577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,183400,2350192950,31800,31800,31800,31800,3223
|
|
20240911,183300,2350192950,31800,31800,31800,31800,0
|
|
20240911,183200,2350192950,31800,31800,31800,31800,0
|
|
20240911,183100,2350192950,31800,31800,31800,31800,0
|
|
20240911,183000,2350192950,31800,31800,31800,31800,0
|
|
20240911,182900,2350192950,31800,31800,31800,31800,0
|
|
20240911,182800,2350192950,31800,31800,31800,31800,0
|
|
20240911,182700,2350192950,31800,31800,31800,31800,0
|
|
20240911,182600,2350192950,31800,31800,31800,31800,0
|
|
20240911,182500,2350192950,31800,31800,31800,31800,0
|
|
20240911,182400,2350192950,31800,31800,31800,31800,0
|
|
20240911,182300,2350192950,31800,31800,31800,31800,0
|
|
20240911,182200,2350192950,31800,31800,31800,31800,0
|
|
20240911,182100,2350192950,31800,31800,31800,31800,0
|
|
20240911,182000,2350192950,31800,31800,31800,31800,0
|
|
20240911,181900,2350192950,31800,31800,31800,31800,0
|
|
20240911,181800,2350192950,31800,31800,31800,31800,0
|
|
20240911,181700,2350192950,31800,31800,31800,31800,0
|
|
20240911,181600,2350192950,31800,31800,31800,31800,0
|
|
20240911,181500,2350192950,31800,31800,31800,31800,0
|
|
20240911,181400,2350192950,31800,31800,31800,31800,0
|
|
20240911,181300,2350192950,31800,31800,31800,31800,0
|
|
20240911,181200,2350192950,31800,31800,31800,31800,0
|
|
20240911,181100,2350192950,31800,31800,31800,31800,0
|
|
20240911,181000,2350192950,31800,31800,31800,31800,0
|
|
20240911,180900,2350192950,31800,31800,31800,31800,0
|
|
20240911,180800,2350192950,31800,31800,31800,31800,0
|
|
20240911,180700,2350192950,31800,31800,31800,31800,0
|
|
20240911,180600,2350192950,31800,31800,31800,31800,0
|
|
20240911,180500,2350192950,31800,31800,31800,31800,0
|
|
20240911,180400,2350192950,31800,31800,31800,31800,3223
|
|
20240911,180300,2350192950,31800,31800,31800,31800,0
|
|
20240911,180200,2350192950,31800,31800,31800,31800,0
|
|
20240911,180100,2350192950,31800,31800,31800,31800,0
|
|
20240911,180000,2350192950,31800,31800,31800,31800,0
|
|
20240911,175900,2350192950,31800,31800,31800,31800,0
|
|
20240911,175800,2350192950,31800,31800,31800,31800,0
|
|
20240911,175700,2350192950,31800,31800,31800,31800,0
|
|
20240911,175600,2350192950,31800,31800,31800,31800,0
|
|
20240911,175500,2350192950,31800,31800,31800,31800,0
|
|
20240911,175400,2350192950,31800,31800,31800,31800,0
|
|
20240911,175300,2350192950,31800,31800,31800,31800,0
|
|
20240911,175200,2350192950,31800,31800,31800,31800,0
|
|
20240911,175100,2350192950,31800,31800,31800,31800,0
|
|
20240911,175000,2350192950,31800,31800,31800,31800,0
|
|
20240911,174900,2350192950,31800,31800,31800,31800,0
|
|
20240911,174800,2350192950,31800,31800,31800,31800,0
|
|
20240911,174700,2350192950,31800,31800,31800,31800,0
|
|
20240911,174600,2350192950,31800,31800,31800,31800,0
|
|
20240911,174500,2350192950,31800,31800,31800,31800,0
|
|
20240911,174400,2350192950,31800,31800,31800,31800,0
|
|
20240911,174300,2350192950,31800,31800,31800,31800,0
|
|
20240911,174200,2350192950,31800,31800,31800,31800,0
|
|
20240911,174100,2350192950,31800,31800,31800,31800,0
|
|
20240911,174000,2350192950,31800,31800,31800,31800,0
|
|
20240911,173900,2350192950,31800,31800,31800,31800,0
|
|
20240911,173800,2350192950,31800,31800,31800,31800,0
|
|
20240911,173700,2350192950,31800,31800,31800,31800,0
|
|
20240911,173600,2350192950,31800,31800,31800,31800,0
|
|
20240911,173500,2350192950,31800,31800,31800,31800,0
|
|
20240911,173400,2350192950,31800,31800,31800,31800,3223
|
|
20240911,173300,2350192950,31800,31800,31800,31800,0
|
|
20240911,173200,2350192950,31800,31800,31800,31800,0
|
|
20240911,173100,2350192950,31800,31800,31800,31800,0
|
|
20240911,173000,2350192950,31800,31800,31800,31800,0
|
|
20240911,172900,2350192950,31800,31800,31800,31800,0
|
|
20240911,172800,2350192950,31800,31800,31800,31800,0
|
|
20240911,172700,2350192950,31800,31800,31800,31800,0
|
|
20240911,172600,2350192950,31800,31800,31800,31800,0
|
|
20240911,172500,2350192950,31800,31800,31800,31800,0
|
|
20240911,172400,2350192950,31800,31800,31800,31800,0
|
|
20240911,172300,2350192950,31800,31800,31800,31800,0
