577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,183400,3994061200,32450,32450,32450,32450,3483
|
|
20240912,183300,3994061200,32450,32450,32450,32450,0
|
|
20240912,183200,3994061200,32450,32450,32450,32450,0
|
|
20240912,183100,3994061200,32450,32450,32450,32450,0
|
|
20240912,183000,3994061200,32450,32450,32450,32450,0
|
|
20240912,182900,3994061200,32450,32450,32450,32450,0
|
|
20240912,182800,3994061200,32450,32450,32450,32450,0
|
|
20240912,182700,3994061200,32450,32450,32450,32450,0
|
|
20240912,182600,3994061200,32450,32450,32450,32450,0
|
|
20240912,182500,3994061200,32450,32450,32450,32450,0
|
|
20240912,182400,3994061200,32450,32450,32450,32450,0
|
|
20240912,182300,3994061200,32450,32450,32450,32450,0
|
|
20240912,182200,3994061200,32450,32450,32450,32450,0
|
|
20240912,182100,3994061200,32450,32450,32450,32450,0
|
|
20240912,182000,3994061200,32450,32450,32450,32450,0
|
|
20240912,181900,3994061200,32450,32450,32450,32450,0
|
|
20240912,181800,3994061200,32450,32450,32450,32450,0
|
|
20240912,181700,3994061200,32450,32450,32450,32450,0
|
|
20240912,181600,3994061200,32450,32450,32450,32450,0
|
|
20240912,181500,3994061200,32450,32450,32450,32450,0
|
|
20240912,181400,3994061200,32450,32450,32450,32450,0
|
|
20240912,181300,3994061200,32450,32450,32450,32450,0
|
|
20240912,181200,3994061200,32450,32450,32450,32450,0
|
|
20240912,181100,3994061200,32450,32450,32450,32450,0
|
|
20240912,181000,3994061200,32450,32450,32450,32450,0
|
|
20240912,180900,3994061200,32450,32450,32450,32450,0
|
|
20240912,180800,3994061200,32450,32450,32450,32450,0
|
|
20240912,180700,3994061200,32450,32450,32450,32450,0
|
|
20240912,180600,3994061200,32450,32450,32450,32450,0
|
|
20240912,180500,3994061200,32450,32450,32450,32450,0
|
|
20240912,180400,3994061200,32450,32450,32450,32450,3483
|
|
20240912,180300,3994061200,32450,32450,32450,32450,0
|
|
20240912,180200,3994061200,32450,32450,32450,32450,0
|
|
20240912,180100,3994061200,32450,32450,32450,32450,0
|
|
20240912,180000,3994061200,32450,32450,32450,32450,0
|
|
20240912,175900,3994061200,32450,32450,32450,32450,0
|
|
20240912,175800,3994061200,32450,32450,32450,32450,0
|
|
20240912,175700,3994061200,32450,32450,32450,32450,0
|
|
20240912,175600,3994061200,32450,32450,32450,32450,0
|
|
20240912,175500,3994061200,32450,32450,32450,32450,0
|
|
20240912,175400,3994061200,32450,32450,32450,32450,0
|
|
20240912,175300,3994061200,32450,32450,32450,32450,0
|
|
20240912,175200,3994061200,32450,32450,32450,32450,0
|
|
20240912,175100,3994061200,32450,32450,32450,32450,0
|
|
20240912,175000,3994061200,32450,32450,32450,32450,0
|
|
20240912,174900,3994061200,32450,32450,32450,32450,0
|
|
20240912,174800,3994061200,32450,32450,32450,32450,0
|
|
20240912,174700,3994061200,32450,32450,32450,32450,0
|
|
20240912,174600,3994061200,32450,32450,32450,32450,0
|
|
20240912,174500,3994061200,32450,32450,32450,32450,0
|
|
20240912,174400,3994061200,32450,32450,32450,32450,0
|
|
20240912,174300,3994061200,32450,32450,32450,32450,0
|
|
20240912,174200,3994061200,32450,32450,32450,32450,0
|
|
20240912,174100,3994061200,32450,32450,32450,32450,0
|
|
20240912,174000,3994061200,32450,32450,32450,32450,0
|
|
20240912,173900,3994061200,32450,32450,32450,32450,0
|
|
20240912,173800,3994061200,32450,32450,32450,32450,0
|
|
20240912,173700,3994061200,32450,32450,32450,32450,0
|
|
20240912,173600,3994061200,32450,32450,32450,32450,0
|
|
20240912,173500,3994061200,32450,32450,32450,32450,0
|
|
20240912,173400,3994061200,32450,32450,32450,32450,3483
|
|
20240912,173300,3994061200,32450,32450,32450,32450,0
|
|
20240912,173200,3994061200,32450,32450,32450,32450,0
|
|
20240912,173100,3994061200,32450,32450,32450,32450,0
|
|
20240912,173000,3994061200,32450,32450,32450,32450,0
|
|
20240912,172900,3994061200,32450,32450,32450,32450,0
|
|
20240912,172800,3994061200,32450,32450,32450,32450,0
|
|
20240912,172700,3994061200,32450,32450,32450,32450,0
|
|
20240912,172600,3994061200,32450,32450,32450,32450,0
|
|
20240912,172500,3994061200,32450,32450,32450,32450,0
|
|
20240912,172400,3994061200,32450,32450,32450,32450,0
|
|
20240912,172300,3994061200,32450,32450,32450,32450,0
