576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,183300,2408218150,29900,29900,29900,29900,3003
|
|
20240902,183200,2408218150,29900,29900,29900,29900,0
|
|
20240902,183100,2408218150,29900,29900,29900,29900,0
|
|
20240902,183000,2408218150,29900,29900,29900,29900,0
|
|
20240902,182900,2408218150,29900,29900,29900,29900,0
|
|
20240902,182800,2408218150,29900,29900,29900,29900,0
|
|
20240902,182700,2408218150,29900,29900,29900,29900,0
|
|
20240902,182600,2408218150,29900,29900,29900,29900,0
|
|
20240902,182500,2408218150,29900,29900,29900,29900,0
|
|
20240902,182400,2408218150,29900,29900,29900,29900,0
|
|
20240902,182300,2408218150,29900,29900,29900,29900,0
|
|
20240902,182200,2408218150,29900,29900,29900,29900,0
|
|
20240902,182100,2408218150,29900,29900,29900,29900,0
|
|
20240902,182000,2408218150,29900,29900,29900,29900,0
|
|
20240902,181900,2408218150,29900,29900,29900,29900,0
|
|
20240902,181800,2408218150,29900,29900,29900,29900,0
|
|
20240902,181700,2408218150,29900,29900,29900,29900,0
|
|
20240902,181600,2408218150,29900,29900,29900,29900,0
|
|
20240902,181500,2408218150,29900,29900,29900,29900,0
|
|
20240902,181400,2408218150,29900,29900,29900,29900,0
|
|
20240902,181300,2408218150,29900,29900,29900,29900,0
|
|
20240902,181200,2408218150,29900,29900,29900,29900,0
|
|
20240902,181100,2408218150,29900,29900,29900,29900,0
|
|
20240902,181000,2408218150,29900,29900,29900,29900,0
|
|
20240902,180900,2408218150,29900,29900,29900,29900,0
|
|
20240902,180800,2408218150,29900,29900,29900,29900,0
|
|
20240902,180700,2408218150,29900,29900,29900,29900,0
|
|
20240902,180600,2408218150,29900,29900,29900,29900,0
|
|
20240902,180500,2408218150,29900,29900,29900,29900,0
|
|
20240902,180400,2408218150,29900,29900,29900,29900,0
|
|
20240902,180300,2408218150,29900,29900,29900,29900,3003
|
|
20240902,180200,2408218150,29900,29900,29900,29900,0
|
|
20240902,180100,2408218150,29900,29900,29900,29900,0
|
|
20240902,180000,2408218150,29900,29900,29900,29900,0
|
|
20240902,175900,2408218150,29900,29900,29900,29900,0
|
|
20240902,175800,2408218150,29900,29900,29900,29900,0
|
|
20240902,175700,2408218150,29900,29900,29900,29900,0
|
|
20240902,175600,2408218150,29900,29900,29900,29900,0
|
|
20240902,175500,2408218150,29900,29900,29900,29900,0
|
|
20240902,175400,2408218150,29900,29900,29900,29900,0
|
|
20240902,175300,2408218150,29900,29900,29900,29900,0
|
|
20240902,175200,2408218150,29900,29900,29900,29900,0
|
|
20240902,175100,2408218150,29900,29900,29900,29900,0
|
|
20240902,175000,2408218150,29900,29900,29900,29900,0
|
|
20240902,174900,2408218150,29900,29900,29900,29900,0
|
|
20240902,174800,2408218150,29900,29900,29900,29900,0
|
|
20240902,174700,2408218150,29900,29900,29900,29900,0
|
|
20240902,174600,2408218150,29900,29900,29900,29900,0
|
|
20240902,174500,2408218150,29900,29900,29900,29900,0
|
|
20240902,174400,2408218150,29900,29900,29900,29900,0
|
|
20240902,174300,2408218150,29900,29900,29900,29900,0
|
|
20240902,174200,2408218150,29900,29900,29900,29900,0
|
|
20240902,174100,2408218150,29900,29900,29900,29900,0
|
|
20240902,174000,2408218150,29900,29900,29900,29900,0
|
|
20240902,173900,2408218150,29900,29900,29900,29900,0
|
|
20240902,173800,2408218150,29900,29900,29900,29900,0
|
|
20240902,173700,2408218150,29900,29900,29900,29900,0
|
|
20240902,173600,2408218150,29900,29900,29900,29900,0
|
|
20240902,173500,2408218150,29900,29900,29900,29900,0
|
|
20240902,173400,2408218150,29900,29900,29900,29900,0
|
|
20240902,173300,2408218150,29900,29900,29900,29900,3003
|
|
20240902,173200,2408218150,29900,29900,29900,29900,0
|
|
20240902,173100,2408218150,29900,29900,29900,29900,0
|
|
20240902,173000,2408218150,29900,29900,29900,29900,0
|
|
20240902,172900,2408218150,29900,29900,29900,29900,0
|
|
20240902,172800,2408218150,29900,29900,29900,29900,0