|
|
20240911,172200,2350192950,31800,31800,31800,31800,0
|
|
20240911,172100,2350192950,31800,31800,31800,31800,0
|
|
20240911,172000,2350192950,31800,31800,31800,31800,0
|
|
20240911,171900,2350192950,31800,31800,31800,31800,0
|
|
20240911,171800,2350192950,31800,31800,31800,31800,0
|
|
20240911,171700,2350192950,31800,31800,31800,31800,0
|
|
20240911,171600,2350192950,31800,31800,31800,31800,0
|
|
20240911,171500,2350192950,31800,31800,31800,31800,0
|
|
20240911,171400,2350192950,31800,31800,31800,31800,0
|
|
20240911,171300,2350192950,31800,31800,31800,31800,0
|
|
20240911,171200,2350192950,31800,31800,31800,31800,0
|
|
20240911,171100,2350192950,31800,31800,31800,31800,0
|
|
20240911,171000,2350192950,31800,31800,31800,31800,0
|
|
20240911,170900,2350192950,31800,31800,31800,31800,0
|
|
20240911,170800,2350192950,31800,31800,31800,31800,0
|
|
20240911,170700,2350192950,31800,31800,31800,31800,0
|
|
20240911,170600,2350192950,31800,31800,31800,31800,0
|
|
20240911,170500,2350192950,31800,31800,31800,31800,0
|
|
20240911,170400,2350192950,31800,31800,31800,31800,3223
|
|
20240911,170300,2350192950,31800,31800,31800,31800,0
|
|
20240911,170200,2350192950,31800,31800,31800,31800,0
|
|
20240911,170100,2350192950,31800,31800,31800,31800,0
|
|
20240911,170000,2350192950,31800,31800,31800,31800,0
|
|
20240911,165900,2350192950,31800,31800,31800,31800,0
|
|
20240911,165800,2350192950,31800,31800,31800,31800,0
|
|
20240911,165700,2350192950,31800,31800,31800,31800,0
|
|
20240911,165600,2350192950,31800,31800,31800,31800,0
|
|
20240911,165500,2350192950,31800,31800,31800,31800,0
|
|
20240911,165400,2350192950,31800,31800,31800,31800,0
|
|
20240911,165300,2350192950,31800,31800,31800,31800,0
|
|
20240911,165200,2350192950,31800,31800,31800,31800,0
|
|
20240911,165100,2350192950,31800,31800,31800,31800,0
|
|
20240911,165000,2350192950,31800,31800,31800,31800,0
|
|
20240911,164900,2350192950,31800,31800,31800,31800,0
|
|
20240911,164800,2350192950,31800,31800,31800,31800,0
|
|
20240911,164700,2350192950,31800,31800,31800,31800,0
|
|
20240911,164600,2350192950,31800,31800,31800,31800,0
|
|
20240911,164500,2350192950,31800,31800,31800,31800,0
|
|
20240911,164400,2350192950,31800,31800,31800,31800,0
|
|
20240911,164300,2350192950,31800,31800,31800,31800,0
|
|
20240911,164200,2350192950,31800,31800,31800,31800,0
|
|
20240911,164100,2350192950,31800,31800,31800,31800,0
|
|
20240911,164000,2350192950,31800,31800,31800,31800,0
|
|
20240911,163900,2350192950,31800,31800,31800,31800,0
|
|
20240911,163800,2350192950,31800,31800,31800,31800,0
|
|
20240911,163700,2350192950,31800,31800,31800,31800,0
|
|
20240911,163600,2350192950,31800,31800,31800,31800,0
|
|
20240911,163500,2350192950,31800,31800,31800,31800,0
|
|
20240911,163400,2350192950,31800,31800,31800,31800,3223
|
|
20240911,163300,2350192950,31800,31800,31800,31800,0
|
|
20240911,163200,2350192950,31800,31800,31800,31800,0
|
|
20240911,163100,2350192950,31800,31800,31800,31800,0
|
|
20240911,163000,2350192950,31800,31800,31800,31800,0
|
|
20240911,162900,2350192950,31800,31800,31800,31800,0
|
|
20240911,162800,2350192950,31800,31800,31800,31800,0
|
|
20240911,162700,2350192950,31800,31800,31800,31800,0
|
|
20240911,162600,2350192950,31800,31800,31800,31800,0
|
|
20240911,162500,2350192950,31800,31800,31800,31800,0
|
|
20240911,162400,2350192950,31800,31800,31800,31800,0
|
|
20240911,162300,2350192950,31800,31800,31800,31800,0
|
|
20240911,162200,2350192950,31800,31800,31800,31800,0
|
|
20240911,162100,2350192950,31800,31800,31800,31800,0
|
|
20240911,162000,2350192950,31800,31800,31800,31800,0
|
|
20240911,161900,2350192950,31800,31800,31800,31800,0
|
|
20240911,161800,2350192950,31800,31800,31800,31800,0
|
|
20240911,161700,2350192950,31800,31800,31800,31800,0
|
|
20240911,161600,2350192950,31800,31800,31800,31800,0
|
|
20240911,161500,2350192950,31800,31800,31800,31800,0
|
|
20240911,161400,2350192950,31800,31800,31800,31800,0
|
|
20240911,161300,2350192950,31800,31800,31800,31800,0
|
|
20240911,161200,2350192950,31800,31800,31800,31800,0
|
|
20240911,161100,2350192950,31800,31800,31800,31800,0
|
|
