577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240910,183400,2006815200,32000,32000,32000,32000,4832
|
|
20240910,183300,2006815200,32000,32000,32000,32000,0
|
|
20240910,183200,2006815200,32000,32000,32000,32000,0
|
|
20240910,183100,2006815200,32000,32000,32000,32000,0
|
|
20240910,183000,2006815200,32000,32000,32000,32000,0
|
|
20240910,182900,2006815200,32000,32000,32000,32000,0
|
|
20240910,182800,2006815200,32000,32000,32000,32000,0
|
|
20240910,182700,2006815200,32000,32000,32000,32000,0
|
|
20240910,182600,2006815200,32000,32000,32000,32000,0
|
|
20240910,182500,2006815200,32000,32000,32000,32000,0
|
|
20240910,182400,2006815200,32000,32000,32000,32000,0
|
|
20240910,182300,2006815200,32000,32000,32000,32000,0
|
|
20240910,182200,2006815200,32000,32000,32000,32000,0
|
|
20240910,182100,2006815200,32000,32000,32000,32000,0
|
|
20240910,182000,2006815200,32000,32000,32000,32000,0
|
|
20240910,181900,2006815200,32000,32000,32000,32000,0
|
|
20240910,181800,2006815200,32000,32000,32000,32000,0
|
|
20240910,181700,2006815200,32000,32000,32000,32000,0
|
|
20240910,181600,2006815200,32000,32000,32000,32000,0
|
|
20240910,181500,2006815200,32000,32000,32000,32000,0
|
|
20240910,181400,2006815200,32000,32000,32000,32000,0
|
|
20240910,181300,2006815200,32000,32000,32000,32000,0
|
|
20240910,181200,2006815200,32000,32000,32000,32000,0
|
|
20240910,181100,2006815200,32000,32000,32000,32000,0
|
|
20240910,181000,2006815200,32000,32000,32000,32000,0
|
|
20240910,180900,2006815200,32000,32000,32000,32000,0
|
|
20240910,180800,2006815200,32000,32000,32000,32000,0
|
|
20240910,180700,2006815200,32000,32000,32000,32000,0
|
|
20240910,180600,2006815200,32000,32000,32000,32000,0
|
|
20240910,180500,2006815200,32000,32000,32000,32000,0
|
|
20240910,180400,2006815200,32000,32000,32000,32000,4832
|
|
20240910,180300,2006815200,32000,32000,32000,32000,0
|
|
20240910,180200,2006815200,32000,32000,32000,32000,0
|
|
20240910,180100,2006815200,32000,32000,32000,32000,0
|
|
20240910,180000,2006815200,32000,32000,32000,32000,0
|
|
20240910,175900,2006815200,32000,32000,32000,32000,0
|
|
20240910,175800,2006815200,32000,32000,32000,32000,0
|
|
20240910,175700,2006815200,32000,32000,32000,32000,0
|
|
20240910,175600,2006815200,32000,32000,32000,32000,0
|
|
20240910,175500,2006815200,32000,32000,32000,32000,0
|
|
20240910,175400,2006815200,32000,32000,32000,32000,0
|
|
20240910,175300,2006815200,32000,32000,32000,32000,0
|
|
20240910,175200,2006815200,32000,32000,32000,32000,0
|
|
20240910,175100,2006815200,32000,32000,32000,32000,0
|
|
20240910,175000,2006815200,32000,32000,32000,32000,0
|
|
20240910,174900,2006815200,32000,32000,32000,32000,0
|
|
20240910,174800,2006815200,32000,32000,32000,32000,0
|
|
20240910,174700,2006815200,32000,32000,32000,32000,0
|
|
20240910,174600,2006815200,32000,32000,32000,32000,0
|
|
20240910,174500,2006815200,32000,32000,32000,32000,0
|
|
20240910,174400,2006815200,32000,32000,32000,32000,0
|
|
20240910,174300,2006815200,32000,32000,32000,32000,0
|
|
20240910,174200,2006815200,32000,32000,32000,32000,0
|
|
20240910,174100,2006815200,32000,32000,32000,32000,0
|
|
20240910,174000,2006815200,32000,32000,32000,32000,0
|
|
20240910,173900,2006815200,32000,32000,32000,32000,0
|
|
20240910,173800,2006815200,32000,32000,32000,32000,0
|
|
20240910,173700,2006815200,32000,32000,32000,32000,0
|
|
20240910,173600,2006815200,32000,32000,32000,32000,0
|
|
20240910,173500,2006815200,32000,32000,32000,32000,0
|
|
20240910,173400,2006815200,32000,32000,32000,32000,4832
|
|
20240910,173300,2006815200,32000,32000,32000,32000,0
|
|
20240910,173200,2006815200,32000,32000,32000,32000,0
|
|
20240910,173100,2006815200,32000,32000,32000,32000,0
|
|
20240910,173000,2006815200,32000,32000,32000,32000,0
|
|
20240910,172900,2006815200,32000,32000,32000,32000,0
|
|
20240910,172800,2006815200,32000,32000,32000,32000,0
|
|
20240910,172700,2006815200,32000,32000,32000,32000,0
|
|
20240910,172600,2006815200,32000,32000,32000,32000,0
|
|
20240910,172500,2006815200,32000,32000,32000,32000,0
|
|
20240910,172400,2006815200,32000,32000,32000,32000,0
|
|