|
|
20240912,172200,3994061200,32450,32450,32450,32450,0
|
|
20240912,172100,3994061200,32450,32450,32450,32450,0
|
|
20240912,172000,3994061200,32450,32450,32450,32450,0
|
|
20240912,171900,3994061200,32450,32450,32450,32450,0
|
|
20240912,171800,3994061200,32450,32450,32450,32450,0
|
|
20240912,171700,3994061200,32450,32450,32450,32450,0
|
|
20240912,171600,3994061200,32450,32450,32450,32450,0
|
|
20240912,171500,3994061200,32450,32450,32450,32450,0
|
|
20240912,171400,3994061200,32450,32450,32450,32450,0
|
|
20240912,171300,3994061200,32450,32450,32450,32450,0
|
|
20240912,171200,3994061200,32450,32450,32450,32450,0
|
|
20240912,171100,3994061200,32450,32450,32450,32450,0
|
|
20240912,171000,3994061200,32450,32450,32450,32450,0
|
|
20240912,170900,3994061200,32450,32450,32450,32450,0
|
|
20240912,170800,3994061200,32450,32450,32450,32450,0
|
|
20240912,170700,3994061200,32450,32450,32450,32450,0
|
|
20240912,170600,3994061200,32450,32450,32450,32450,0
|
|
20240912,170500,3994061200,32450,32450,32450,32450,0
|
|
20240912,170400,3994061200,32450,32450,32450,32450,3483
|
|
20240912,170300,3994061200,32450,32450,32450,32450,0
|
|
20240912,170200,3994061200,32450,32450,32450,32450,0
|
|
20240912,170100,3994061200,32450,32450,32450,32450,0
|
|
20240912,170000,3994061200,32450,32450,32450,32450,0
|
|
20240912,165900,3994061200,32450,32450,32450,32450,0
|
|
20240912,165800,3994061200,32450,32450,32450,32450,0
|
|
20240912,165700,3994061200,32450,32450,32450,32450,0
|
|
20240912,165600,3994061200,32450,32450,32450,32450,0
|
|
20240912,165500,3994061200,32450,32450,32450,32450,0
|
|
20240912,165400,3994061200,32450,32450,32450,32450,0
|
|
20240912,165300,3994061200,32450,32450,32450,32450,0
|
|
20240912,165200,3994061200,32450,32450,32450,32450,0
|
|
20240912,165100,3994061200,32450,32450,32450,32450,0
|
|
20240912,165000,3994061200,32450,32450,32450,32450,0
|
|
20240912,164900,3994061200,32450,32450,32450,32450,0
|
|
20240912,164800,3994061200,32450,32450,32450,32450,0
|
|
20240912,164700,3994061200,32450,32450,32450,32450,0
|
|
20240912,164600,3994061200,32450,32450,32450,32450,0
|
|
20240912,164500,3994061200,32450,32450,32450,32450,0
|
|
20240912,164400,3994061200,32450,32450,32450,32450,0
|
|
20240912,164300,3994061200,32450,32450,32450,32450,0
|
|
20240912,164200,3994061200,32450,32450,32450,32450,0
|
|
20240912,164100,3994061200,32450,32450,32450,32450,0
|
|
20240912,164000,3994061200,32450,32450,32450,32450,0
|
|
20240912,163900,3994061200,32450,32450,32450,32450,0
|
|
20240912,163800,3994061200,32450,32450,32450,32450,0
|
|
20240912,163700,3994061200,32450,32450,32450,32450,0
|
|
20240912,163600,3994061200,32450,32450,32450,32450,0
|
|
20240912,163500,3994061200,32450,32450,32450,32450,0
|
|
20240912,163400,3994061200,32450,32450,32450,32450,3483
|
|
20240912,163300,3994061200,32450,32450,32450,32450,0
|
|
20240912,163200,3994061200,32450,32450,32450,32450,0
|
|
20240912,163100,3994061200,32450,32450,32450,32450,0
|
|
20240912,163000,3994061200,32450,32450,32450,32450,0
|
|
20240912,162900,3994061200,32450,32450,32450,32450,0
|
|
20240912,162800,3994061200,32450,32450,32450,32450,0
|
|
20240912,162700,3994061200,32450,32450,32450,32450,0
|
|
20240912,162600,3994061200,32450,32450,32450,32450,0
|
|
20240912,162500,3994061200,32450,32450,32450,32450,0
|
|
20240912,162400,3994061200,32450,32450,32450,32450,0
|
|
20240912,162300,3994061200,32450,32450,32450,32450,0
|
|
20240912,162200,3994061200,32450,32450,32450,32450,0
|
|
20240912,162100,3994061200,32450,32450,32450,32450,0
|
|
20240912,162000,3994061200,32450,32450,32450,32450,0
|
|
20240912,161900,3994061200,32450,32450,32450,32450,0
|
|
20240912,161800,3994061200,32450,32450,32450,32450,0
|
|
20240912,161700,3994061200,32450,32450,32450,32450,0
|
|
20240912,161600,3994061200,32450,32450,32450,32450,0
|
|
20240912,161500,3994061200,32450,32450,32450,32450,0
|
|
20240912,161400,3994061200,32450,32450,32450,32450,0
|
|
20240912,161300,3994061200,32450,32450,32450,32450,0
|
|
20240912,161200,3994061200,32450,32450,32450,32450,0
|
|
20240912,161100,3994061200,32450,32450,32450,32450,0
|
|