20240911,161000,2350192950,31800,31800,31800,31800,0
|
|
20240911,160900,2350192950,31800,31800,31800,31800,0
|
|
20240911,160800,2350192950,31800,31800,31800,31800,0
|
|
20240911,160700,2350192950,31800,31800,31800,31800,0
|
|
20240911,160600,2350192950,31800,31800,31800,31800,0
|
|
20240911,160500,2350192950,31800,31800,31800,31800,0
|
|
20240911,160400,2350192950,31800,31800,31800,31800,3223
|
|
20240911,160300,2350192950,31800,31800,31800,31800,0
|
|
20240911,160200,2350192950,31800,31800,31800,31800,0
|
|
20240911,160100,2350192950,31800,31800,31800,31800,0
|
|
20240911,160000,2350192950,31800,31800,31800,31800,0
|
|
20240911,155900,2350192950,31800,31800,31800,31800,0
|
|
20240911,155800,2350192950,31800,31800,31800,31800,0
|
|
20240911,155700,2350192950,31800,31800,31800,31800,0
|
|
20240911,155600,2350192950,31800,31800,31800,31800,0
|
|
20240911,155500,2350192950,31800,31800,31800,31800,0
|
|
20240911,155400,2350192950,31800,31800,31800,31800,0
|
|
20240911,155300,2350192950,31800,31800,31800,31800,0
|
|
20240911,155200,2350192950,31800,31800,31800,31800,0
|
|
20240911,155100,2350192950,31800,31800,31800,31800,0
|
|
20240911,155000,2350192950,31800,31800,31800,31800,0
|
|
20240911,154900,2350192950,31800,31800,31800,31800,0
|
|
20240911,154800,2350192950,31800,31800,31800,31800,0
|
|
20240911,154700,2350192950,31800,31800,31800,31800,0
|
|
20240911,154600,2350192950,31800,31800,31800,31800,0
|
|
20240911,154500,2350192950,31800,31800,31800,31800,0
|
|
20240911,154400,2350192950,31800,31800,31800,31800,0
|
|
20240911,154300,2350192950,31800,31800,31800,31800,0
|
|
20240911,154200,2350192950,31800,31800,31800,31800,0
|
|
20240911,154100,2350192950,31800,31800,31800,31800,0
|
|
20240911,154000,2350192950,31800,31800,31800,31800,0
|
|
20240911,153900,2350192950,31800,31800,31800,31800,0
|
|
20240911,153800,2350192950,31800,31800,31800,31800,0
|
|
20240911,153700,2350192950,31800,31800,31800,31800,0
|
|
20240911,153600,2350192950,31800,31800,31800,31800,0
|
|
20240911,153500,2350192950,31800,31800,31800,31800,0
|
|
20240911,153400,2350192950,31800,31800,31800,31800,3223
|
|
20240911,153300,2350192950,31800,31800,31800,31800,0
|
|
20240911,153200,2350192950,31800,31800,31800,31800,0
|
|
20240911,153100,2350192950,31800,31800,31800,31800,0
|
|
20240911,153000,2350192950,31800,31800,31800,31800,3223
|
|
20240911,152900,2247701550,31800,31800,31800,31800,0
|
|
20240911,152800,2247701550,31800,31800,31800,31800,0
|
|
20240911,152700,2247701550,31800,31800,31800,31800,0
|
|
20240911,152600,2247701550,31800,31800,31800,31800,0
|
|
20240911,152500,2247701550,31800,31800,31800,31800,0
|
|
20240911,152400,2247701550,31800,31800,31800,31800,0
|
|
20240911,152300,2247701550,31800,31800,31800,31800,0
|
|
20240911,152200,2247701550,31800,31800,31800,31800,0
|
|
20240911,152100,2247701550,31800,31800,31800,31800,0
|
|
20240911,152000,2247701550,31800,31800,31800,31800,0
|
|
20240911,151900,2247701550,31800,31800,31800,31700,1237
|
|
20240911,151800,2208463250,31800,31750,31800,31700,449
|
|
20240911,151700,2194227250,31750,31750,31800,31750,155
|
|
20240911,151600,2189305450,31800,31750,31800,31750,136
|
|
20240911,151500,2184981350,31750,31750,31750,31700,64
|
|
20240911,151400,2182949850,31700,31700,31750,31700,892
|
|
20240911,151300,2154672350,31750,31800,31800,31750,37
|
|
20240911,151200,2153495950,31750,31750,31800,31750,89
|
|
20240911,151100,2150669650,31750,31700,31750,31700,136
|
|
20240911,151000,2146356650,31800,31750,31800,31750,319
|
|
20240911,150900,2136220850,31750,31750,31750,31750,4
|
|
20240911,150800,2136093850,31800,31800,31800,31750,980
|
|
20240911,150700,2104977750,31750,31850,31850,31750,113
|
|
20240911,150600,2101388250,31850,31800,31850,31800,215
|
|
20240911,150500,2094550700,31800,31800,31800,31800,3
|
|
20240911,150400,2094455300,31800,31850,31850,31800,14
|
|
20240911,150300,2094009550,31850,31750,31850,31750,341
|
|
20240911,150200,2083166300,31750,31700,31750,31700,1012
|
|
20240911,150100,2051035750,31750,31750,31750,31750,17
|
|
20240911,150000,2050496000,31750,31750,31750,31750,10
|
|
20240911,145900,2050178500,31750,31750,31750,31750,25
|
|