20240910,172300,2006815200,32000,32000,32000,32000,0
|
|
20240910,172200,2006815200,32000,32000,32000,32000,0
|
|
20240910,172100,2006815200,32000,32000,32000,32000,0
|
|
20240910,172000,2006815200,32000,32000,32000,32000,0
|
|
20240910,171900,2006815200,32000,32000,32000,32000,0
|
|
20240910,171800,2006815200,32000,32000,32000,32000,0
|
|
20240910,171700,2006815200,32000,32000,32000,32000,0
|
|
20240910,171600,2006815200,32000,32000,32000,32000,0
|
|
20240910,171500,2006815200,32000,32000,32000,32000,0
|
|
20240910,171400,2006815200,32000,32000,32000,32000,0
|
|
20240910,171300,2006815200,32000,32000,32000,32000,0
|
|
20240910,171200,2006815200,32000,32000,32000,32000,0
|
|
20240910,171100,2006815200,32000,32000,32000,32000,0
|
|
20240910,171000,2006815200,32000,32000,32000,32000,0
|
|
20240910,170900,2006815200,32000,32000,32000,32000,0
|
|
20240910,170800,2006815200,32000,32000,32000,32000,0
|
|
20240910,170700,2006815200,32000,32000,32000,32000,0
|
|
20240910,170600,2006815200,32000,32000,32000,32000,0
|
|
20240910,170500,2006815200,32000,32000,32000,32000,0
|
|
20240910,170400,2006815200,32000,32000,32000,32000,4832
|
|
20240910,170300,2006815200,32000,32000,32000,32000,0
|
|
20240910,170200,2006815200,32000,32000,32000,32000,0
|
|
20240910,170100,2006815200,32000,32000,32000,32000,0
|
|
20240910,170000,2006815200,32000,32000,32000,32000,0
|
|
20240910,165900,2006815200,32000,32000,32000,32000,0
|
|
20240910,165800,2006815200,32000,32000,32000,32000,0
|
|
20240910,165700,2006815200,32000,32000,32000,32000,0
|
|
20240910,165600,2006815200,32000,32000,32000,32000,0
|
|
20240910,165500,2006815200,32000,32000,32000,32000,0
|
|
20240910,165400,2006815200,32000,32000,32000,32000,0
|
|
20240910,165300,2006815200,32000,32000,32000,32000,0
|
|
20240910,165200,2006815200,32000,32000,32000,32000,0
|
|
20240910,165100,2006815200,32000,32000,32000,32000,0
|
|
20240910,165000,2006815200,32000,32000,32000,32000,0
|
|
20240910,164900,2006815200,32000,32000,32000,32000,0
|
|
20240910,164800,2006815200,32000,32000,32000,32000,0
|
|
20240910,164700,2006815200,32000,32000,32000,32000,0
|
|
20240910,164600,2006815200,32000,32000,32000,32000,0
|
|
20240910,164500,2006815200,32000,32000,32000,32000,0
|
|
20240910,164400,2006815200,32000,32000,32000,32000,0
|
|
20240910,164300,2006815200,32000,32000,32000,32000,0
|
|
20240910,164200,2006815200,32000,32000,32000,32000,0
|
|
20240910,164100,2006815200,32000,32000,32000,32000,0
|
|
20240910,164000,2006815200,32000,32000,32000,32000,0
|
|
20240910,163900,2006815200,32000,32000,32000,32000,0
|
|
20240910,163800,2006815200,32000,32000,32000,32000,0
|
|
20240910,163700,2006815200,32000,32000,32000,32000,0
|
|
20240910,163600,2006815200,32000,32000,32000,32000,0
|
|
20240910,163500,2006815200,32000,32000,32000,32000,0
|
|
20240910,163400,2006815200,32000,32000,32000,32000,4832
|
|
20240910,163300,2006815200,32000,32000,32000,32000,0
|
|
20240910,163200,2006815200,32000,32000,32000,32000,0
|
|
20240910,163100,2006815200,32000,32000,32000,32000,0
|
|
20240910,163000,2006815200,32000,32000,32000,32000,0
|
|
20240910,162900,2006815200,32000,32000,32000,32000,0
|
|
20240910,162800,2006815200,32000,32000,32000,32000,0
|
|
20240910,162700,2006815200,32000,32000,32000,32000,0
|
|
20240910,162600,2006815200,32000,32000,32000,32000,0
|
|
20240910,162500,2006815200,32000,32000,32000,32000,0
|
|
20240910,162400,2006815200,32000,32000,32000,32000,0
|
|
20240910,162300,2006815200,32000,32000,32000,32000,0
|
|
20240910,162200,2006815200,32000,32000,32000,32000,0
|
|
20240910,162100,2006815200,32000,32000,32000,32000,0
|
|
20240910,162000,2006815200,32000,32000,32000,32000,0
|
|
20240910,161900,2006815200,32000,32000,32000,32000,0
|
|
20240910,161800,2006815200,32000,32000,32000,32000,0
|
|
20240910,161700,2006815200,32000,32000,32000,32000,0
|
|
20240910,161600,2006815200,32000,32000,32000,32000,0
|
|
20240910,161500,2006815200,32000,32000,32000,32000,0
|
|
20240910,161400,2006815200,32000,32000,32000,32000,0
|
|
20240910,161300,2006815200,32000,32000,32000,32000,0
|
|
20240910,161200,2006815200,32000,32000,32000,32000,0
|
|
20240910,161100,2006815200,32000,32000,32000,32000,0
