,31250,31200,315
|
|
20240909,121400,1468277500,31250,31250,31250,31250,20
|
|
20240909,121300,1467652500,31200,31200,31200,31200,0
|
|
20240909,121200,1467652500,31200,31200,31200,31200,5
|
|
20240909,121100,1467496500,31200,31300,31300,31200,13
|
|
20240909,121000,1467090200,31300,31300,31300,31300,55
|
|
20240909,120900,1465368700,31300,31300,31300,31300,0
|
|
20240909,120800,1465368700,31300,31300,31300,31300,0
|
|
20240909,120700,1465368700,31300,31300,31300,31300,0
|
|
20240909,120600,1465368700,31300,31300,31300,31300,212
|
|
20240909,120500,1458733100,31200,31200,31200,31200,0
|
|
20240909,120400,1458733100,31200,31250,31250,31200,404
|
|
20240909,120300,1446115000,31250,31250,31250,31250,1356
|
|
20240909,120200,1403740000,31250,31250,31250,31250,0
|
|
20240909,120100,1403740000,31250,31250,31250,31250,2
|
|
20240909,120000,1403677500,31250,31250,31250,31250,1
|
|
20240909,115900,1403646250,31300,31300,31300,31300,6
|
|
20240909,115800,1403458450,31300,31300,31300,31300,106
|
|
20240909,115700,1400140650,31300,31300,31300,31300,312
|
|
20240909,115600,1390375050,31300,31300,31300,31300,500
|
|
20240909,115500,1374725050,31250,31250,31250,31250,1
|
|
20240909,115400,1374693800,31350,31350,31350,31350,14
|
|
20240909,115300,1374254900,31350,31350,31350,31350,6
|
|
20240909,115200,1374066800,31350,31350,31350,31350,16
|
|
20240909,115100,1373565200,31350,31300,31350,31300,1257
|
|
20240909,115000,1334203600,31300,31300,31300,31300,241
|
|
20240909,114900,1326660300,31300,31300,31300,31300,1022
|
|
20240909,114800,1294671700,31300,31300,31300,31300,12
|
|
20240909,114700,1294296100,31300,31300,31300,31300,10
|
|
20240909,114600,1293983100,31300,31250,31300,31250,604
|
|
20240909,114500,1275103450,31250,31250,31250,31250,500
|
|
20240909,114400,1259478450,31200,31200,31200,31200,0
|
|
20240909,114300,1259478450,31200,31250,31300,31200,508
|
|
20240909,114200,1243587850,31250,31250,31250,31250,33
|
|
20240909,114100,1242556600,31250,31250,31250,31250,17
|
|
20240909,114000,1242025350,31250,31250,31250,31250,513
|
|
20240909,113900,1225994100,31250,31200,31250,31200,761
|
|
20240909,113800,1202250350,31200,31250,31250,31150,2441
|
|
20240909,113700,1126081800,31250,31250,31300,31250,474
|
|
20240909,113600,1111249450,31250,31250,31250,31250,17
|
|
20240909,113500,1110718200,31250,31250,31250,31250,13
|
|
20240909,113400,1110311950,31250,31250,31250,31250,110
|
|
20240909,113300,1106874450,31250,31250,31250,31250,655
|
|
20240909,113200,1086405700,31250,31250,31250,31250,10
|
|
20240909,113100,1086093200,31250,31250,31250,31250,5
|
|
20240909,113000,1085936950,31250,31250,31250,31250,431
|
|
20240909,112900,1072468200,31200,31200,31200,31200,1303
|
|
20240909,112800,1031814600,31200,31200,31200,31200,6
|
|
20240909,112700,1031627400,31200,31200,31200,31200,0
|
|
20240909,112600,1031627400,31200,31200,31200,31200,6
|
|
20240909,112500,1031440200,31200,31200,31200,31200,82
|
|
20240909,112400,1028881800,31200,31200,31200,31200,102
|
|
20240909,112300,1025699400,31150,31200,31200,31150,12
|
|
20240909,112200,1025325100,31200,31200,31200,31200,142
|
|
20240909,112100,1020894700,31200,31200,31200,31200,0
|
|
20240909,112000,1020894700,31200,31200,31200,31200,0
|
|
20240909,111900,1020894700,31200,31200,31200,31200,162
|
|
20240909,111800,1015840300,31200,31200,31200,31200,10
|
|
20240909,111700,1015528300,31200,31200,31200,31200,11
|
|
20240909,111600,1015185100,31200,31250,31250,31200,296
|
|
20240909,111500,1005949850,31250,31200,31250,31200,1144
|
|
20240909,111400,970256500,31200,31200,31200,31200,194
|
|
20240909,111300,964203700,31200,31200,31200,31200,11
|
|
20240909,111200,963860500,31150,31150,31150,31150,327
|
|
20240909,111100,953674450,31200,31200,31200,31200,89
|
|