20240911,145800,2049384750,31750,31750,31750,31750,89
|
|
20240911,145700,2046559000,31800,31800,31800,31800,4
|
|
20240911,145600,2046431800,31800,31800,31800,31800,3
|
|
20240911,145500,2046336400,31750,31800,31800,31750,1176
|
|
20240911,145400,2008996650,31800,31800,31800,31800,0
|
|
20240911,145300,2008996650,31800,31800,31800,31800,725
|
|
20240911,145200,1985941650,31850,31800,31850,31800,138
|
|
20240911,145100,1981553050,31850,31850,31850,31850,3
|
|
20240911,145000,1981457500,31850,31850,31850,31850,0
|
|
20240911,144900,1981457500,31850,31850,31850,31850,15
|
|
20240911,144800,1980979750,31800,31850,31850,31800,92
|
|
20240911,144700,1978054000,31850,31850,31850,31850,26
|
|
20240911,144600,1977225900,31800,31850,31850,31800,36
|
|
20240911,144500,1976080950,31800,31850,31850,31800,726
|
|
20240911,144400,1952962300,31850,31800,31850,31800,12
|
|
20240911,144300,1952580150,31800,31800,31800,31800,90
|
|
20240911,144200,1949718150,31850,31850,31850,31850,11
|
|
20240911,144100,1949367800,31850,31800,31850,31800,1149
|
|
20240911,144000,1912779350,31750,31750,31750,31750,1200
|
|
20240911,143900,1874679350,31750,31750,31750,31750,3
|
|
20240911,143800,1874584100,31850,31850,31850,31850,11
|
|
20240911,143700,1874233750,31850,31850,31850,31800,104
|
|
20240911,143600,1870923700,31800,31800,31850,31750,257
|
|
20240911,143500,1862754450,31800,31800,31800,31800,0
|
|
20240911,143400,1862754450,31800,31800,31800,31800,16
|
|
20240911,143300,1862245650,31800,31750,31800,31750,99
|
|
20240911,143200,1859101900,31800,31800,31800,31800,3
|
|
20240911,143100,1859006500,31850,31850,31850,31850,0
|
|
20240911,143000,1859006500,31850,31800,31850,31800,2220
|
|
20240911,142900,1788409900,31850,31850,31850,31850,53
|
|
20240911,142800,1786721850,31850,31850,31850,31850,0
|
|
20240911,142700,1786721850,31850,31800,31850,31800,144
|
|
20240911,142600,1782139900,31850,31850,31850,31850,22
|
|
20240911,142500,1781439200,31850,31850,31850,31850,0
|
|
20240911,142400,1781439200,31850,31850,31850,31850,33
|
|
20240911,142300,1780388150,31800,31800,31800,31800,88
|
|
20240911,142200,1777589750,31800,31800,31800,31800,100
|
|
20240911,142100,1774409750,31800,31800,31800,31800,0
|
|
20240911,142000,1774409750,31800,31800,31850,31800,117
|
|
20240911,141900,1770688000,31850,31850,31850,31850,24
|
|
20240911,141800,1769923600,31850,31850,31850,31800,223
|
|
20240911,141700,1762830500,31850,31800,31850,31800,1078
|
|
20240911,141600,1728548450,31750,31750,31750,31750,502
|
|
20240911,141500,1712609950,31750,31750,31750,31750,0
|
|
20240911,141400,1712609950,31750,31750,31800,31750,101
|
|
20240911,141300,1709402700,31800,31800,31800,31800,10
|
|
20240911,141200,1709084700,31750,31800,31800,31750,13
|
|
20240911,141100,1708671650,31750,31750,31750,31750,89
|
|
20240911,141000,1705845900,31800,31800,31800,31750,15
|
|
20240911,140900,1705369050,31800,31800,31800,31800,50
|
|
20240911,140800,1703779050,31800,31800,31800,31800,3273
|
|
20240911,140700,1599697650,31800,31850,31850,31800,154
|
|
20240911,140600,1594799650,31900,31900,31900,31900,0
|
|
20240911,140500,1594799650,31900,31850,31900,31850,219
|
|
20240911,140400,1587824450,31900,31850,31900,31850,500
|
|
20240911,140300,1571898600,31850,31850,31850,31850,22
|
|
20240911,140200,1571197900,31850,31800,31850,31800,156
|
|
20240911,140100,1566233750,31800,31850,31850,31800,26
|
|
20240911,140000,1565406400,31850,31850,31850,31850,37
|
|
20240911,135900,1564227950,31850,31800,31850,31800,100
|
|
20240911,135800,1561047400,31800,31800,31800,31800,0
|
|
20240911,135700,1561047400,31800,31850,31850,31800,104
|
|
20240911,135600,1557735200,31850,31850,31850,31850,1
|
|
20240911,135500,1557703350,31800,31800,31850,31800,100
|
|
20240911,135400,1554522800,31800,31800,31800,31800,5
|
|
20240911,135300,1554363800,31800,31800,31800,31800,0
|
|
20240911,135200,1554363800,31800,31800,31800,31800,89
|
|
20240911,135100,1551533600,31850,31850,31850,31850,16
|
|
20240911,135000,1551024000,31850,31850,31850,31850,101
|
|
20240911,134900,1547807150,31850,31850,31850,31850,273
|
|
20240911,134800,1539112100,31850,31850,31850,31850,0
|
|