|
|
20240910,161000,2006815200,32000,32000,32000,32000,0
|
|
20240910,160900,2006815200,32000,32000,32000,32000,0
|
|
20240910,160800,2006815200,32000,32000,32000,32000,0
|
|
20240910,160700,2006815200,32000,32000,32000,32000,0
|
|
20240910,160600,2006815200,32000,32000,32000,32000,0
|
|
20240910,160500,2006815200,32000,32000,32000,32000,0
|
|
20240910,160400,2006815200,32000,32000,32000,32000,4832
|
|
20240910,160300,2006815200,32000,32000,32000,32000,0
|
|
20240910,160200,2006815200,32000,32000,32000,32000,0
|
|
20240910,160100,2006815200,32000,32000,32000,32000,0
|
|
20240910,160000,2006815200,32000,32000,32000,32000,0
|
|
20240910,155900,2006815200,32000,32000,32000,32000,0
|
|
20240910,155800,2006815200,32000,32000,32000,32000,0
|
|
20240910,155700,2006815200,32000,32000,32000,32000,0
|
|
20240910,155600,2006815200,32000,32000,32000,32000,0
|
|
20240910,155500,2006815200,32000,32000,32000,32000,0
|
|
20240910,155400,2006815200,32000,32000,32000,32000,0
|
|
20240910,155300,2006815200,32000,32000,32000,32000,0
|
|
20240910,155200,2006815200,32000,32000,32000,32000,0
|
|
20240910,155100,2006815200,32000,32000,32000,32000,0
|
|
20240910,155000,2006815200,32000,32000,32000,32000,0
|
|
20240910,154900,2006815200,32000,32000,32000,32000,0
|
|
20240910,154800,2006815200,32000,32000,32000,32000,0
|
|
20240910,154700,2006815200,32000,32000,32000,32000,0
|
|
20240910,154600,2006815200,32000,32000,32000,32000,0
|
|
20240910,154500,2006815200,32000,32000,32000,32000,0
|
|
20240910,154400,2006815200,32000,32000,32000,32000,0
|
|
20240910,154300,2006815200,32000,32000,32000,32000,0
|
|
20240910,154200,2006815200,32000,32000,32000,32000,0
|
|
20240910,154100,2006815200,32000,32000,32000,32000,0
|
|
20240910,154000,2006815200,32000,32000,32000,32000,0
|
|
20240910,153900,2006815200,32000,32000,32000,32000,0
|
|
20240910,153800,2006815200,32000,32000,32000,32000,0
|
|
20240910,153700,2006815200,32000,32000,32000,32000,0
|
|
20240910,153600,2006815200,32000,32000,32000,32000,0
|
|
20240910,153500,2006815200,32000,32000,32000,32000,0
|
|
20240910,153400,2006815200,32000,32000,32000,32000,4832
|
|
20240910,153300,2006815200,32000,32000,32000,32000,0
|
|
20240910,153200,2006815200,32000,32000,32000,32000,0
|
|
20240910,153100,2006815200,32000,32000,32000,32000,0
|
|
20240910,153000,2006815200,32000,32000,32000,32000,4832
|
|
20240910,152900,1852191200,31950,31950,31950,31950,0
|
|
20240910,152800,1852191200,31950,31950,31950,31950,0
|
|
20240910,152700,1852191200,31950,31950,31950,31950,0
|
|
20240910,152600,1852191200,31950,31950,31950,31950,0
|
|
20240910,152500,1852191200,31950,31950,31950,31950,0
|
|
20240910,152400,1852191200,31950,31950,31950,31950,0
|
|
20240910,152300,1852191200,31950,31950,31950,31950,0
|
|
20240910,152200,1852191200,31950,31950,31950,31950,0
|
|
20240910,152100,1852191200,31950,31950,31950,31950,0
|
|
20240910,152000,1852191200,31950,31950,31950,31950,0
|
|
20240910,151900,1852191200,31950,31950,31950,31900,798
|
|
20240910,151800,1826699050,31950,31950,31950,31950,36
|
|
20240910,151700,1825548850,31950,31950,31950,31900,937
|
|
20240910,151600,1795611750,31950,31950,31950,31950,17
|
|
20240910,151500,1795068600,31900,31900,31900,31900,409
|
|
20240910,151400,1782021500,31900,31900,31900,31900,18
|
|
20240910,151300,1781447300,31900,31900,31900,31900,201
|
|
20240910,151200,1775035400,31900,31900,31900,31900,102
|
|
20240910,151100,1771781600,31900,31900,31900,31900,6
|
|
20240910,151000,1771590200,31900,31850,31900,31850,201
|
|
20240910,150900,1765182200,31850,31850,31850,31850,10
|
|
20240910,150800,1764863700,31850,31900,31900,31850,89
|
|
20240910,150700,1762028050,31850,31850,31850,31850,1
|
|
20240910,150600,1761996200,31850,31850,31850,31850,0
|
|
20240910,150500,1761996200,31850,31850,31850,31850,0
|
|
20240910,150400,1761996200,31850,31850,31850,31850,451
|
|
20240910,150300,1747631850,31850,31850,31850,31850,75
|
|
20240910,150200,1745243100,31900,31900,31900,31850,143
|
|
20240910,150100,1740686050,31900,31900,31900,31900,115
|
|
20240910,150000,1737017550,31900,31900,31900,31900,420
|
|