20240909,111000,950897650,31150,31150,31150,31150,958
|
|
20240909,110900,921055950,31150,31150,31150,31150,18
|
|
20240909,110800,920495250,31150,31150,31150,31100,323
|
|
20240909,110700,910433850,31150,31150,31150,31150,18
|
|
20240909,110600,909873150,31150,31150,31150,31150,17
|
|
20240909,110500,909343600,31150,31150,31150,31100,57
|
|
20240909,110400,907568100,31150,31150,31150,31150,14
|
|
20240909,110300,907132000,31150,31150,31150,31150,6
|
|
20240909,110200,906945100,31150,31150,31150,31150,132
|
|
20240909,110100,902833300,31150,31150,31150,31150,12
|
|
20240909,110000,902459500,31150,31100,31150,31100,58
|
|
20240909,105900,900653200,31150,31150,31150,31150,672
|
|
20240909,105800,879720400,31150,31150,31200,31150,1016
|
|
20240909,105700,848071450,31150,31200,31200,31150,1330
|
|
20240909,105600,806641750,31200,31150,31200,31150,195
|
|
20240909,105500,800558250,31150,31150,31150,31150,1
|
|
20240909,105400,800527100,31200,31100,31200,31100,648
|
|
20240909,105300,780346900,31100,31100,31100,31100,15
|
|
20240909,105200,779880400,31100,31100,31100,31100,0
|
|
20240909,105100,779880400,31100,31050,31100,31050,1000
|
|
20240909,105000,748795750,31050,31050,31050,31050,393
|
|
20240909,104900,736593100,31050,31050,31050,31050,24
|
|
20240909,104800,735847900,31050,31050,31050,31050,172
|
|
20240909,104700,730507300,31000,31000,31000,31000,453
|
|
20240909,104600,716464300,31000,31000,31050,31000,455
|
|
20240909,104500,702357650,31000,31000,31000,31000,135
|
|
20240909,104400,698172650,31050,31050,31050,31050,0
|
|
20240909,104300,698172650,31050,31050,31050,31050,0
|
|
20240909,104200,698172650,31050,31050,31050,31050,11
|
|
20240909,104100,697831100,31050,31000,31050,31000,819
|
|
20240909,104000,672441000,31000,31000,31000,31000,0
|
|
20240909,103900,672441000,31000,31000,31000,31000,1743
|
|
20240909,103800,618408000,30950,30950,30950,30950,0
|
|
20240909,103700,618408000,30950,30950,30950,30950,11
|
|
20240909,103600,618067550,31000,31000,31000,31000,0
|
|
20240909,103500,618067550,31000,31000,31000,31000,150
|
|
20240909,103400,613417550,31000,31000,31000,31000,44
|
|
20240909,103300,612053550,31000,31000,31000,31000,11
|
|
20240909,103200,611712550,31000,31000,31000,31000,22
|
|
20240909,103100,611030550,31000,31000,31000,31000,11
|
|
20240909,103000,610689550,30950,31000,31000,30950,12
|
|
20240909,102900,610317600,31000,31000,31000,31000,11
|
|
20240909,102800,609976600,31000,31000,31000,31000,11
|
|
20240909,102700,609635600,31000,31000,31000,31000,11
|
|
20240909,102600,609294600,30950,30950,30950,30950,0
|
|
20240909,102500,609294600,30950,30950,30950,30950,294
|
|
20240909,102400,600195300,30950,30950,30950,30950,0
|
|
20240909,102300,600195300,30950,30950,30950,30950,22
|
|
20240909,102200,599514400,30900,30900,30900,30900,1
|
|
20240909,102100,599483500,30950,30950,30950,30950,0
|
|
20240909,102000,599483500,30950,30950,30950,30950,55
|
|
20240909,101900,597781250,30900,30900,30900,30900,0
|
|
20240909,101800,597781250,30900,30900,30900,30900,1
|
|
20240909,101700,597750350,30950,30950,30950,30950,354
|
|
20240909,101600,586794050,30950,30950,30950,30950,70
|
|
20240909,101500,584627550,30950,30900,30950,30900,354
|
|
20240909,101400,573688050,30900,30900,30900,30900,0
|
|
20240909,101300,573688050,30900,30900,30900,30900,0
|
|
20240909,101200,573688050,30900,30900,30900,30900,17
|
|
20240909,101100,573162750,30900,30900,30900,30900,115
|
|
20240909,101000,569609250,30900,30850,30900,30850,843
|
|
20240909,100900,543599950,30850,30850,30850,30850,127
|
|
20240909,100800,539682000,30850,30850,30850,30850,0
|
|
20240909,100700,539682000,30850,30900,30900,30850,1806
|
|
20240909,100600,483966650,30900,30900,30900,30900,4
|
|
20240909,100500,483843050,30900,30900,30900,30900,10