20240911,134700,1539112100,31850,31850,31850,31850,0
|
|
20240911,134600,1539112100,31850,31850,31850,31850,89
|
|
20240911,134500,1536277450,31900,31900,31900,31900,1
|
|
20240911,134400,1536245550,31900,31900,31900,31900,11
|
|
20240911,134300,1535894650,31850,31850,31850,31850,89
|
|
20240911,134200,1533060000,31900,31900,31900,31900,22
|
|
20240911,134100,1532358200,31900,31800,31900,31800,71
|
|
20240911,134000,1530095450,31850,31800,31850,31800,104
|
|
20240911,133900,1526787750,31850,31850,31850,31850,21
|
|
20240911,133800,1526118900,31850,31850,31850,31850,0
|
|
20240911,133700,1526118900,31850,31800,31850,31800,213
|
|
20240911,133600,1519339300,31850,31850,31850,31850,11
|
|
20240911,133500,1518988950,31850,31850,31850,31850,0
|
|
20240911,133400,1518988950,31850,31800,31850,31800,239
|
|
20240911,133300,1511381250,31800,31850,31850,31800,138
|
|
20240911,133200,1506986000,31850,31850,31850,31850,0
|
|
20240911,133100,1506986000,31850,31850,31850,31850,0
|
|
20240911,133000,1506986000,31850,31900,31900,31850,53
|
|
20240911,132900,1505297900,31850,31850,31850,31850,11
|
|
20240911,132800,1504947550,31850,31900,31900,31850,866
|
|
20240911,132700,1477348350,31850,31850,31850,31850,88
|
|
20240911,132600,1474545550,31850,31850,31850,31850,0
|
|
20240911,132500,1474545550,31850,31850,31850,31850,0
|
|
20240911,132400,1474545550,31850,31850,31850,31850,89
|
|
20240911,132300,1471710900,31900,31900,31900,31900,0
|
|
20240911,132200,1471710900,31900,31900,31900,31900,0
|
|
20240911,132100,1471710900,31900,31900,31900,31850,91
|
|
20240911,132000,1468812450,31850,31900,31900,31850,42
|
|
20240911,131900,1467474200,31900,31900,31900,31900,35
|
|
20240911,131800,1466357700,31850,31850,31850,31850,89
|
|
20240911,131700,1463523050,31850,31850,31850,31850,1
|
|
20240911,131600,1463491200,31900,31900,31900,31900,1
|
|
20240911,131500,1463459300,31850,31850,31850,31850,319
|
|
20240911,131400,1453299150,31900,31900,31900,31900,0
|
|
20240911,131300,1453299150,31900,31900,31900,31900,44
|
|
20240911,131200,1451895550,31900,31900,31900,31900,11
|
|
20240911,131100,1451544650,31850,31850,31850,31850,100
|
|
20240911,131000,1448359650,31900,31900,31900,31900,0
|
|
20240911,130900,1448359650,31900,31900,31900,31900,378
|
|
20240911,130800,1436301450,31900,31900,31900,31900,1
|
|
20240911,130700,1436269550,31900,31900,31900,31900,1343
|
|
20240911,130600,1393427850,31900,31900,31900,31900,0
|
|
20240911,130500,1393427850,31900,31900,31900,31900,89
|
|
20240911,130400,1390588750,31900,31900,31900,31900,0
|
|
20240911,130300,1390588750,31900,31900,31900,31900,0
|
|
20240911,130200,1390588750,31900,31900,31900,31900,89
|
|
20240911,130100,1387749650,31900,31900,31900,31900,0
|
|
20240911,130000,1387749650,31900,31850,31900,31850,49
|
|
20240911,125900,1386186800,31850,31900,31900,31850,98
|
|
20240911,125800,1383065000,31850,31850,31850,31850,4
|
|
20240911,125700,1382937600,31850,31850,31850,31850,0
|
|
20240911,125600,1382937600,31850,31900,31900,31850,69
|
|
20240911,125500,1380736700,31900,31850,31900,31850,93
|
|
20240911,125400,1377770200,31850,31850,31850,31850,0
|
|
20240911,125300,1377770200,31850,31850,31850,31850,4
|
|
20240911,125200,1377642800,31850,31850,31850,31850,0
|
|
20240911,125100,1377642800,31850,31900,31900,31850,152
|
|
20240911,125000,1372794250,31850,31850,31850,31850,93
|
|
20240911,124900,1369832200,31850,31850,31850,31850,0
|
|
20240911,124800,1369832200,31850,31850,31850,31850,24
|
|
20240911,124700,1369067800,31850,31850,31850,31850,93
|
|
20240911,124600,1366105750,31850,31850,31850,31850,0
|
|
20240911,124500,1366105750,31850,31850,31850,31850,5
|
|
20240911,124400,1365946500,31850,31900,31900,31850,42
|
|
20240911,124300,1364606750,31850,31900,31900,31850,57
|
|
20240911,124200,1362788650,31950,31900,31950,31900,104
|
|
20240911,124100,1359470500,31850,31850,31850,31850,3
|
|
20240911,124000,1359374950,31850,31900,31950,31850,125
|
|
20240911,123900,1355387100,31900,31900,31900,31900,5
|
|
20240911,123800,1355227600,31900,31900,31900,31900,0
|
|
20240911,123700,1355227600,31900,31900,31900,31900,93
|
|
20240911,123600,1352260900,31900,31900,31950,31900,19