20240912,161000,3994061200,32450,32450,32450,32450,0
|
|
20240912,160900,3994061200,32450,32450,32450,32450,0
|
|
20240912,160800,3994061200,32450,32450,32450,32450,0
|
|
20240912,160700,3994061200,32450,32450,32450,32450,0
|
|
20240912,160600,3994061200,32450,32450,32450,32450,0
|
|
20240912,160500,3994061200,32450,32450,32450,32450,0
|
|
20240912,160400,3994061200,32450,32450,32450,32450,3483
|
|
20240912,160300,3994061200,32450,32450,32450,32450,0
|
|
20240912,160200,3994061200,32450,32450,32450,32450,0
|
|
20240912,160100,3994061200,32450,32450,32450,32450,0
|
|
20240912,160000,3994061200,32450,32450,32450,32450,0
|
|
20240912,155900,3994061200,32450,32450,32450,32450,0
|
|
20240912,155800,3994061200,32450,32450,32450,32450,0
|
|
20240912,155700,3994061200,32450,32450,32450,32450,0
|
|
20240912,155600,3994061200,32450,32450,32450,32450,0
|
|
20240912,155500,3994061200,32450,32450,32450,32450,0
|
|
20240912,155400,3994061200,32450,32450,32450,32450,0
|
|
20240912,155300,3994061200,32450,32450,32450,32450,0
|
|
20240912,155200,3994061200,32450,32450,32450,32450,0
|
|
20240912,155100,3994061200,32450,32450,32450,32450,0
|
|
20240912,155000,3994061200,32450,32450,32450,32450,0
|
|
20240912,154900,3994061200,32450,32450,32450,32450,0
|
|
20240912,154800,3994061200,32450,32450,32450,32450,0
|
|
20240912,154700,3994061200,32450,32450,32450,32450,0
|
|
20240912,154600,3994061200,32450,32450,32450,32450,0
|
|
20240912,154500,3994061200,32450,32450,32450,32450,0
|
|
20240912,154400,3994061200,32450,32450,32450,32450,0
|
|
20240912,154300,3994061200,32450,32450,32450,32450,0
|
|
20240912,154200,3994061200,32450,32450,32450,32450,0
|
|
20240912,154100,3994061200,32450,32450,32450,32450,0
|
|
20240912,154000,3994061200,32450,32450,32450,32450,0
|
|
20240912,153900,3994061200,32450,32450,32450,32450,0
|
|
20240912,153800,3994061200,32450,32450,32450,32450,0
|
|
20240912,153700,3994061200,32450,32450,32450,32450,0
|
|
20240912,153600,3994061200,32450,32450,32450,32450,0
|
|
20240912,153500,3994061200,32450,32450,32450,32450,0
|
|
20240912,153400,3994061200,32450,32450,32450,32450,3483
|
|
20240912,153300,3994061200,32450,32450,32450,32450,0
|
|
20240912,153200,3994061200,32450,32450,32450,32450,0
|
|
20240912,153100,3994061200,32450,32450,32450,32450,0
|
|
20240912,153000,3994061200,32450,32450,32450,32450,3483
|
|
20240912,152900,3881037850,32450,32450,32450,32450,0
|
|
20240912,152800,3881037850,32450,32450,32450,32450,0
|
|
20240912,152700,3881037850,32450,32450,32450,32450,0
|
|
20240912,152600,3881037850,32450,32450,32450,32450,0
|
|
20240912,152500,3881037850,32450,32450,32450,32450,0
|
|
20240912,152400,3881037850,32450,32450,32450,32450,0
|
|
20240912,152300,3881037850,32450,32450,32450,32450,0
|
|
20240912,152200,3881037850,32450,32450,32450,32450,0
|
|
20240912,152100,3881037850,32450,32450,32450,32450,0
|
|
20240912,152000,3881037850,32450,32450,32450,32450,0
|
|
20240912,151900,3881037850,32450,32400,32450,32400,85
|
|
20240912,151800,3878283400,32400,32400,32450,32400,29
|
|
20240912,151700,3877343750,32400,32450,32450,32400,249
|
|
20240912,151600,3869265100,32450,32450,32450,32450,20
|
|
20240912,151500,3868616100,32400,32450,32450,32400,101
|
|
20240912,151400,3865338950,32450,32450,32450,32450,3
|
|
20240912,151300,3865241600,32400,32400,32400,32400,1
|
|
20240912,151200,3865209200,32400,32400,32400,32400,100
|
|
20240912,151100,3861969200,32450,32400,32450,32400,75
|
|
20240912,151000,3859535600,32400,32450,32450,32400,16
|
|
20240912,150900,3859016600,32450,32450,32450,32450,5
|
|
20240912,150800,3858854350,32450,32450,32450,32450,570
|
|
20240912,150700,3840357850,32450,32450,32450,32450,13
|
|
20240912,150600,3839936000,32400,32400,32400,32400,3
|
|
20240912,150500,3839838800,32400,32400,32400,32400,5
|
|
20240912,150400,3839676800,32400,32400,32400,32400,2
|
|
20240912,150300,3839612000,32400,32400,32400,32400,100
|
|
20240912,150200,3836372000,32450,32400,32450,32400,7
|
|
20240912,150100,3836144900,32400,32400,32400,32400,1
|
|
20240912,150000,3836112500,32400,32400,32400,32400,1010
|
|
20240912,145900,3803388500,32400,32400,32400,32400,316
|
|