20240910,145900,1723619550,31900,31900,31900,31900,71
|
|
20240910,145800,1721354650,31900,31900,31900,31900,1
|
|
20240910,145700,1721322750,31900,31900,31900,31900,255
|
|
20240910,145600,1713188250,31900,31900,31900,31900,0
|
|
20240910,145500,1713188250,31900,31900,31900,31900,0
|
|
20240910,145400,1713188250,31900,31900,31900,31900,0
|
|
20240910,145300,1713188250,31900,31900,31900,31900,0
|
|
20240910,145200,1713188250,31900,31900,31900,31900,0
|
|
20240910,145100,1713188250,31900,31900,31900,31900,147
|
|
20240910,145000,1708498950,31900,31900,31950,31900,411
|
|
20240910,144900,1695388000,31900,31900,31900,31900,386
|
|
20240910,144800,1683074600,31900,31900,31900,31900,31
|
|
20240910,144700,1682085700,31950,31900,31950,31900,874
|
|
20240910,144600,1654204850,31900,31850,31900,31850,1295
|
|
20240910,144500,1612959000,31850,31850,31850,31850,0
|
|
20240910,144400,1612959000,31850,31850,31850,31850,10
|
|
20240910,144300,1612640500,31800,31800,31800,31800,0
|
|
20240910,144200,1612640500,31800,31800,31800,31800,1
|
|
20240910,144100,1612608700,31800,31800,31800,31800,12
|
|
20240910,144000,1612227100,31800,31800,31800,31800,16
|
|
20240910,143900,1611718300,31800,31800,31850,31800,4
|
|
20240910,143800,1611591050,31850,31800,31850,31800,93
|
|
20240910,143700,1608629150,31850,31850,31850,31850,0
|
|
20240910,143600,1608629150,31850,31850,31850,31850,0
|
|
20240910,143500,1608629150,31850,31800,31850,31800,189
|
|
20240910,143400,1602610700,31800,31800,31800,31800,0
|
|
20240910,143300,1602610700,31800,31800,31800,31800,633
|
|
20240910,143200,1582481300,31800,31800,31800,31800,0
|
|
20240910,143100,1582481300,31800,31800,31800,31800,0
|
|
20240910,143000,1582481300,31800,31800,31800,31800,0
|
|
20240910,142900,1582481300,31800,31800,31800,31800,25
|
|
20240910,142800,1581686300,31850,31850,31850,31850,0
|
|
20240910,142700,1581686300,31850,31850,31850,31850,25
|
|
20240910,142600,1580890050,31800,31800,31800,31800,4
|
|
20240910,142500,1580762850,31850,31850,31850,31850,0
|
|
20240910,142400,1580762850,31850,31850,31850,31850,3
|
|
20240910,142300,1580667300,31800,31800,31800,31800,0
|
|
20240910,142200,1580667300,31800,31800,31800,31800,63
|
|
20240910,142100,1578663900,31800,31800,31800,31800,0
|
|
20240910,142000,1578663900,31800,31800,31800,31800,40
|
|
20240910,141900,1577391900,31800,31800,31800,31800,0
|
|
20240910,141800,1577391900,31800,31850,31850,31800,8
|
|
20240910,141700,1577137450,31850,31850,31850,31850,67
|
|
20240910,141600,1575003500,31800,31800,31800,31800,0
|
|
20240910,141500,1575003500,31800,31800,31800,31800,0
|
|
20240910,141400,1575003500,31800,31800,31800,31800,0
|
|
20240910,141300,1575003500,31800,31800,31800,31800,0
|
|
20240910,141200,1575003500,31800,31800,31800,31800,4
|
|
20240910,141100,1574876300,31800,31800,31800,31800,0
|
|
20240910,141000,1574876300,31800,31800,31800,31800,1136
|
|
20240910,140900,1538751500,31850,31850,31850,31850,1
|
|
20240910,140800,1538719650,31800,31800,31800,31800,0
|
|
20240910,140700,1538719650,31800,31800,31800,31800,0
|
|
20240910,140600,1538719650,31800,31800,31800,31800,1
|
|
20240910,140500,1538687850,31800,31800,31800,31800,0
|
|
20240910,140400,1538687850,31800,31800,31800,31800,897
|
|
20240910,140300,1510163250,31800,31800,31800,31800,17
|
|
20240910,140200,1509622650,31800,31800,31800,31800,0
|
|
20240910,140100,1509622650,31800,31800,31800,31800,40
|
|
20240910,140000,1508350650,31800,31800,31800,31800,201
|
|
20240910,135900,1501958850,31800,31800,31800,31800,0
|
|
20240910,135800,1501958850,31800,31800,31800,31800,10
|
|
20240910,135700,1501640850,31800,31800,31800,31800,0
|
|
20240910,135600,1501640850,31800,31800,31800,31800,47
|
|
20240910,135500,1500146250,31800,31800,31800,31800,500
|
|
20240910,135400,1484246250,31800,31800,31800,31800,0
|
|
20240910,135300,1484246250,31800,31800,31800,31800,6
|
|
20240910,135200,1484055450,31800,31800,31800,31800,5
|
|
20240910,135100,1483896450,31800,31800,31800,31800,1
|
|
20240910,135000,1483864650,31800,31800,31800,31800,0
|
|
20240910,134900,1483864650,31800,31800,31800,31800,67
|
|
20240910,134800,1481734050,31800,31800,31800,31800,8
|
|