|
|
20240911,123500,1351654350,31900,31900,31900,31900,5
|
|
20240911,123400,1351494850,31900,31900,31900,31900,93
|
|
20240911,123300,1348528150,31950,31950,31950,31950,11
|
|
20240911,123200,1348176700,31900,31900,31900,31900,92
|
|
20240911,123100,1345241900,31900,31900,31900,31900,100
|
|
20240911,123000,1342051900,31900,31900,31900,31900,0
|
|
20240911,122900,1342051900,31900,31900,31950,31900,93
|
|
20240911,122800,1339082450,31900,31900,31900,31900,55
|
|
20240911,122700,1337327950,31850,31950,31950,31850,26
|
|
20240911,122600,1336497650,31850,31850,31850,31850,5
|
|
20240911,122500,1336338400,31900,31900,31900,31900,113
|
|
20240911,122400,1332733700,31900,31850,31900,31850,86
|
|
20240911,122300,1329990550,31850,31850,31850,31850,0
|
|
20240911,122200,1329990550,31850,31900,31900,31850,15
|
|
20240911,122100,1329512250,31950,31850,31950,31850,172
|
|
20240911,122000,1324032950,31850,31850,31850,31850,0
|
|
20240911,121900,1324032950,31850,31900,31900,31850,125
|
|
20240911,121800,1320045700,31950,31850,31950,31850,420
|
|
20240911,121700,1306640150,31850,31850,31850,31800,278
|
|
20240911,121600,1297785900,31800,31850,31850,31800,21
|
|
20240911,121500,1297117250,31850,31800,31850,31800,390
|
|
20240911,121400,1284696050,31800,31850,31850,31800,281
|
|
20240911,121300,1275746400,31850,31800,31850,31800,15
|
|
20240911,121200,1275268900,31800,31800,31800,31800,100
|
|
20240911,121100,1272088900,31800,31800,31800,31800,4
|
|
20240911,121000,1271961700,31800,31800,31800,31800,8
|
|
20240911,120900,1271707300,31900,31850,31900,31850,424
|
|
20240911,120800,1258201450,31850,31850,31850,31800,224
|
|
20240911,120700,1251067250,31800,31800,31800,31800,0
|
|
20240911,120600,1251067250,31800,31800,31800,31800,94
|
|
20240911,120500,1248078050,31800,31800,31800,31800,4
|
|
20240911,120400,1247950850,31800,31800,31800,31800,0
|
|
20240911,120300,1247950850,31800,31800,31800,31800,103
|
|
20240911,120200,1244675450,31800,31800,31800,31800,4
|
|
20240911,120100,1244548250,31800,31800,31800,31800,30
|
|
20240911,120000,1243594250,31800,31800,31800,31800,94
|
|
20240911,115900,1240605050,31850,31850,31850,31850,1
|
|
20240911,115800,1240573200,31800,31800,31800,31800,4
|
|
20240911,115700,1240446000,31800,31800,31800,31800,93
|
|
20240911,115600,1237488600,31800,31800,31800,31800,0
|
|
20240911,115500,1237488600,31800,31800,31800,31800,5
|
|
20240911,115400,1237329600,31800,31800,31800,31800,89
|
|
20240911,115300,1234499400,31800,31800,31800,31800,5
|
|
20240911,115200,1234340400,31850,31800,31850,31800,29
|
|
20240911,115100,1233416950,31850,31850,31850,31850,11
|
|
20240911,115000,1233066600,31800,31850,31950,31800,59
|
|
20240911,114900,1231185450,31800,31800,31800,31800,4
|
|
20240911,114800,1231058250,31800,31800,31800,31800,0
|
|
20240911,114700,1231058250,31800,31850,31850,31800,104
|
|
20240911,114600,1227750550,31800,31800,31800,31800,74
|
|
20240911,114500,1225397350,31800,31800,31800,31800,4
|
|
20240911,114400,1225270150,31850,31800,31900,31800,92
|
|
20240911,114300,1222339050,31800,31800,31800,31800,0
|
|
20240911,114200,1222339050,31800,31850,31900,31800,125
|
|
20240911,114100,1218356950,31850,31800,31900,31800,181
|
|
20240911,114000,1212590700,31900,31850,31900,31850,55
|
|
20240911,113900,1210837300,31850,31800,31850,31750,310
|
|
20240911,113800,1200979000,31800,31750,31800,31750,489
|
|
20240911,113700,1185433250,31800,31750,31800,31750,5
|
|
20240911,113600,1185274450,31750,31750,31750,31750,5
|
|
20240911,113500,1185115700,31800,31800,31800,31750,322
|
|
20240911,113400,1174880500,31800,31800,31800,31800,323
|
|
20240911,113300,1164609100,31800,31800,31800,31800,4
|
|
20240911,113200,1164481900,31850,31800,31850,31800,120
|
|
20240911,113100,1160664300,31800,31800,31850,31800,525
|
|
20240911,113000,1143968250,31800,31800,31800,31800,400
|
|
20240911,112900,1131248250,31800,31850,31850,31800,49
|
|
20240911,112800,1129687800,31850,31900,31900,31800,38
|
|
20240911,112700,1128476650,31800,31800,31800,31800,0
|
|
20240911,112600,1128476650,31800,31850,31850,31800,1598
|
|
20240911,112500,1077638850,31900,31900,31900,31900,1
|
|