20240912,145800,3793150100,32400,32400,32400,32400,16
|
|
20240912,145700,3792631700,32450,32450,32450,32450,40
|
|
20240912,145600,3791333700,32500,32450,32500,32450,284
|
|
20240912,145500,3782117850,32400,32400,32400,32400,21
|
|
20240912,145400,3781437450,32400,32400,32400,32400,10
|
|
20240912,145300,3781113450,32400,32400,32400,32400,56
|
|
20240912,145200,3779299050,32400,32400,32400,32400,168
|
|
20240912,145100,3773855850,32450,32450,32450,32450,704
|
|
20240912,145000,3751011050,32450,32450,32450,32450,258
|
|
20240912,144900,3742638950,32450,32450,32450,32400,2878
|
|
20240912,144800,3649339650,32450,32450,32450,32450,60
|
|
20240912,144700,3647392650,32450,32450,32450,32450,99
|
|
20240912,144600,3644180100,32450,32450,32450,32450,13
|
|
20240912,144500,3643758250,32400,32400,32400,32400,10
|
|
20240912,144400,3643434250,32400,32450,32450,32400,529
|
|
20240912,144300,3626270050,32500,32500,32500,32500,55
|
|
20240912,144200,3624482550,32450,32450,32450,32450,0
|
|
20240912,144100,3624482550,32450,32450,32450,32450,0
|
|
20240912,144000,3624482550,32450,32450,32450,32450,100
|
|
20240912,143900,3621237550,32450,32450,32450,32450,10
|
|
20240912,143800,3620913050,32450,32500,32500,32450,81
|
|
20240912,143700,3618284550,32500,32450,32500,32450,14
|
|
20240912,143600,3617829600,32450,32450,32450,32450,3
|
|
20240912,143500,3617732250,32450,32500,32500,32450,94
|
|
20240912,143400,3614681000,32500,32500,32500,32500,16
|
|
20240912,143300,3614161000,32500,32500,32500,32500,0
|
|
20240912,143200,3614161000,32500,32450,32500,32450,29
|
|
20240912,143100,3613218850,32450,32450,32450,32450,808
|
|
20240912,143000,3586999250,32450,32450,32450,32450,34
|
|
20240912,142900,3585895950,32400,32450,32450,32400,18
|
|
20240912,142800,3585311900,32450,32400,32450,32400,35
|
|
20240912,142700,3584177650,32400,32400,32400,32400,15
|
|
20240912,142600,3583691650,32450,32450,32450,32450,6
|
|
20240912,142500,3583496950,32450,32450,32500,32400,769
|
|
20240912,142400,3558533550,32450,32450,32450,32450,986
|
|
20240912,142300,3526537850,32500,32450,32500,32450,6
|
|
20240912,142200,3526343100,32450,32450,32450,32450,1011
|
|
20240912,142100,3493536150,32500,32500,32500,32500,1191
|
|
20240912,142000,3454828650,32450,32500,32500,32450,303
|
|
20240912,141900,3444981200,32500,32500,32500,32500,6
|
|
20240912,141800,3444786200,32500,32500,32500,32500,109
|
|
20240912,141700,3441243700,32500,32450,32500,32450,51
|
|
20240912,141600,3439588700,32450,32450,32450,32450,1
|
|
20240912,141500,3439556250,32450,32450,32450,32450,15
|
|
20240912,141400,3439069500,32450,32450,32450,32450,13
|
|
20240912,141300,3438647650,32450,32450,32450,32450,40
|
|
20240912,141200,3437349650,32450,32450,32450,32450,0
|
|
20240912,141100,3437349650,32450,32450,32450,32450,5
|
|
20240912,141000,3437187400,32450,32450,32450,32450,1456
|
|
20240912,140900,3389940200,32400,32400,32400,32400,0
|
|
20240912,140800,3389940200,32400,32400,32400,32400,0
|
|
20240912,140700,3389940200,32400,32400,32400,32400,0
|
|
20240912,140600,3389940200,32400,32400,32400,32400,0
|
|
20240912,140500,3389940200,32400,32400,32400,32400,70
|
|
20240912,140400,3387672200,32400,32400,32400,32400,5
|
|
20240912,140300,3387510200,32400,32400,32400,32400,101
|
|
20240912,140200,3384237800,32450,32450,32450,32450,6
|
|
20240912,140100,3384043100,32450,32400,32450,32400,101
|
|
20240912,140000,3380770650,32450,32450,32450,32450,6
|
|
20240912,135900,3380575950,32450,32450,32450,32450,10
|
|
20240912,135800,3380251450,32450,32450,32450,32450,144
|
|
20240912,135700,3375578650,32400,32400,32400,32400,0
|
|
20240912,135600,3375578650,32400,32400,32400,32400,0
|
|
20240912,135500,3375578650,32400,32400,32400,32400,0
|
|
20240912,135400,3375578650,32400,32400,32400,32400,0
|
|
20240912,135300,3375578650,32400,32400,32400,32400,0
|
|
20240912,135200,3375578650,32400,32400,32400,32400,39
|
|
20240912,135100,3374315050,32400,32400,32400,32400,0
|
|
20240912,135000,3374315050,32400,32400,32400,32400,0
|
|
20240912,134900,3374315050,32400,32400,32400,32400,10
|
|
20240912,134800,3373991050,32400,32400,32400,32400,2
|
|
20240912,134700,3373926250,32400,32400,32400,32400,0