20240910,134700,1481479650,31800,31800,31800,31800,37
|
|
20240910,134600,1480303050,31800,31800,31800,31800,88
|
|
20240910,134500,1477504650,31800,31800,31800,31800,201
|
|
20240910,134400,1471112850,31800,31850,31850,31800,28
|
|
20240910,134300,1470222050,31800,31800,31800,31800,638
|
|
20240910,134200,1449933650,31850,31800,31850,31800,188
|
|
20240910,134100,1443947450,31800,31800,31800,31800,0
|
|
20240910,134000,1443947450,31800,31800,31800,31800,0
|
|
20240910,133900,1443947450,31800,31800,31800,31800,0
|
|
20240910,133800,1443947450,31800,31800,31800,31800,0
|
|
20240910,133700,1443947450,31800,31800,31800,31800,117
|
|
20240910,133600,1440226850,31800,31800,31800,31800,0
|
|
20240910,133500,1440226850,31800,31800,31800,31800,100
|
|
20240910,133400,1437046850,31800,31800,31800,31800,10
|
|
20240910,133300,1436728850,31850,31850,31850,31850,200
|
|
20240910,133200,1430358850,31850,31850,31850,31850,0
|
|
20240910,133100,1430358850,31850,31850,31850,31850,0
|
|
20240910,133000,1430358850,31850,31850,31850,31850,0
|
|
20240910,132900,1430358850,31850,31850,31850,31850,0
|
|
20240910,132800,1430358850,31850,31850,31850,31850,0
|
|
20240910,132700,1430358850,31850,31850,31850,31850,0
|
|
20240910,132600,1430358850,31850,31850,31850,31850,0
|
|
20240910,132500,1430358850,31850,31850,31850,31850,4
|
|
20240910,132400,1430231450,31800,31800,31800,31800,100
|
|
20240910,132300,1427051450,31800,31800,31800,31800,100
|
|
20240910,132200,1423871450,31800,31800,31800,31800,0
|
|
20240910,132100,1423871450,31800,31800,31800,31800,0
|
|
20240910,132000,1423871450,31800,31800,31800,31800,0
|
|
20240910,131900,1423871450,31800,31800,31800,31800,0
|
|
20240910,131800,1423871450,31800,31800,31800,31800,0
|
|
20240910,131700,1423871450,31800,31800,31800,31800,260
|
|
20240910,131600,1415603450,31800,31800,31800,31800,300
|
|
20240910,131500,1406063450,31800,31800,31800,31800,1
|
|
20240910,131400,1406031650,31800,31800,31800,31800,0
|
|
20240910,131300,1406031650,31800,31800,31800,31800,0
|
|
20240910,131200,1406031650,31800,31800,31800,31800,20
|
|
20240910,131100,1405395650,31800,31800,31800,31800,20
|
|
20240910,131000,1404759650,31800,31800,31800,31800,0
|
|
20240910,130900,1404759650,31800,31800,31800,31800,10
|
|
20240910,130800,1404441650,31800,31800,31800,31800,0
|
|
20240910,130700,1404441650,31800,31800,31800,31750,1176
|
|
20240910,130600,1367089050,31800,31800,31800,31800,160
|
|
20240910,130500,1362001050,31800,31800,31800,31800,300
|
|
20240910,130400,1352461050,31800,31800,31800,31800,25
|
|
20240910,130300,1351666050,31800,31800,31800,31800,0
|
|
20240910,130200,1351666050,31800,31800,31800,31800,0
|
|
20240910,130100,1351666050,31800,31800,31800,31800,0
|
|
20240910,130000,1351666050,31800,31800,31800,31800,0
|
|
20240910,125900,1351666050,31800,31800,31800,31800,500
|
|
20240910,125800,1335766050,31800,31800,31800,31800,0
|
|
20240910,125700,1335766050,31800,31800,31800,31800,0
|
|
20240910,125600,1335766050,31800,31800,31800,31800,0
|
|
20240910,125500,1335766050,31800,31800,31800,31800,0
|
|
20240910,125400,1335766050,31800,31800,31800,31800,0
|
|
20240910,125300,1335766050,31800,31800,31800,31800,17
|
|
20240910,125200,1335225450,31800,31800,31800,31800,12
|
|
20240910,125100,1334843850,31800,31800,31800,31800,8
|
|
20240910,125000,1334589450,31800,31800,31800,31800,1163
|
|
20240910,124900,1297606050,31850,31850,31850,31850,37
|
|
20240910,124800,1296427600,31850,31850,31850,31850,8
|
|
20240910,124700,1296172800,31850,31850,31850,31850,4
|
|
20240910,124600,1296045400,31850,31850,31850,31850,546
|
|
20240910,124500,1278655300,31850,31850,31850,31850,0
|
|
20240910,124400,1278655300,31850,31900,31900,31850,1713
|
|
20240910,124300,1224095500,31900,31850,31900,31850,46
|
|
20240910,124200,1222629350,31850,31900,31900,31850,6
|
|
20240910,124100,1222438050,31900,31800,31900,31800,14
|
|
20240910,124000,1221991650,31900,31900,31900,31900,3
|
|
20240910,123900,1221895950,31850,31850,31850,31850,1073
|
|
20240910,123800,1187720900,31900,31900,31900,31900,0
|
|
20240910,123700,1187720900,31900,31900,31900,31900,15
|
|
20240910,123600,1187242400,31900,31850,31900,31850,42