|
|
20240902,172700,2408218150,29900,29900,29900,29900,0
|
|
20240902,172600,2408218150,29900,29900,29900,29900,0
|
|
20240902,172500,2408218150,29900,29900,29900,29900,0
|
|
20240902,172400,2408218150,29900,29900,29900,29900,0
|
|
20240902,172300,2408218150,29900,29900,29900,29900,0
|
|
20240902,172200,2408218150,29900,29900,29900,29900,0
|
|
20240902,172100,2408218150,29900,29900,29900,29900,0
|
|
20240902,172000,2408218150,29900,29900,29900,29900,0
|
|
20240902,171900,2408218150,29900,29900,29900,29900,0
|
|
20240902,171800,2408218150,29900,29900,29900,29900,0
|
|
20240902,171700,2408218150,29900,29900,29900,29900,0
|
|
20240902,171600,2408218150,29900,29900,29900,29900,0
|
|
20240902,171500,2408218150,29900,29900,29900,29900,0
|
|
20240902,171400,2408218150,29900,29900,29900,29900,0
|
|
20240902,171300,2408218150,29900,29900,29900,29900,0
|
|
20240902,171200,2408218150,29900,29900,29900,29900,0
|
|
20240902,171100,2408218150,29900,29900,29900,29900,0
|
|
20240902,171000,2408218150,29900,29900,29900,29900,0
|
|
20240902,170900,2408218150,29900,29900,29900,29900,0
|
|
20240902,170800,2408218150,29900,29900,29900,29900,0
|
|
20240902,170700,2408218150,29900,29900,29900,29900,0
|
|
20240902,170600,2408218150,29900,29900,29900,29900,0
|
|
20240902,170500,2408218150,29900,29900,29900,29900,0
|
|
20240902,170400,2408218150,29900,29900,29900,29900,0
|
|
20240902,170300,2408218150,29900,29900,29900,29900,3003
|
|
20240902,170200,2408218150,29900,29900,29900,29900,0
|
|
20240902,170100,2408218150,29900,29900,29900,29900,0
|
|
20240902,170000,2408218150,29900,29900,29900,29900,0
|
|
20240902,165900,2408218150,29900,29900,29900,29900,0
|
|
20240902,165800,2408218150,29900,29900,29900,29900,0
|
|
20240902,165700,2408218150,29900,29900,29900,29900,0
|
|
20240902,165600,2408218150,29900,29900,29900,29900,0
|
|
20240902,165500,2408218150,29900,29900,29900,29900,0
|
|
20240902,165400,2408218150,29900,29900,29900,29900,0
|
|
20240902,165300,2408218150,29900,29900,29900,29900,0
|
|
20240902,165200,2408218150,29900,29900,29900,29900,0
|
|
20240902,165100,2408218150,29900,29900,29900,29900,0
|
|
20240902,165000,2408218150,29900,29900,29900,29900,0
|
|
20240902,164900,2408218150,29900,29900,29900,29900,0
|
|
20240902,164800,2408218150,29900,29900,29900,29900,0
|
|
20240902,164700,2408218150,29900,29900,29900,29900,0
|
|
20240902,164600,2408218150,29900,29900,29900,29900,0
|
|
20240902,164500,2408218150,29900,29900,29900,29900,0
|
|
20240902,164400,2408218150,29900,29900,29900,29900,0
|
|
20240902,164300,2408218150,29900,29900,29900,29900,0
|
|
20240902,164200,2408218150,29900,29900,29900,29900,0
|
|
20240902,164100,2408218150,29900,29900,29900,29900,0
|
|
20240902,164000,2408218150,29900,29900,29900,29900,0
|
|
20240902,163900,2408218150,29900,29900,29900,29900,0
|
|
20240902,163800,2408218150,29900,29900,29900,29900,0
|
|
20240902,163700,2408218150,29900,29900,29900,29900,0
|
|
20240902,163600,2408218150,29900,29900,29900,29900,0
|
|
20240902,163500,2408218150,29900,29900,29900,29900,0
|
|
20240902,163400,2408218150,29900,29900,29900,29900,0
|
|
20240902,163300,2408218150,29900,29900,29900,29900,3003
|
|
20240902,163200,2408218150,29900,29900,29900,29900,0
|
|
20240902,163100,2408218150,29900,29900,29900,29900,0
|
|
20240902,163000,2408218150,29900,29900,29900,29900,0
|
|
20240902,162900,2408218150,29900,29900,29900,29900,0
|
|
20240902,162800,2408218150,29900,29900,29900,29900,0
|
|
20240902,162700,2408218150,29900,29900,29900,29900,0
|
|
20240902,162600,2408218150,29900,29900,29900,29900,0
|
|
20240902,162500,2408218150,29900,29900,29900,29900,0
|
|
20240902,162400,2408218150,29900,29900,29900,29900,0
|
|
20240902,162300,2408218150,29900,29900,29900,29900,0
|
|
20240902,162200,2408218150,29900,29900,29900,29900,0
|
|