|
|
20240912,134600,3373926250,32400,32400,32400,32400,471
|
|
20240912,134500,3358665850,32400,32400,32400,32400,0
|
|
20240912,134400,3358665850,32400,32400,32400,32400,0
|
|
20240912,134300,3358665850,32400,32400,32400,32400,0
|
|
20240912,134200,3358665850,32400,32400,32400,32400,0
|
|
20240912,134100,3358665850,32400,32400,32400,32400,404
|
|
20240912,134000,3345576250,32400,32400,32400,32400,100
|
|
20240912,133900,3342336250,32400,32400,32400,32400,0
|
|
20240912,133800,3342336250,32400,32400,32400,32400,1552
|
|
20240912,133700,3292051450,32400,32400,32400,32400,0
|
|
20240912,133600,3292051450,32400,32450,32450,32400,487
|
|
20240912,133500,3276272350,32450,32400,32450,32400,11
|
|
20240912,133400,3275915450,32400,32400,32400,32400,100
|
|
20240912,133300,3272675450,32400,32400,32400,32400,0
|
|
20240912,133200,3272675450,32400,32400,32400,32400,22
|
|
20240912,133100,3271962650,32400,32400,32400,32400,48
|
|
20240912,133000,3270407450,32400,32400,32400,32400,222
|
|
20240912,132900,3263214650,32400,32450,32450,32400,2438
|
|
20240912,132800,3184201550,32450,32450,32450,32450,1
|
|
20240912,132700,3184169100,32400,32400,32400,32400,581
|
|
20240912,132600,3165344700,32400,32400,32400,32400,0
|
|
20240912,132500,3165344700,32400,32400,32400,32400,0
|
|
20240912,132400,3165344700,32400,32400,32400,32400,0
|
|
20240912,132300,3165344700,32400,32400,32400,32400,1
|
|
20240912,132200,3165312300,32400,32400,32400,32400,218
|
|
20240912,132100,3158249100,32400,32400,32450,32400,95
|
|
20240912,132000,3155169850,32450,32450,32450,32450,12
|
|
20240912,131900,3154780450,32450,32450,32450,32400,359
|
|
20240912,131800,3143131050,32450,32450,32450,32450,13
|
|
20240912,131700,3142709200,32450,32450,32450,32450,12
|
|
20240912,131600,3142319800,32450,32450,32450,32450,6
|
|
20240912,131500,3142125100,32450,32450,32450,32450,12
|
|
20240912,131400,3141735700,32450,32450,32450,32450,42
|
|
20240912,131300,3140372800,32450,32450,32450,32450,12
|
|
20240912,131200,3139983400,32450,32450,32450,32450,13
|
|
20240912,131100,3139561550,32450,32450,32450,32450,708
|
|
20240912,131000,3116586950,32450,32450,32450,32450,206
|
|
20240912,130900,3109902250,32450,32450,32450,32450,0
|
|
20240912,130800,3109902250,32450,32450,32450,32450,6
|
|
20240912,130700,3109707550,32450,32450,32450,32450,229
|
|
20240912,130600,3102276500,32500,32500,32500,32450,503
|
|
20240912,130500,3085954000,32450,32450,32450,32450,640
|
|
20240912,130400,3065186000,32450,32450,32450,32450,18
|
|
20240912,130300,3064601900,32450,32450,32450,32450,160
|
|
20240912,130200,3059409900,32450,32450,32450,32450,10
|
|
20240912,130100,3059085400,32450,32450,32450,32450,156
|
|
20240912,130000,3054023200,32450,32450,32500,32450,2165
|
|
20240912,125900,2983768900,32500,32500,32500,32500,116
|
|
20240912,125800,2979998900,32500,32500,32500,32500,711
|
|
20240912,125700,2956891400,32500,32500,32500,32500,6
|
|
20240912,125600,2956696400,32500,32500,32500,32500,12
|
|
20240912,125500,2956306400,32500,32450,32500,32450,1039
|
|
20240912,125400,2922590450,32500,32500,32500,32500,507
|
|
20240912,125300,2906112950,32500,32500,32500,32500,2018
|
|
20240912,125200,2840527950,32550,32500,32550,32500,1819
|
|
20240912,125100,2781401700,32450,32450,32450,32450,6
|
|
20240912,125000,2781207000,32450,32450,32450,32450,17
|
|
20240912,124900,2780655350,32450,32450,32450,32450,0
|
|
20240912,124800,2780655350,32450,32450,32450,32450,252
|
|
20240912,124700,2772477950,32450,32450,32450,32450,1750
|
|
20240912,124600,2715690450,32450,32450,32450,32450,0
|
|
20240912,124500,2715690450,32450,32450,32450,32450,139
|
|
20240912,124400,2711179900,32500,32500,32500,32500,18
|
|
20240912,124300,2710594900,32500,32500,32500,32400,2301
|
|
20240912,124200,2635863200,32500,32450,32550,32450,5733
|
|
20240912,124100,2449596150,32400,32400,32400,32400,42
|
|
20240912,124000,2448235350,32400,32400,32400,32400,1780
|
|
20240912,123900,2390563350,32400,32400,32400,32400,47
|
|
20240912,123800,2389040550,32400,32350,32400,32350,81
|
|
20240912,123700,2386416200,32350,32350,32350,32350,200
|
|
20240912,123600,2379946200,32350,32350,32350,32350,0