|
|
20240910,123500,1185904600,31850,31850,31850,31850,5
|
|
20240910,123400,1185745350,31850,31850,31850,31850,138
|
|
20240910,123300,1181350050,31900,31900,31900,31900,0
|
|
20240910,123200,1181350050,31900,31900,31900,31900,9
|
|
20240910,123100,1181062950,31900,31900,31900,31900,11
|
|
20240910,123000,1180712050,31900,31900,31900,31900,0
|
|
20240910,122900,1180712050,31900,31900,31900,31900,127
|
|
20240910,122800,1176660750,31900,31900,31900,31900,0
|
|
20240910,122700,1176660750,31900,31900,31900,31900,0
|
|
20240910,122600,1176660750,31900,31900,31900,31900,0
|
|
20240910,122500,1176660750,31900,31900,31900,31900,10
|
|
20240910,122400,1176341750,31900,31900,31900,31900,327
|
|
20240910,122300,1165910450,31900,31850,31900,31850,604
|
|
20240910,122200,1146644950,31850,31850,31850,31850,0
|
|
20240910,122100,1146644950,31850,31850,31850,31850,0
|
|
20240910,122000,1146644950,31850,31850,31850,31850,0
|
|
20240910,121900,1146644950,31850,31850,31850,31850,9
|
|
20240910,121800,1146358300,31850,31850,31850,31850,4
|
|
20240910,121700,1146230900,31850,31850,31850,31850,28
|
|
20240910,121600,1145339100,31850,31850,31850,31850,146
|
|
20240910,121500,1140689000,31850,31850,31850,31850,2017
|
|
20240910,121400,1076447550,31800,31800,31800,31800,1686
|
|
20240910,121300,1022832750,31800,31800,31800,31800,0
|
|
20240910,121200,1022832750,31800,31800,31800,31800,0
|
|
20240910,121100,1022832750,31800,31800,31800,31800,0
|
|
20240910,121000,1022832750,31800,31800,31800,31800,0
|
|
20240910,120900,1022832750,31800,31800,31800,31800,0
|
|
20240910,120800,1022832750,31800,31800,31800,31800,0
|
|
20240910,120700,1022832750,31800,31800,31800,31800,0
|
|
20240910,120600,1022832750,31800,31800,31800,31800,30
|
|
20240910,120500,1021878750,31800,31800,31800,31800,0
|
|
20240910,120400,1021878750,31800,31800,31800,31800,0
|
|
20240910,120300,1021878750,31800,31800,31800,31800,0
|
|
20240910,120200,1021878750,31800,31800,31800,31800,0
|
|
20240910,120100,1021878750,31800,31800,31800,31800,0
|
|
20240910,120000,1021878750,31800,31800,31800,31800,0
|
|
20240910,115900,1021878750,31800,31800,31800,31800,50
|
|
20240910,115800,1020288750,31850,31850,31850,31850,0
|
|
20240910,115700,1020288750,31850,31850,31850,31850,0
|
|
20240910,115600,1020288750,31850,31850,31850,31850,42
|
|
20240910,115500,1018951050,31850,31850,31850,31850,0
|
|
20240910,115400,1018951050,31850,31850,31850,31850,0
|
|
20240910,115300,1018951050,31850,31850,31850,31850,0
|
|
20240910,115200,1018951050,31850,31850,31850,31850,0
|
|
20240910,115100,1018951050,31850,31850,31850,31850,0
|
|
20240910,115000,1018951050,31850,31850,31850,31850,0
|
|
20240910,114900,1018951050,31850,31850,31850,31850,0
|
|
20240910,114800,1018951050,31850,31850,31850,31850,15
|
|
20240910,114700,1018473300,31800,31800,31800,31800,20
|
|
20240910,114600,1017837300,31800,31800,31800,31800,0
|
|
20240910,114500,1017837300,31800,31800,31800,31800,99
|
|
20240910,114400,1014689100,31800,31800,31800,31800,0
|
|
20240910,114300,1014689100,31800,31800,31800,31800,0
|
|
20240910,114200,1014689100,31800,31800,31800,31800,0
|
|
20240910,114100,1014689100,31800,31800,31800,31800,0
|
|
20240910,114000,1014689100,31800,31800,31800,31800,0
|
|
20240910,113900,1014689100,31800,31850,31850,31800,194
|
|
20240910,113800,1008510250,31850,31850,31850,31850,210
|
|
20240910,113700,1001821750,31850,31850,31850,31850,0
|
|
20240910,113600,1001821750,31850,31850,31850,31850,0
|
|
20240910,113500,1001821750,31850,31850,31850,31850,100
|
|
20240910,113400,998636750,31850,31850,31850,31850,16
|
|
20240910,113300,998127150,31900,31900,31900,31900,1
|
|
20240910,113200,998095250,31850,31850,31850,31850,1
|
|
20240910,113100,998063400,31850,31850,31850,31850,529
|
|
20240910,113000,981214750,31850,31850,31850,31850,50
|
|
20240910,112900,979622250,31850,31850,31850,31850,5
|
|
20240910,112800,979463000,31900,31900,31900,31900,0
|
|
20240910,112700,979463000,31900,31900,31900,31900,100
|
|
20240910,112600,976273000,31900,31900,31900,31900,0
|
|
20240910,112500,976273000,31900,31900,31900,31900,0
|
|