20240902,162100,2408218150,29900,29900,29900,29900,0
|
|
20240902,162000,2408218150,29900,29900,29900,29900,0
|
|
20240902,161900,2408218150,29900,29900,29900,29900,0
|
|
20240902,161800,2408218150,29900,29900,29900,29900,0
|
|
20240902,161700,2408218150,29900,29900,29900,29900,0
|
|
20240902,161600,2408218150,29900,29900,29900,29900,0
|
|
20240902,161500,2408218150,29900,29900,29900,29900,0
|
|
20240902,161400,2408218150,29900,29900,29900,29900,0
|
|
20240902,161300,2408218150,29900,29900,29900,29900,0
|
|
20240902,161200,2408218150,29900,29900,29900,29900,0
|
|
20240902,161100,2408218150,29900,29900,29900,29900,0
|
|
20240902,161000,2408218150,29900,29900,29900,29900,0
|
|
20240902,160900,2408218150,29900,29900,29900,29900,0
|
|
20240902,160800,2408218150,29900,29900,29900,29900,0
|
|
20240902,160700,2408218150,29900,29900,29900,29900,0
|
|
20240902,160600,2408218150,29900,29900,29900,29900,0
|
|
20240902,160500,2408218150,29900,29900,29900,29900,0
|
|
20240902,160400,2408218150,29900,29900,29900,29900,0
|
|
20240902,160300,2408218150,29900,29900,29900,29900,3003
|
|
20240902,160200,2408218150,29900,29900,29900,29900,0
|
|
20240902,160100,2408218150,29900,29900,29900,29900,0
|
|
20240902,160000,2408218150,29900,29900,29900,29900,0
|
|
20240902,155900,2408218150,29900,29900,29900,29900,0
|
|
20240902,155800,2408218150,29900,29900,29900,29900,0
|
|
20240902,155700,2408218150,29900,29900,29900,29900,0
|
|
20240902,155600,2408218150,29900,29900,29900,29900,0
|
|
20240902,155500,2408218150,29900,29900,29900,29900,0
|
|
20240902,155400,2408218150,29900,29900,29900,29900,0
|
|
20240902,155300,2408218150,29900,29900,29900,29900,0
|
|
20240902,155200,2408218150,29900,29900,29900,29900,0
|
|
20240902,155100,2408218150,29900,29900,29900,29900,0
|
|
20240902,155000,2408218150,29900,29900,29900,29900,0
|
|
20240902,154900,2408218150,29900,29900,29900,29900,0
|
|
20240902,154800,2408218150,29900,29900,29900,29900,0
|
|
20240902,154700,2408218150,29900,29900,29900,29900,0
|
|
20240902,154600,2408218150,29900,29900,29900,29900,0
|
|
20240902,154500,2408218150,29900,29900,29900,29900,0
|
|
20240902,154400,2408218150,29900,29900,29900,29900,0
|
|
20240902,154300,2408218150,29900,29900,29900,29900,0
|
|
20240902,154200,2408218150,29900,29900,29900,29900,0
|
|
20240902,154100,2408218150,29900,29900,29900,29900,0
|
|
20240902,154000,2408218150,29900,29900,29900,29900,0
|
|
20240902,153900,2408218150,29900,29900,29900,29900,0
|
|
20240902,153800,2408218150,29900,29900,29900,29900,0
|
|
20240902,153700,2408218150,29900,29900,29900,29900,0
|
|
20240902,153600,2408218150,29900,29900,29900,29900,0
|
|
20240902,153500,2408218150,29900,29900,29900,29900,0
|
|
20240902,153400,2408218150,29900,29900,29900,29900,0
|
|
20240902,153300,2408218150,29900,29900,29900,29900,3003
|
|
20240902,153200,2408218150,29900,29900,29900,29900,0
|
|
20240902,153100,2408218150,29900,29900,29900,29900,0
|
|
20240902,153000,2408218150,29900,29900,29900,29900,3003
|
|
20240902,152900,2318428450,29900,29900,29900,29900,0
|
|
20240902,152800,2318428450,29900,29900,29900,29900,0
|
|
20240902,152700,2318428450,29900,29900,29900,29900,0
|
|
20240902,152600,2318428450,29900,29900,29900,29900,0
|
|
20240902,152500,2318428450,29900,29900,29900,29900,0
|
|
20240902,152400,2318428450,29900,29900,29900,29900,0
|
|
20240902,152300,2318428450,29900,29900,29900,29900,0
|
|
20240902,152200,2318428450,29900,29900,29900,29900,0
|
|
20240902,152100,2318428450,29900,29900,29900,29900,0
|
|
20240902,152000,2318428450,29900,29900,29900,29900,0
|
|
20240902,151900,2318428450,29900,29850,29900,29800,906
|
|
20240902,151800,2291383400,29850,29800,29900,29800,148
|
|
20240902,151700,2286966300,29800,29850,29850,29800,1028
|
|
20240902,151600,2256281150,29850,29900,29900,29850,202
|
|