20240911,112400,1077606950,31850,31900,31900,31850,68
|
|
20240911,112300,1075441100,31850,31850,31850,31850,4
|
|
20240911,112200,1075313700,31850,31850,31850,31850,89
|
|
20240911,112100,1072479050,31850,31850,31850,31850,5
|
|
20240911,112000,1072319800,31850,31850,31850,31850,4
|
|
20240911,111900,1072192400,31850,31850,31850,31850,89
|
|
20240911,111800,1069357750,31850,31850,31850,31850,4
|
|
20240911,111700,1069230350,31850,31900,31900,31850,16
|
|
20240911,111600,1068720000,31900,31850,31900,31850,115
|
|
20240911,111500,1065056150,31850,31900,31900,31850,8
|
|
20240911,111400,1064801300,31850,31850,31850,31850,0
|
|
20240911,111300,1064801300,31850,31850,31850,31850,93
|
|
20240911,111200,1061839250,31850,31850,31850,31850,4
|
|
20240911,111100,1061711850,31850,31850,31850,31850,0
|
|
20240911,111000,1061711850,31850,31850,31850,31850,93
|
|
20240911,110900,1058749800,31850,31850,31850,31850,0
|
|
20240911,110800,1058749800,31850,31900,31900,31850,27
|
|
20240911,110700,1057888750,31850,31850,31850,31850,92
|
|
20240911,110600,1054958550,31850,31850,31850,31850,0
|
|
20240911,110500,1054958550,31850,31800,31850,31800,14
|
|
20240911,110400,1054512850,31800,31800,31800,31800,4
|
|
20240911,110300,1054385650,31950,31950,31950,31950,11
|
|
20240911,110200,1054034200,31850,31800,31850,31800,153
|
|
20240911,110100,1049166550,31850,31800,31850,31800,150
|
|
20240911,110000,1044396000,31800,31800,31800,31800,4
|
|
20240911,105900,1044268800,31800,31850,31850,31800,116
|
|
20240911,105800,1040574400,31850,31800,31850,31800,99
|
|
20240911,105700,1037425700,31800,31800,31800,31800,4
|
|
20240911,105600,1037298500,31800,31800,31800,31800,5
|
|
20240911,105500,1037139500,31850,31850,31850,31850,1902
|
|
20240911,105400,976560800,31900,31850,31900,31850,15
|
|
20240911,105300,976082500,31850,31850,31850,31850,0
|
|
20240911,105200,976082500,31850,31900,31900,31850,53
|
|
20240911,105100,974392000,31900,31900,31900,31900,5
|
|
20240911,105000,974232500,31900,31900,31900,31900,0
|
|
20240911,104900,974232500,31900,31950,32000,31900,76
|
|
20240911,104800,971807250,31900,31900,31900,31900,89
|
|
20240911,104700,968968150,31900,31900,31900,31900,9
|
|
20240911,104600,968681050,31950,31850,31950,31850,91
|
|
20240911,104500,965777850,31900,31900,31900,31900,178
|
|
20240911,104400,960099650,31850,31850,31850,31850,4
|
|
20240911,104300,959972250,31800,31850,31850,31800,27
|
|
20240911,104200,959112550,31850,31800,31850,31800,102
|
|
20240911,104100,955864650,31800,31850,31850,31800,41
|
|
20240911,104000,954559200,31800,31800,31800,31800,0
|
|
20240911,103900,954559200,31800,31850,31850,31800,658
|
|
20240911,103800,933606600,31850,31850,31850,31850,904
|
|
20240911,103700,904814200,31900,31900,31900,31900,98
|
|
20240911,103600,901688000,31900,31850,31900,31850,166
|
|
20240911,103500,896400350,31850,31850,31850,31850,4
|
|
20240911,103400,896272950,31850,31850,31850,31850,0
|
|
20240911,103300,896272950,31850,31900,32000,31850,2505
|
|
20240911,103200,816290350,31950,31950,31950,31950,153
|
|
20240911,103100,811402000,31950,32000,32000,31950,5
|
|
20240911,103000,811242200,32000,31900,32000,31900,109
|
|
20240911,102900,807756850,31900,31900,31900,31900,0
|
|
20240911,102800,807756850,31900,31950,31950,31900,15
|
|
20240911,102700,807277800,31900,31950,31950,31900,180
|
|
20240911,102600,801528350,31950,31950,31950,31950,0
|
|
20240911,102500,801528350,31950,31950,31950,31900,311
|
|
20240911,102400,791592100,31950,31950,31950,31950,35
|
|
20240911,102300,790473850,31900,31950,31950,31900,26
|
|
20240911,102200,789643400,31950,31900,31950,31900,8
|
|
20240911,102100,789388000,31950,31950,31950,31950,3
|
|
20240911,102000,789292150,31900,31950,31950,31900,28
|
|
20240911,101900,788397750,31950,31950,31950,31950,3
|
|
20240911,101800,788301900,31900,31950,31950,31900,55
|
|
20240911,101700,786544850,31950,31900,31950,31900,9
|
|
20240911,101600,786257550,31900,31950,31950,31900,18
|
|
20240911,101500,785683200,31900,31950,31950,31900,8
|
|
20240911,101400,785427800,31900,31950,31950,31900,7
|
|
20240911,101300,785204350,31950,31950,31950,31900,63
|
|
20240911,101200,783191750,31950,31900,31950,31900,174