20240910,112400,976273000,31900,31900,31900,31900,0
|
|
20240910,112300,976273000,31900,31900,31900,31900,0
|
|
20240910,112200,976273000,31900,31900,31900,31900,29
|
|
20240910,112100,975347900,31850,31850,31850,31850,102
|
|
20240910,112000,972099200,31900,31900,31900,31900,227
|
|
20240910,111900,964857900,31900,31850,31900,31850,637
|
|
20240910,111800,944567850,31850,31850,31850,31850,0
|
|
20240910,111700,944567850,31850,31850,31850,31850,0
|
|
20240910,111600,944567850,31850,31850,31850,31850,11
|
|
20240910,111500,944217500,31800,31800,31800,31800,0
|
|
20240910,111400,944217500,31800,31800,31800,31800,0
|
|
20240910,111300,944217500,31800,31800,31800,31800,0
|
|
20240910,111200,944217500,31800,31800,31800,31800,0
|
|
20240910,111100,944217500,31800,31800,31800,31800,0
|
|
20240910,111000,944217500,31800,31800,31800,31800,0
|
|
20240910,110900,944217500,31800,31800,31800,31800,0
|
|
20240910,110800,944217500,31800,31800,31800,31800,332
|
|
20240910,110700,933659900,31800,31800,31800,31800,12
|
|
20240910,110600,933278300,31800,31800,31800,31800,4
|
|
20240910,110500,933151100,31800,31800,31800,31800,17
|
|
20240910,110400,932610500,31800,31800,31800,31800,802
|
|
20240910,110300,907106900,31850,31850,31850,31850,1
|
|
20240910,110200,907075050,31850,31850,31850,31850,0
|
|
20240910,110100,907075050,31850,31850,31850,31850,2
|
|
20240910,110000,907011350,31850,31850,31850,31850,200
|
|
20240910,105900,900641350,31850,31850,31850,31850,2
|
|
20240910,105800,900577650,31800,31800,31800,31800,0
|
|
20240910,105700,900577650,31800,31800,31800,31800,0
|
|
20240910,105600,900577650,31800,31800,31800,31800,0
|
|
20240910,105500,900577650,31800,31800,31800,31800,2
|
|
20240910,105400,900514050,31800,31800,31800,31800,138
|
|
20240910,105300,896125650,31800,31800,31800,31800,3
|
|
20240910,105200,896030250,31850,31850,31850,31850,101
|
|
20240910,105100,892813400,31800,31800,31800,31800,91
|
|
20240910,105000,889919600,31800,31800,31800,31800,4
|
|
20240910,104900,889792400,31800,31800,31800,31800,23
|
|
20240910,104800,889061000,31800,31800,31800,31800,515
|
|
20240910,104700,872684000,31850,31850,31850,31850,0
|
|
20240910,104600,872684000,31850,31850,31850,31850,0
|
|
20240910,104500,872684000,31850,31850,31850,31850,0
|
|
20240910,104400,872684000,31850,31850,31850,31850,0
|
|
20240910,104300,872684000,31850,31850,31850,31850,0
|
|
20240910,104200,872684000,31850,31800,31850,31800,261
|
|
20240910,104100,864372850,31850,31850,31850,31850,0
|
|
20240910,104000,864372850,31850,31850,31850,31850,61
|
|
20240910,103900,862430000,31850,31850,31850,31850,0
|
|
20240910,103800,862430000,31850,31850,31850,31850,51
|
|
20240910,103700,860805650,31850,31850,31850,31850,24
|
|
20240910,103600,860041250,31850,31850,31850,31850,0
|
|
20240910,103500,860041250,31850,31850,31850,31850,0
|
|
20240910,103400,860041250,31850,31850,31850,31850,152
|
|
20240910,103300,855200050,31850,31850,31850,31850,54
|
|
20240910,103200,853480150,31850,31850,31850,31800,259
|
|
20240910,103100,845231050,31850,31900,31900,31800,1063
|
|
20240910,103000,811324550,31800,31850,31850,31800,297
|
|
20240910,102900,801871250,31850,31850,31850,31850,230
|
|
20240910,102800,794545750,31850,31850,31850,31850,536
|
|
20240910,102700,777474150,31800,31800,31800,31800,30
|
|
20240910,102600,776520150,31850,31850,31850,31850,0
|
|
20240910,102500,776520150,31850,31800,31850,31800,29
|
|
20240910,102400,775597700,31800,31800,31800,31800,0
|
|
20240910,102300,775597700,31800,31800,31800,31800,12
|
|
20240910,102200,775216100,31750,31750,31750,31750,32
|
|
20240910,102100,774200100,31750,31750,31750,31750,73
|
|
20240910,102000,771882350,31700,31750,31750,31700,423
|
|
20240910,101900,758472650,31750,31750,31750,31750,16
|
|
20240910,101800,757964650,31750,31750,31750,31750,261
|
|
20240910,101700,749677900,31750,31750,31750,31750,20
|
|
20240910,101600,749042900,31700,31700,31700,31700,0
|
|
20240910,101500,749042900,31700,31700,31700,31700,0
|
|
20240910,101400,749042900,31700,31700,31700,31700,346
|
|
20240910,101300,738074700,31700,31700,31700,31700,110
|
|
20240910,101200,734587700,31700,31700,31700,31700,35
|
|