20240902,151500,2250251400,29850,29800,29850,29800,710
|
|
20240902,151400,2229058100,29800,29850,29850,29800,110
|
|
20240902,151300,2225777100,29850,29850,29850,29800,343
|
|
20240902,151200,2215542050,29850,29700,29850,29700,495
|
|
20240902,151100,2200799800,29800,29700,29800,29700,212
|
|
20240902,151000,2194493650,29700,29700,29750,29700,23
|
|
20240902,150900,2193809900,29800,29800,29800,29800,0
|
|
20240902,150800,2193809900,29800,29800,29800,29800,2
|
|
20240902,150700,2193750300,29650,29700,29700,29650,132
|
|
20240902,150600,2189830250,29700,29700,29700,29700,36
|
|
20240902,150500,2188761050,29750,29700,29750,29700,111
|
|
20240902,150400,2185464300,29700,29750,29750,29700,55
|
|
20240902,150300,2183829750,29750,29750,29750,29700,1120
|
|
20240902,150200,2150561550,29700,29700,29800,29650,507
|
|
20240902,150100,2135496900,29600,29900,29900,29600,1577
|
|
20240902,150000,2088712400,29900,29800,29900,29800,685
|
|
20240902,145900,2068251800,29750,29750,29750,29750,12
|
|
20240902,145800,2067894800,29750,29800,29800,29750,1028
|
|
20240902,145700,2037261400,29850,29850,29850,29850,249
|
|
20240902,145600,2029828750,29850,29850,29850,29850,138
|
|
20240902,145500,2025709450,29850,29850,29850,29850,138
|
|
20240902,145400,2021590150,29850,29850,29850,29850,481
|
|
20240902,145300,2007232300,29850,29850,29850,29850,245
|
|
20240902,145200,1999919050,29850,29900,29900,29850,39
|
|
20240902,145100,1998753000,29900,29900,29950,29850,450
|
|
20240902,145000,1985291650,29800,29800,29950,29800,1039
|
|
20240902,144900,1954244200,29800,29800,29800,29800,69
|
|
20240902,144800,1952188000,29850,29850,29900,29850,242
|
|
20240902,144700,1944957950,29900,29700,29900,29700,899
|
|
20240902,144600,1918167400,29750,29750,29750,29750,22
|
|
20240902,144500,1917512900,29750,29700,29750,29700,892
|
|
20240902,144400,1891000300,29700,29700,29750,29700,611
|
|
20240902,144300,1872845350,29700,29700,29750,29700,159
|
|
20240902,144200,1868122400,29700,29650,29700,29650,297
|
|
20240902,144100,1859302000,29700,29600,29700,29600,3000
|
|
20240902,144000,1770299850,29550,29550,29550,29550,0
|
|
20240902,143900,1770299850,29550,29600,29600,29550,174
|
|
20240902,143800,1765149900,29650,29650,29650,29650,120
|
|
20240902,143700,1761591900,29600,29650,29650,29600,217
|
|
20240902,143600,1755157900,29650,29550,29650,29550,734
|
|
20240902,143500,1733410000,29600,29600,29600,29600,18
|
|
20240902,143400,1732877200,29600,29550,29600,29550,415
|
|
20240902,143300,1720602300,29550,29550,29550,29550,350
|
|
20240902,143200,1710259800,29500,29500,29550,29500,385
|
|
20240902,143100,1698901800,29450,29450,29450,29450,4
|
|
20240902,143000,1698784000,29450,29450,29450,29450,77
|
|
20240902,142900,1696516350,29450,29450,29450,29450,25
|
|
20240902,142800,1695780100,29450,29450,29450,29450,8
|
|
20240902,142700,1695544500,29450,29450,29450,29450,25
|
|
20240902,142600,1694808250,29450,29450,29450,29450,135
|
|
20240902,142500,1690832500,29450,29400,29450,29400,10
|
|
20240902,142400,1690538050,29400,29400,29400,29400,224
|
|
20240902,142300,1683952450,29400,29400,29400,29400,273
|
|
20240902,142200,1675926250,29400,29400,29400,29400,21
|
|
20240902,142100,1675308850,29450,29450,29450,29450,22
|
|
20240902,142000,1674660950,29450,29450,29450,29450,322
|
|
20240902,141900,1665178050,29500,29500,29500,29500,33
|
|
20240902,141800,1664204550,29500,29500,29500,29500,307
|
|
20240902,141700,1655148050,29500,29500,29500,29500,111
|
|
20240902,141600,1651873550,29500,29500,29500,29500,27
|
|
20240902,141500,1651077050,29450,29450,29450,29450,1
|
|
20240902,141400,1651047600,29450,29450,29450,29450,0
|
|
20240902,141300,1651047600,29450,29550,29550,29450,94
|
|
20240902,141200,1648275750,29550,29550,29550,29550,23
|
|
20240902,141100,1647596100,29550,29550,29550,29500,26
|