|
|
20240909,100400,483534050,30850,30850,30850,30850,22
|
|
20240909,100300,482855350,30900,30800,30900,30800,214
|
|
20240909,100200,476263650,30900,30900,30900,30900,40
|
|
20240909,100100,475027650,30850,30800,30850,30800,7
|
|
20240909,100000,474811750,30800,30800,30800,30800,1
|
|
20240909,095900,474780950,30850,30900,30900,30850,188
|
|
20240909,095800,468980600,30900,30900,30900,30900,255
|
|
20240909,095700,461101100,30950,30950,30950,30950,167
|
|
20240909,095600,455932450,30900,30900,30900,30900,0
|
|
20240909,095500,455932450,30900,30900,30900,30900,150
|
|
20240909,095400,451297450,30900,30950,30950,30900,42
|
|
20240909,095300,449999050,30950,30900,30950,30900,188
|
|
20240909,095200,444180600,30900,30900,30900,30900,0
|
|
20240909,095100,444180600,30900,31000,31000,30900,443
|
|
20240909,095000,430470100,31000,31000,31000,31000,6
|
|
20240909,094900,430284100,31000,31000,31000,31000,48
|
|
20240909,094800,428796100,31000,31000,31000,31000,8
|
|
20240909,094700,428548100,31000,31000,31000,31000,6
|
|
20240909,094600,428362100,31000,31000,31000,31000,13
|
|
20240909,094500,427959100,31000,31000,31000,31000,7
|
|
20240909,094400,427742100,31000,31000,31000,31000,6
|
|
20240909,094300,427556100,31000,31000,31000,31000,44
|
|
20240909,094200,426192100,30900,30900,30900,30900,10
|
|
20240909,094100,425883100,31000,31000,31000,31000,57
|
|
20240909,094000,424116100,31000,31000,31000,31000,0
|
|
20240909,093900,424116100,31000,31000,31000,31000,309
|
|
20240909,093800,414537100,31000,31000,31000,31000,12
|
|
20240909,093700,414165100,31000,30950,31000,30950,290
|
|
20240909,093600,405189050,31000,31000,31000,31000,1
|
|
20240909,093500,405158050,31000,31000,31000,31000,1
|
|
20240909,093400,405127050,31000,31000,31000,31000,78
|
|
20240909,093300,402709050,31000,31000,31000,31000,12
|
|
20240909,093200,402337050,31000,31000,31100,31000,37
|
|
20240909,093100,401188950,31000,31000,31000,31000,301
|
|
20240909,093000,391857950,31000,31000,31000,31000,1
|
|
20240909,092900,391826950,31000,31000,31000,31000,103
|
|
20240909,092800,388633950,31000,31000,31000,31000,0
|
|
20240909,092700,388633950,31000,31000,31000,31000,60
|
|
20240909,092600,386773950,31000,31000,31100,31000,135
|
|
20240909,092500,382588450,31000,31100,31100,31000,115
|
|
20240909,092400,379019950,31050,31100,31100,31050,216
|
|
20240909,092300,372312400,31100,31100,31100,31100,5
|
|
20240909,092200,372156900,31100,31200,31200,31100,164
|
|
20240909,092100,367045400,31200,31100,31250,31100,392
|
|
20240909,092000,354830800,31100,31000,31100,31000,405
|
|
20240909,091900,342256150,31000,31000,31000,31000,751
|
|
20240909,091800,318975150,31000,30950,31000,30950,641
|
|
20240909,091700,299135750,30850,30850,30900,30850,168
|
|
20240909,091600,293945100,30850,30750,30850,30750,1347
|
|
20240909,091500,252439450,30800,30800,30800,30700,576
|
|
20240909,091400,234703050,30800,30800,30800,30800,11
|
|
20240909,091300,234364250,30750,30750,30750,30750,118
|
|
20240909,091200,230735750,30800,30800,30800,30800,36
|
|
20240909,091100,229626950,30800,30800,30800,30800,3
|
|
20240909,091000,229534550,30800,30800,30800,30800,0
|
|
20240909,090900,229534550,30800,30700,30800,30700,1126
|
|
20240909,090800,194913700,30650,30650,30650,30650,100
|
|
20240909,090700,191848700,30700,30700,30700,30700,16
|
|
20240909,090600,191357500,30700,30700,30750,30700,268
|
|
20240909,090500,183125050,30750,30750,30750,30700,927
|
|
20240909,090400,154665000,30750,30750,30750,30750,182
|
|
20240909,090300,149068500,30800,30850,30850,30750,593
|
|
20240909,090200,130829300,30850,30750,30850,30700,313
|
|
20240909,090100,121191700,30750,30700,30750,30650,1104
|
|
20240909,090000,87305100,30700,30600,30700,30600,2852
|