|
|
20240912,123500,2379946200,32350,32350,32350,32350,0
|
|
20240912,123400,2379946200,32350,32350,32350,32350,13
|
|
20240912,123300,2379525650,32350,32400,32400,32350,69
|
|
20240912,123200,2377290650,32400,32400,32400,32400,0
|
|
20240912,123100,2377290650,32400,32400,32400,32400,8
|
|
20240912,123000,2377031450,32400,32400,32400,32400,6
|
|
20240912,122900,2376837050,32400,32400,32400,32400,201
|
|
20240912,122800,2370324650,32400,32350,32400,32350,1499
|
|
20240912,122700,2321757100,32350,32350,32350,32350,1
|
|
20240912,122600,2321724750,32350,32350,32350,32350,183
|
|
20240912,122500,2315804700,32350,32350,32350,32350,19
|
|
20240912,122400,2315190050,32350,32350,32350,32350,0
|
|
20240912,122300,2315190050,32350,32400,32450,32350,2542
|
|
20240912,122200,2232884350,32400,32450,32450,32400,1452
|
|
20240912,122100,2185839250,32450,32400,32450,32400,1143
|
|
20240912,122000,2148754050,32400,32450,32450,32400,38
|
|
20240912,121900,2147521950,32450,32400,32450,32400,1461
|
|
20240912,121800,2100185400,32350,32300,32350,32300,57
|
|
20240912,121700,2098343950,32300,32300,32300,32300,7
|
|
20240912,121600,2098117850,32400,32450,32450,32400,1056
|
|
20240912,121500,2063903350,32400,32400,32400,32200,936
|
|
20240912,121400,2033747550,32400,32350,32450,32350,4029
|
|
20240912,121300,1903108500,32350,32300,32350,32300,1672
|
|
20240912,121200,1849029200,32300,32150,32300,32150,7779
|
|
20240912,121100,1598001350,32150,32150,32150,32100,206
|
|
20240912,121000,1591378550,32100,32100,32100,32100,0
|
|
20240912,120900,1591378550,32100,32150,32150,32100,12
|
|
20240912,120800,1590992800,32150,32150,32150,32150,6
|
|
20240912,120700,1590799900,32150,32150,32150,32150,0
|
|
20240912,120600,1590799900,32150,32150,32150,32150,52
|
|
20240912,120500,1589128100,32150,32150,32150,32150,280
|
|
20240912,120400,1580126100,32200,32200,32200,32200,51
|
|
20240912,120300,1578483900,32150,32150,32150,32150,0
|
|
20240912,120200,1578483900,32150,32150,32150,32150,0
|
|
20240912,120100,1578483900,32150,32150,32150,32150,2
|
|
20240912,120000,1578419600,32150,32150,32150,32150,283
|
|
20240912,115900,1569321150,32150,32150,32150,32150,0
|
|
20240912,115800,1569321150,32150,32150,32150,32150,7
|
|
20240912,115700,1569096100,32150,32150,32150,32150,8
|
|
20240912,115600,1568838900,32150,32150,32150,32150,54
|
|
20240912,115500,1567102800,32150,32150,32150,32150,361
|
|
20240912,115400,1555496650,32150,32150,32150,32150,0
|
|
20240912,115300,1555496650,32150,32150,32150,32150,202
|
|
20240912,115200,1549002350,32200,32200,32200,32200,89
|
|
20240912,115100,1546136550,32200,32200,32200,32200,8
|
|
20240912,115000,1545878950,32200,32200,32200,32200,7
|
|
20240912,114900,1545653550,32200,32200,32200,32200,25
|
|
20240912,114800,1544848550,32200,32250,32250,32200,1784
|
|
20240912,114700,1487403150,32250,32200,32250,32200,15
|
|
20240912,114600,1486920100,32200,32250,32250,32200,17
|
|
20240912,114500,1486372050,32200,32200,32200,32200,211
|
|
20240912,114400,1479577850,32200,32200,32200,32200,29
|
|
20240912,114300,1478644050,32200,32200,32200,32200,154
|
|
20240912,114200,1473685250,32200,32200,32200,32200,52
|
|
20240912,114100,1472010850,32200,32200,32200,32200,11
|
|
20240912,114000,1471656650,32200,32200,32200,32200,4
|
|
20240912,113900,1471527850,32200,32200,32200,32200,337
|
|
20240912,113800,1460676450,32200,32200,32200,32200,165
|
|
20240912,113700,1455363450,32200,32200,32200,32200,77
|
|
20240912,113600,1452884050,32200,32200,32200,32200,257
|
|
20240912,113500,1444608650,32200,32150,32250,32150,4490
|
|
20240912,113400,1300118250,32100,32100,32100,32100,2
|
|
20240912,113300,1300054050,32100,32100,32100,32100,500
|
|
20240912,113200,1284004050,32150,32150,32150,32150,6
|
|
20240912,113100,1283811150,32150,32150,32150,32150,12
|
|
20240912,113000,1283425350,32150,32150,32150,32150,83
|
|
20240912,112900,1280756900,32100,32100,32100,32100,0
|
|
20240912,112800,1280756900,32100,32100,32100,32100,0
|
|
20240912,112700,1280756900,32100,32100,32100,32100,102
|
|
20240912,112600,1277482700,32100,32100,32100,32100,47
|
|
20240912,112500,1275974000,32100,32100,32100,32100,0