|
20240902,141000,1646827850,29550,29550,29550,29550,18
|
|
20240902,140900,1646295950,29550,29500,29550,29500,240
|
|
20240902,140800,1639205950,29500,29500,29500,29500,178
|
|
20240902,140700,1633954950,29500,29500,29500,29500,167
|
|
20240902,140600,1629028450,29500,29500,29500,29500,32
|
|
20240902,140500,1628084450,29500,29500,29500,29500,27
|
|
20240902,140400,1627287950,29500,29500,29600,29500,1041
|
|
20240902,140300,1596519250,29500,29450,29500,29450,112
|
|
20240902,140200,1593215850,29450,29450,29450,29450,61
|
|
20240902,140100,1591419400,29450,29500,29500,29450,130
|
|
20240902,140000,1587590350,29500,29550,29550,29500,405
|
|
20240902,135900,1575640900,29550,29400,29550,29400,1031
|
|
20240902,135800,1545275850,29400,29400,29400,29400,33
|
|
20240902,135700,1544305650,29400,29400,29400,29400,11
|
|
20240902,135600,1543982250,29400,29400,29400,29400,37
|
|
20240902,135500,1542894450,29400,29350,29400,29350,82
|
|
20240902,135400,1540483750,29350,29350,29350,29350,63
|
|
20240902,135300,1538634700,29350,29350,29350,29350,41
|
|
20240902,135200,1537431350,29350,29350,29350,29350,64
|
|
20240902,135100,1535552950,29300,29300,29300,29300,52
|
|
20240902,135000,1534029350,29300,29300,29300,29300,10
|
|
20240902,134900,1533736350,29300,29300,29300,29300,14
|
|
20240902,134800,1533326150,29250,29250,29250,29250,13
|
|
20240902,134700,1532945900,29300,29300,29300,29300,6
|
|
20240902,134600,1532770100,29300,29300,29300,29300,294
|
|
20240902,134500,1524155900,29300,29300,29300,29300,35
|
|
20240902,134400,1523130400,29350,29150,29350,29150,1097
|
|
20240902,134300,1491023400,29150,29150,29150,29150,6
|
|
20240902,134200,1490848500,29150,29150,29150,29150,107
|
|
20240902,134100,1487729450,29150,29150,29150,29150,14
|
|
20240902,134000,1487321350,29150,29150,29150,29150,6
|
|
20240902,133900,1487146450,29150,29150,29150,29150,16
|
|
20240902,133800,1486680050,29150,29150,29150,29150,7
|
|
20240902,133700,1486476000,29150,29150,29150,29150,6
|
|
20240902,133600,1486301100,29150,29150,29150,29150,14
|
|
20240902,133500,1485893000,29150,29150,29150,29150,14
|
|
20240902,133400,1485484900,29100,29100,29100,29100,632
|
|
20240902,133300,1467093700,29100,29100,29100,29100,6
|
|
20240902,133200,1466919100,29100,29100,29100,29100,17
|
|
20240902,133100,1466424400,29100,29100,29100,29100,10
|
|
20240902,133000,1466133400,29100,29050,29100,29050,29
|
|
20240902,132900,1465289550,29100,29100,29100,29100,12
|
|
20240902,132800,1464940350,29100,29100,29100,29100,10
|
|
20240902,132700,1464649350,29050,29050,29050,29050,4
|
|
20240902,132600,1464533150,29100,29100,29100,29100,0
|
|
20240902,132500,1464533150,29100,29100,29100,29100,8
|
|
20240902,132400,1464300350,29150,29150,29150,29150,0
|
|
20240902,132300,1464300350,29150,29150,29150,29150,8
|
|
20240902,132200,1464067150,29150,29150,29150,29150,10
|
|
20240902,132100,1463775650,29100,29100,29100,29100,100
|
|
20240902,132000,1460865650,29100,29100,29100,29100,166
|
|
20240902,131900,1456035050,29100,29100,29100,29000,218
|
|
20240902,131800,1449691350,29100,29100,29100,29000,557
|
|
20240902,131700,1433487900,29100,29100,29100,29100,0
|
|
20240902,131600,1433487900,29100,29100,29100,29100,2
|
|
20240902,131500,1433429700,29100,29100,29100,29100,13
|
|
20240902,131400,1433051400,29000,29000,29000,29000,0
|
|
20240902,131300,1433051400,29000,29000,29000,29000,38
|
|
20240902,131200,1431949400,29100,29100,29100,29100,10
|
|
20240902,131100,1431658400,29050,29050,29050,29050,2
|
|
20240902,131000,1431600300,29050,29050,29050,29050,47
|
|
20240902,130900,1430234950,29050,29050,29050,29050,6
|
|
20240902,130800,1430060650,29000,29000,29000,29000,5
|
|
20240902,130700,1429915650,29050,29050,29050,29050,4
|
|
20240902,130600,1429799450,29000,29000,29000,29000,117
|
|