|
|
20240911,101100,777635650,31950,31900,31950,31900,9
|
|
20240911,101000,777348350,31900,31950,31950,31900,18
|
|
20240911,100900,776773500,31900,31950,31950,31900,68
|
|
20240911,100800,774603500,31950,31950,31950,31950,0
|
|
20240911,100700,774603500,31950,31950,31950,31900,29
|
|
20240911,100600,773677150,31950,31900,31950,31900,78
|
|
20240911,100500,771187000,31900,31900,31900,31900,289
|
|
20240911,100400,761967900,31900,31900,31900,31900,5
|
|
20240911,100300,761808400,32000,32000,32000,32000,10
|
|
20240911,100200,761488400,31900,31900,31900,31900,6
|
|
20240911,100100,761297000,31900,31900,31900,31900,4
|
|
20240911,100000,761169400,32000,32000,32000,32000,3
|
|
20240911,095900,761073400,31900,32000,32000,31900,6
|
|
20240911,095800,760881800,32000,31900,32000,31900,8
|
|
20240911,095700,760626300,32000,32000,32000,32000,2
|
|
20240911,095600,760562300,32000,32000,32000,31900,21
|
|
20240911,095500,759890700,31900,31900,31900,31900,989
|
|
20240911,095400,728341600,31900,31900,32000,31900,1438
|
|
20240911,095300,682469100,32000,32000,32000,31900,34
|
|
20240911,095200,681381800,31950,31950,32000,31950,496
|
|
20240911,095100,665534450,31950,32000,32000,31950,8
|
|
20240911,095000,665278700,32000,31950,32000,31950,19
|
|
20240911,094900,664671550,31900,32000,32000,31900,135
|
|
20240911,094800,660358350,31950,31950,31950,31900,23
|
|
20240911,094700,659623700,32000,31950,32000,31950,185
|
|
20240911,094600,653712800,32000,32000,32000,31950,9
|
|
20240911,094500,653425000,31950,31950,32000,31950,2048
|
|
20240911,094400,587991250,32000,32000,32000,31950,177
|
|
20240911,094300,582327500,32000,32000,32000,31950,21
|
|
20240911,094200,581655950,32000,32000,32000,32000,6
|
|
20240911,094100,581463950,31950,32000,32000,31950,6
|
|
20240911,094000,581272150,32000,31950,32000,31950,21
|
|
20240911,093900,580600450,32000,32000,32000,31950,125
|
|
20240911,093800,576606450,31950,32000,32000,31950,8
|
|
20240911,093700,576350700,32000,31950,32000,31950,7
|
|
20240911,093600,576126900,31950,32000,32000,31950,102
|
|
20240911,093500,572866050,32000,32000,32000,31950,21
|
|
20240911,093400,572194250,32000,32000,32000,32000,14
|
|
20240911,093300,571746250,31950,32000,32000,31950,7
|
|
20240911,093200,571522450,32000,31950,32000,31950,464
|
|
20240911,093100,556696350,31950,31950,31950,31950,120
|
|
20240911,093000,552862350,31900,31950,31950,31900,139
|
|
20240911,092900,548428100,31950,31900,31950,31900,419
|
|
20240911,092800,535041500,31950,31950,32000,31950,777
|
|
20240911,092700,510216200,32000,31950,32000,31950,30
|
|
20240911,092600,509256650,32000,32000,32000,32000,503
|
|
20240911,092500,493160650,32000,32000,32000,31950,58
|
|
20240911,092400,491305650,31950,32000,32000,31950,28
|
|
20240911,092300,490410850,32000,32000,32000,32000,3
|
|
20240911,092200,490314850,32000,32000,32000,31950,39
|
|
20240911,092100,489067050,32000,31950,32000,31900,240
|
|
20240911,092000,481397950,31900,32000,32000,31900,894
|
|
20240911,091900,452832650,32000,32000,32000,31950,34
|
|
20240911,091800,451744950,32000,32000,32000,32000,7
|
|
20240911,091700,451520950,32000,32000,32000,31950,140
|
|
20240911,091600,447041150,32000,31900,32000,31900,94
|
|
20240911,091500,444035550,32000,31950,32000,31950,116
|
|
20240911,091400,440329250,31950,32000,32000,31900,462
|
|
20240911,091300,425564700,32000,31900,32000,31900,126
|
|
20240911,091200,421543200,31900,31950,31950,31900,18
|
|
20240911,091100,420968350,32000,32000,32000,31950,369
|
|
20240911,091000,409173950,32000,32000,32000,32000,13
|
|
20240911,090900,408757950,31950,31950,32000,31950,178
|
|
20240911,090800,403070700,32000,31900,32000,31900,33
|
|
20240911,090700,402017250,32050,32000,32100,31950,509
|
|
20240911,090600,385749750,32000,32050,32100,32000,2035
|
|
20240911,090500,320553900,32100,32050,32100,32050,165
|
|
20240911,090400,315265450,32050,32100,32100,32050,184
|
|
20240911,090300,309363550,32050,32050,32100,32050,95
|
|
20240911,090200,306318650,32050,32100,32100,32050,436
|
|
20240911,090100,292325800,32050,32100,32150,32050,2797
|
|
20240911,090000,202505900,32150,32000,32200,32000,6321
|