|
|
20240912,112400,1275974000,32100,32150,32150,32100,8
|
|
20240912,112300,1275716900,32150,32150,32150,32150,18
|
|
20240912,112200,1275138200,32150,32150,32150,32150,19
|
|
20240912,112100,1274527350,32100,32100,32150,32100,3265
|
|
20240912,112000,1169706150,32100,32100,32100,32100,150
|
|
20240912,111900,1164891150,32050,32050,32050,32050,0
|
|
20240912,111800,1164891150,32050,32050,32050,32050,1
|
|
20240912,111700,1164859100,32050,32100,32100,32050,71
|
|
20240912,111600,1162582600,32050,32050,32050,32050,0
|
|
20240912,111500,1162582600,32050,32050,32050,32050,7
|
|
20240912,111400,1162358250,32050,32050,32050,32050,2358
|
|
20240912,111300,1086784350,32000,32000,32000,32000,0
|
|
20240912,111200,1086784350,32000,32050,32050,32000,220
|
|
20240912,111100,1079743350,32000,32000,32000,32000,50
|
|
20240912,111000,1078143350,32000,32000,32000,32000,105
|
|
20240912,110900,1074783350,32000,32000,32000,32000,202
|
|
20240912,110800,1068319350,32000,32000,32000,32000,100
|
|
20240912,110700,1065119350,32000,32000,32000,32000,0
|
|
20240912,110600,1065119350,32000,32000,32000,32000,100
|
|
20240912,110500,1061919350,32000,32000,32000,32000,362
|
|
20240912,110400,1050335350,32000,32000,32000,32000,102
|
|
20240912,110300,1047071350,32000,32050,32050,32000,950
|
|
20240912,110200,1016666350,32050,32050,32050,32050,38
|
|
20240912,110100,1015448450,32050,32050,32050,32050,1
|
|
20240912,110000,1015416400,32000,32000,32000,32000,1
|
|
20240912,105900,1015384400,32000,32050,32050,32000,7
|
|
20240912,105800,1015160100,32050,32050,32050,32050,19
|
|
20240912,105700,1014551150,32050,32050,32050,32050,20
|
|
20240912,105600,1013910150,32000,32000,32000,32000,0
|
|
20240912,105500,1013910150,32000,32000,32000,32000,1
|
|
20240912,105400,1013878150,32000,32000,32050,32000,7914
|
|
20240912,105300,760591600,32000,32000,32000,32000,456
|
|
20240912,105200,745999600,32000,32000,32000,32000,0
|
|
20240912,105100,745999600,32000,32000,32000,32000,256
|
|
20240912,105000,737807600,32000,32000,32000,32000,37
|
|
20240912,104900,736623600,31950,31950,31950,31950,818
|
|
20240912,104800,710488500,31950,31950,31950,31950,6
|
|
20240912,104700,710296800,31950,31950,31950,31950,252
|
|
20240912,104600,702245400,31950,31950,31950,31950,16
|
|
20240912,104500,701734200,31950,31950,31950,31950,17
|
|
20240912,104400,701191050,31950,31950,31950,31950,15
|
|
20240912,104300,700711800,31950,31950,31950,31950,11
|
|
20240912,104200,700360350,31950,31950,31950,31950,10
|
|
20240912,104100,700040850,31950,31950,31950,31950,188
|
|
20240912,104000,694034250,31950,31950,31950,31950,20
|
|
20240912,103900,693395250,31950,31950,31950,31950,11
|
|
20240912,103800,693043800,31950,31950,31950,31950,6
|
|
20240912,103700,692852100,31950,31950,31950,31950,13
|
|
20240912,103600,692436750,31950,31950,31950,31950,0
|
|
20240912,103500,692436750,31950,31950,31950,31950,6
|
|
20240912,103400,692245050,31950,31950,31950,31950,0
|
|
20240912,103300,692245050,31950,31950,31950,31950,0
|
|
20240912,103200,692245050,31950,31950,31950,31950,0
|
|
20240912,103100,692245050,31950,31950,31950,31950,1479
|
|
20240912,103000,644991000,32000,32000,32000,32000,7
|
|
20240912,102900,644767000,32000,32000,32000,32000,70
|
|
20240912,102800,642527000,32000,32000,32000,32000,0
|
|
20240912,102700,642527000,32000,32000,32000,32000,6
|
|
20240912,102600,642335000,32000,32000,32000,32000,0
|
|
20240912,102500,642335000,32000,32000,32000,32000,101
|
|
20240912,102400,639103000,32000,32000,32000,32000,1
|
|
20240912,102300,639071000,32000,32000,32000,32000,2
|
|
20240912,102200,639007000,32000,32000,32000,32000,0
|
|
20240912,102100,639007000,32000,32000,32000,32000,542
|
|
20240912,102000,621663000,32000,32000,32000,32000,60
|
|
20240912,101900,619743000,32050,32050,32050,32000,1532
|
|
20240912,101800,570717400,32050,32050,32050,32050,1522
|
|
20240912,101700,521937300,32050,32050,32050,32050,3
|
|
20240912,101600,521841150,32050,32050,32050,32050,0
|
|
20240912,101500,521841150,32050,32100,32100,32050,356
|
|
20240912,101400,510431050,32100,32050,32100,32050,1600
|
|
20240912,101300,459088100,32000,32000,32000,32000,402
|
|