20240902,130500,1426406450,29050,29050,29050,29050,2
|
|
20240902,130400,1426348350,29050,29050,29050,29050,3
|
|
20240902,130300,1426261200,29050,29050,29050,29050,28
|
|
20240902,130200,1425447800,29050,29050,29050,29050,103
|
|
20240902,130100,1422455650,29100,29000,29100,29000,20
|
|
20240902,130000,1421875150,29100,29100,29100,29100,8
|
|
20240902,125900,1421642350,29000,29000,29000,29000,0
|
|
20240902,125800,1421642350,29000,29000,29000,29000,16
|
|
20240902,125700,1421178350,29000,29000,29000,29000,0
|
|
20240902,125600,1421178350,29000,29000,29000,29000,133
|
|
20240902,125500,1417321350,29000,29000,29000,29000,0
|
|
20240902,125400,1417321350,29000,29000,29000,29000,2
|
|
20240902,125300,1417263350,29050,29050,29050,29050,3
|
|
20240902,125200,1417176200,29050,29050,29050,29050,0
|
|
20240902,125100,1417176200,29050,29050,29050,29050,0
|
|
20240902,125000,1417176200,29050,29050,29050,29050,0
|
|
20240902,124900,1417176200,29050,29050,29050,29050,0
|
|
20240902,124800,1417176200,29050,29050,29050,29050,399
|
|
20240902,124700,1405585250,29050,29050,29050,29050,200
|
|
20240902,124600,1399775250,29050,29050,29100,29050,251
|
|
20240902,124500,1392483400,29100,29100,29100,29100,0
|
|
20240902,124400,1392483400,29100,29100,29100,29100,0
|
|
20240902,124300,1392483400,29100,29100,29100,29100,10
|
|
20240902,124200,1392192400,29100,29100,29100,29100,1654
|
|
20240902,124100,1344061000,29100,29100,29100,29100,0
|
|
20240902,124000,1344061000,29100,29150,29150,29100,30
|
|
20240902,123900,1343186800,29100,29100,29100,29100,16
|
|
20240902,123800,1342721200,29150,29150,29150,29150,17
|
|
20240902,123700,1342225650,29150,29150,29150,29150,0
|
|
20240902,123600,1342225650,29150,29150,29150,29150,8
|
|
20240902,123500,1341992450,29150,29150,29150,29150,10
|
|
20240902,123400,1341700950,29150,29150,29150,29150,40
|
|
20240902,123300,1340534950,29150,29150,29150,29150,17
|
|
20240902,123200,1340039400,29150,29100,29150,29100,7
|
|
20240902,123100,1339835450,29100,29100,29100,29100,125
|
|
20240902,123000,1336197950,29100,29100,29100,29100,13
|
|
20240902,122900,1335819650,29050,29100,29100,29050,128
|
|
20240902,122800,1332099850,29050,29050,29050,29050,0
|
|
20240902,122700,1332099850,29050,29050,29050,29050,51
|
|
20240902,122600,1330618300,29050,29050,29050,29050,0
|
|
20240902,122500,1330618300,29050,29050,29050,29050,0
|
|
20240902,122400,1330618300,29050,29050,29050,29050,0
|
|
20240902,122300,1330618300,29050,29050,29050,29050,25
|
|
20240902,122200,1329892050,29050,29050,29050,29050,0
|
|
20240902,122100,1329892050,29050,29050,29050,29050,0
|
|
20240902,122000,1329892050,29050,29050,29050,29050,100
|
|
20240902,121900,1326987050,29050,29050,29050,29050,0
|
|
20240902,121800,1326987050,29050,29050,29050,29050,30
|
|
20240902,121700,1326115550,29100,29100,29100,29100,229
|
|
20240902,121600,1319451650,29100,29100,29100,29100,70
|
|
20240902,121500,1317414650,29100,29100,29100,29100,0
|
|
20240902,121400,1317414650,29100,29100,29100,29100,100
|
|
20240902,121300,1314504650,29150,29150,29150,29150,9
|
|
20240902,121200,1314242300,29150,29150,29150,29150,8
|
|
20240902,121100,1314009100,29100,29100,29100,29100,0
|
|
20240902,121000,1314009100,29100,29100,29100,29100,70
|
|
20240902,120900,1311972100,29100,29100,29100,29100,0
|
|
20240902,120800,1311972100,29100,29100,29100,29100,0
|
|
20240902,120700,1311972100,29100,29100,29100,29100,0
|
|
20240902,120600,1311972100,29100,29150,29150,29100,14
|
|
20240902,120500,1311564550,29150,29150,29150,29150,68
|
|
20240902,120400,1309582350,29150,29150,29150,29150,7
|
|
20240902,120300,1309378300,29100,29100,29150,29100,285
|
|
20240902,120200,1301084600,29150,29150,29150,29150,6
|
|
20240902,120100,1300909700,29150,29150,29150,29150,0
|
|
20240902,120000,1300909700,29150,29150,29150,29150,6
|
|