20240910,101100,733478200,31700,31700,31700,31700,327
|
|
20240910,101000,723112300,31750,31750,31750,31750,0
|
|
20240910,100900,723112300,31750,31650,31750,31650,45
|
|
20240910,100800,721687050,31650,31600,31650,31600,43
|
|
20240910,100700,720327100,31600,31800,31800,31600,410
|
|
20240910,100600,707336850,31700,31700,31700,31700,25
|
|
20240910,100500,706544350,31700,31750,31750,31700,337
|
|
20240910,100400,695846750,31750,31750,31750,31750,0
|
|
20240910,100300,695846750,31750,31750,31750,31750,0
|
|
20240910,100200,695846750,31750,31750,31750,31750,0
|
|
20240910,100100,695846750,31750,31800,31800,31750,61
|
|
20240910,100000,693908650,31800,31750,31800,31750,212
|
|
20240910,095900,687177600,31800,31800,31800,31800,14
|
|
20240910,095800,686732400,31800,31800,31800,31800,12
|
|
20240910,095700,686350800,31750,31750,31750,31750,3
|
|
20240910,095600,686255550,31750,31750,31800,31750,95
|
|
20240910,095500,683238650,31750,31750,31750,31750,73
|
|
20240910,095400,680920900,31750,31750,31750,31750,320
|
|
20240910,095300,670760900,31800,31800,31800,31750,118
|
|
20240910,095200,667008700,31750,31800,31800,31750,184
|
|
20240910,095100,661162350,31800,31800,31800,31800,0
|
|
20240910,095000,661162350,31800,31800,31800,31750,208
|
|
20240910,094900,654551550,31800,31800,31800,31800,88
|
|
20240910,094800,651753150,31750,31800,31800,31750,508
|
|
20240910,094700,635623750,31800,31800,31800,31800,175
|
|
20240910,094600,630058750,31800,31800,31800,31800,20
|
|
20240910,094500,629422750,31850,31800,31850,31750,180
|
|
20240910,094400,623692600,31800,31750,31800,31750,128
|
|
20240910,094300,619627300,31800,31800,31800,31750,177
|
|
20240910,094200,613998750,31800,31800,31800,31800,22
|
|
20240910,094100,613299150,31800,31800,31800,31800,17
|
|
20240910,094000,612758550,31800,31800,31800,31750,205
|
|
20240910,093900,606241050,31800,31800,31800,31800,27
|
|
20240910,093800,605382450,31800,31800,31800,31800,18
|
|
20240910,093700,604810050,31800,31800,31800,31800,253
|
|
20240910,093600,596764650,31850,31900,31900,31850,48
|
|
20240910,093500,595234950,31800,31900,31900,31800,376
|
|
20240910,093400,583258400,31850,31900,31900,31850,9
|
|
20240910,093300,582971550,31850,32000,32000,31850,1240
|
|
20240910,093200,543366500,32000,32000,32000,32000,409
|
|
20240910,093100,530278500,31950,32000,32000,31950,130
|
|
20240910,093000,526123500,32000,32000,32000,32000,309
|
|
20240910,092900,516235500,31900,32000,32050,31900,6254
|
|
20240910,092800,316081450,32000,31950,32000,31950,1476
|
|
20240910,092700,268920200,31950,31950,31950,31850,902
|
|
20240910,092600,240138000,31950,31850,31950,31850,845
|
|
20240910,092500,213200100,31800,31750,31800,31750,632
|
|
20240910,092400,193103400,31750,31800,31800,31750,71
|
|
20240910,092300,190845850,31800,31800,31800,31800,19
|
|
20240910,092200,190241650,31800,31800,31800,31800,0
|
|
20240910,092100,190241650,31800,31750,31800,31750,42
|
|
20240910,092000,188907550,31750,31800,31800,31750,82
|
|
20240910,091900,186302900,31800,31800,31800,31800,62
|
|
20240910,091800,184331300,31800,31800,31800,31800,14
|
|
20240910,091700,183886100,31800,31800,31800,31800,11
|
|
20240910,091600,183536300,31800,31700,31800,31700,2
|
|
20240910,091500,183472800,31700,31750,31750,31700,53
|
|
20240910,091400,181790100,31750,31750,31750,31750,380
|
|
20240910,091300,169725100,31800,31800,31800,31800,63
|
|
20240910,091200,167721700,31800,31850,31850,31800,72
|
|
20240910,091100,165430900,31800,31800,31800,31800,273
|
|
20240910,091000,156749500,31750,31800,31800,31750,41
|
|
20240910,090900,155446250,31800,31800,31800,31800,14
|
|
20240910,090800,155001050,31800,31800,31800,31800,19
|
|
20240910,090700,154396850,31800,31800,31850,31750,581
|
|
20240910,090600,135911800,31800,31850,31900,31800,297
|
|
20240910,090500,126463850,31800,31900,31950,31800,170
|
|
20240910,090400,121044400,31900,31900,31900,31850,59
|
|
20240910,090300,119164400,31900,31700,31900,31600,1765
|
|
20240910,090200,63109850,31700,31650,31700,31600,553
|
|
20240910,090100,45622950,31700,31650,31750,31600,378
|
|
20240910,090000,33666300,31750,31800,31800,31600,1059
|