20240912,101200,446224100,32050,32050,32050,32050,14
|
|
20240912,101100,445775400,32050,32050,32100,32050,175
|
|
20240912,101000,440166600,32050,32050,32050,32050,170
|
|
20240912,100900,434718100,32050,31950,32050,31950,5282
|
|
20240912,100800,265720450,31900,31900,31900,31900,0
|
|
20240912,100700,265720450,31900,31950,31950,31900,106
|
|
20240912,100600,262338750,31950,31950,31950,31950,11
|
|
20240912,100500,261987300,31950,31950,31950,31950,7
|
|
20240912,100400,261763650,31950,31950,31950,31950,6
|
|
20240912,100300,261571950,31950,31950,31950,31950,0
|
|
20240912,100200,261571950,31950,31900,31950,31900,99
|
|
20240912,100100,258413800,31900,31900,31900,31900,1160
|
|
20240912,100000,221409800,31900,31900,31900,31900,120
|
|
20240912,095900,217581800,31900,31900,31900,31900,0
|
|
20240912,095800,217581800,31900,31900,31900,31900,20
|
|
20240912,095700,216943800,31900,31900,31900,31900,84
|
|
20240912,095600,214264200,31900,31900,31900,31900,166
|
|
20240912,095500,208968800,31900,31950,31950,31900,170
|
|
20240912,095400,203544800,31950,31950,31950,31950,13
|
|
20240912,095300,203129450,31900,31950,31950,31900,460
|
|
20240912,095200,188439950,31900,31950,31950,31900,218
|
|
20240912,095100,181485100,31900,31900,31900,31900,0
|
|
20240912,095000,181485100,31900,31900,31900,31900,4
|
|
20240912,094900,181357500,31950,31950,31950,31950,9
|
|
20240912,094800,181069950,31950,31950,31950,31950,110
|
|
20240912,094700,177555450,31950,31950,31950,31950,157
|
|
20240912,094600,172539300,31950,31950,31950,31950,19
|
|
20240912,094500,171932250,31950,31950,31950,31950,51
|
|
20240912,094400,170302800,31900,31900,31900,31900,0
|
|
20240912,094300,170302800,31900,31900,31900,31900,0
|
|
20240912,094200,170302800,31900,31950,31950,31900,115
|
|
20240912,094100,166629000,31950,31950,31950,31950,801
|
|
20240912,094000,141037050,31900,31900,31900,31900,200
|
|
20240912,093900,134657050,31950,31950,31950,31900,213
|
|
20240912,093800,127861700,31950,31950,31950,31950,6
|
|
20240912,093700,127670000,31950,31950,31950,31950,7
|
|
20240912,093600,127446350,31900,31900,31900,31900,222
|
|
20240912,093500,120364550,31900,31900,31900,31900,1
|
|
20240912,093400,120332650,31900,31900,31900,31900,6
|
|
20240912,093300,120141250,31900,31900,31900,31900,8
|
|
20240912,093200,119886050,31900,31900,31900,31900,23
|
|
20240912,093100,119152350,31900,31850,31900,31850,49
|
|
20240912,093000,117591600,31850,31850,31850,31850,7
|
|
20240912,092900,117368650,31850,31900,31900,31850,12
|
|
20240912,092800,116986000,31900,31900,31900,31900,0
|
|
20240912,092700,116986000,31900,31900,31900,31900,180
|
|
20240912,092600,111244000,31900,31900,31900,31900,310
|
|
20240912,092500,101355000,31950,31950,31950,31900,11
|
|
20240912,092400,101003600,31950,31950,31950,31950,0
|
|
20240912,092300,101003600,31950,31950,31950,31950,6
|
|
20240912,092200,100811900,31950,31950,31950,31950,6
|
|
20240912,092100,100620200,31950,31950,31950,31950,125
|
|
20240912,092000,96626450,31950,31900,31950,31900,210
|
|
20240912,091900,89917450,31900,31900,31900,31900,5
|
|
20240912,091800,89757950,31900,31900,31900,31900,0
|
|
20240912,091700,89757950,31900,31900,31900,31900,1
|
|
20240912,091600,89726050,31950,31900,31950,31900,133
|
|
20240912,091500,85480850,31900,31900,31900,31900,1
|
|
20240912,091400,85448950,31850,31850,31850,31850,3
|
|
20240912,091300,85353400,31850,31850,31850,31850,11
|
|
20240912,091200,85003050,31900,31950,31950,31900,279
|
|
20240912,091100,76094850,31950,31900,31950,31900,96
|
|
20240912,091000,73031900,31850,31850,31850,31850,186
|
|
20240912,090900,67107800,31900,31900,31900,31900,0
|
|
20240912,090800,67107800,31900,31900,31900,31900,2
|
|
20240912,090700,67044000,31900,31900,31900,31900,0
|
|
20240912,090600,67044000,31900,31900,31900,31900,567
|
|
20240912,090500,48956700,31950,31900,31950,31900,119
|
|
20240912,090400,45158700,31900,31950,31950,31900,38
|
|
20240912,090300,43944750,31950,31950,31950,31950,0
|
|
20240912,090200,43944750,31950,31850,31950,31850,135
|
|
20240912,090100,39639700,31850,31900,31900,31850,125
|
|
20240912,090000,35658300,31700,31800,31850,31700,1123
|