20240902,115900,1300734800,29150,29100,29150,29100,10
|
|
20240902,115800,1300443400,29100,29100,29100,29100,242
|
|
20240902,115700,1293401200,29100,29100,29100,29100,11
|
|
20240902,115600,1293081100,29050,29000,29050,29000,8
|
|
20240902,115500,1292848850,29000,29000,29050,29000,55
|
|
20240902,115400,1291251350,29050,29050,29050,29050,20
|
|
20240902,115300,1290670350,29050,29050,29050,29050,84
|
|
20240902,115200,1288230150,29050,29050,29050,29050,0
|
|
20240902,115100,1288230150,29050,29050,29050,29050,0
|
|
20240902,115000,1288230150,29050,29050,29050,29050,8
|
|
20240902,114900,1287997750,29050,29050,29050,29050,0
|
|
20240902,114800,1287997750,29050,29050,29050,29050,7
|
|
20240902,114700,1287794400,29050,29050,29050,29050,1
|
|
20240902,114600,1287765350,28950,29000,29000,28950,660
|
|
20240902,114500,1268632300,29000,29000,29000,29000,107
|
|
20240902,114400,1265529300,29000,29000,29000,29000,14
|
|
20240902,114300,1265123300,29000,29000,29000,29000,0
|
|
20240902,114200,1265123300,29000,29000,29000,29000,20
|
|
20240902,114100,1264543300,29000,28950,29000,28950,29
|
|
20240902,114000,1263703550,29000,29000,29000,29000,64
|
|
20240902,113900,1261847550,29000,29000,29000,29000,80
|
|
20240902,113800,1259527550,29000,29000,29000,29000,15
|
|
20240902,113700,1259092550,28900,29000,29000,28900,9
|
|
20240902,113600,1258832050,29000,29000,29000,29000,18
|
|
20240902,113500,1258310050,28950,28950,28950,28950,57
|
|
20240902,113400,1256659900,28950,28950,28950,28950,156
|
|
20240902,113300,1252143700,28950,28950,28950,28950,17
|
|
20240902,113200,1251651550,28950,28950,28950,28950,24
|
|
20240902,113100,1250956750,28950,28950,28950,28900,19
|
|
20240902,113000,1250407200,28950,28900,28950,28900,32
|
|
20240902,112900,1249480950,28900,28900,28900,28900,99
|
|
20240902,112800,1246619850,28900,28900,28900,28900,575
|
|
20240902,112700,1230002350,28900,28900,28900,28900,50
|
|
20240902,112600,1228557350,28900,28900,28900,28900,25
|
|
20240902,112500,1227834850,28900,28900,28900,28900,48
|
|
20240902,112400,1226447650,28900,28900,28900,28850,197
|
|
20240902,112300,1220762250,28900,28900,28900,28900,31
|
|
20240902,112200,1219866350,28900,28900,28900,28900,35
|
|
20240902,112100,1218854850,28900,28900,28900,28900,541
|
|
20240902,112000,1203219950,28900,28900,28900,28900,19
|
|
20240902,111900,1202670850,28900,28900,28900,28900,28
|
|
20240902,111800,1201861650,28850,28900,28900,28850,47
|
|
20240902,111700,1200503850,28900,28900,28900,28900,0
|
|
20240902,111600,1200503850,28900,28900,28900,28900,32
|
|
20240902,111500,1199579050,28900,28900,28900,28850,61
|
|
20240902,111400,1197818650,28900,28900,28900,28900,21
|
|
20240902,111300,1197211750,28900,28900,28900,28900,20
|
|
20240902,111200,1196633750,28900,28900,28900,28900,0
|
|
20240902,111100,1196633750,28900,28900,28900,28900,15
|
|
20240902,111000,1196200250,28900,28900,28900,28900,27
|
|
20240902,110900,1195419950,28900,28900,28900,28900,0
|
|
20240902,110800,1195419950,28900,28900,28900,28900,1
|
|
20240902,110700,1195391050,28900,28900,28900,28900,5
|
|
20240902,110600,1195246550,28900,28900,28900,28900,0
|
|
20240902,110500,1195246550,28900,28800,28900,28800,45
|
|
20240902,110400,1193946250,28850,28850,28900,28850,963
|
|
20240902,110300,1166162200,28850,28800,28850,28800,59
|
|
20240902,110200,1164461800,28800,28850,28850,28800,36
|
|
20240902,110100,1163424000,28850,28850,28850,28850,1
|
|
20240902,110000,1163395150,28850,28850,28850,28850,59
|
|
20240902,105900,1161693000,28800,28850,28850,28800,18
|
|
20240902,105800,1161173850,28850,28800,28850,28800,124
|
|
20240902,105700,1157596550,28800,28850,28850,28800,43
|
|
20240902,105600,1156357000,28850,28800,28850,28800,391
|
|
20240902,105500,1145094200,28800,28800,28800,28800,21
|
|
20240902,105400,1144489400,28850,28850,28850,28800,21
|
|
20240902,105300,1143884250,28900,28850,28900,28800,1223
|
|
20240902,105200,1108616150,28850,28900,28900,28850,36
|
|
20240902,105100,1107577450,28900,28900,28900,28900,6
|
|
20240902,105000,1107404050,28900,28900,28900,28900,0
|
|
20240902,104900,1107404050,28900,28900,28900,28900,0
|
|
20240902,104800,1107404050,28900,28900,28900,28900,6
|
|
20240902,104700,1107230650,28900,28900,28900,28850,1577
|
|
20240902,104600,1061663500,28950,28900,28950,28900,52
|
|
20240902,104500,1060160650,28950,28900,28950,28900,5
|
|
20240902,104400,1060015950,28900,28900,28900,28900,0
|
|
20240902,104300,1060015950,28900,28950,28950,28900,7
|
|
20240902,104200,1059813500,28950,28950,28950,28950,0
|
|
20240902,104100,1059813500,28950,28900,28950,28900,23
|
|
20240902,104000,1059148050,28900,28900,28950,28900,73
|
|
20240902,103900,1057037900,28900,28900,28900,28900,118
|
|
20240902,103800,1053627700,28900,28950,28950,28900,111
|
|
20240902,103700,1050414800,28950,28900,28950,28900,20
|
|
20240902,103600,1049836650,28950,28900,28950,28900,301
|
|
20240902,103500,1041137700,28900,28900,28900,28900,5
|
|
20240902,103400,1040993200,28900,28900,28900,28900,38
|
|
20240902,103300,1039895000,28900,28900,28900,28900,503
|
|
20240902,103200,1025358300,28900,28950,28950,28900,108
|
|
20240902,103100,1022233600,28950,28900,28950,28900,222
|
|
20240902,103000,1015817750,28900,28900,28900,28900,101
|
|
20240902,102900,1012898850,28950,28950,28950,28950,5
|
|
20240902,102800,1012754100,28950,28950,28950,28950,100
|
|
20240902,102700,1009859100,28950,28950,28950,28950,0
|
|
20240902,102600,1009859100,28950,28950,28950,28950,11
|
|
20240902,102500,1009540650,28950,28900,28950,28900,401
|
|
20240902,102400,997933600,28900,28950,28950,28900,242
|
|
20240902,102300,990939050,28950,28950,28950,28950,10
|
|
20240902,102200,990649550,28950,28950,28950,28900,596
|
|
20240902,102100,973400050,28900,29000,29000,28900,2703
|
|
20240902,102000,895122500,29000,29000,29000,29000,102
|
|
20240902,101900,892164500,29000,29000,29050,29000,44
|
|
20240902,101800,890888350,29050,29050,29100,29050,546
|
|
20240902,101700,875025250,29050,29100,29100,29050,28
|
|
20240902,101600,874211050,29100,29100,29100,29100,100
|
|
20240902,101500,871301050,29050,29100,29100,29050,469
|
|
20240902,101400,857674700,29100,29100,29100,29100,0
|
|
20240902,101300,857674700,29100,29100,29100,29100,82
|
|
20240902,101200,855288500,29100,29100,29100,29100,90
|
|
20240902,101100,852669500,29100,29000,29100,29000,20
|
|
20240902,101000,852089400,29050,29000,29050,29000,391
|
|
20240902,100900,840733350,29050,29050,29050,29050,0
|
|
20240902,100800,840733350,29050,29000,29050,29000,23
|
|
20240902,100700,840066300,29000,29000,29000,29000,38
|
|
20240902,100600,838964300,28950,29000,29000,28950,228
|
|
20240902,100500,832363050,28950,28950,28950,28950,0
|
|
20240902,100400,832363050,28950,29000,29000,28950,213
|
|
20240902,100300,826186400,29050,29000,29050,29000,120
|
|
20240902,100200,822701300,29000,28950,29000,28950,231
|
|
20240902,100100,816002800,28950,28950,28950,28950,227
|
|
20240902,100000,809431150,28950,28950,28950,28950,0
|
|
20240902,095900,809431150,28950,29000,29000,28950,330
|
|
20240902,095800,799866950,29050,29050,29050,29050,49
|
|
20240902,095700,798443500,29050,29050,29050,29050,42
|
|
20240902,095600,797223400,29050,29050,29050,29050,39
|
|
20240902,095500,796090450,29050,29050,29050,29050,90
|
|
20240902,095400,793475950,29050,29000,29050,29000,22
|
|
20240902,095300,792837450,29000,29050,29050,29000,150
|
|
20240902,095200,788486650,29050,29000,29100,28950,178
|
|
20240902,095100,783331600,29000,29100,29100,29000,2397
|
|
20240902,095000,713818500,29050,29150,29150,29000,1927
|
|
20240902,094900,657846900,29050,29050,29150,29050,546
|
|
20240902,094800,641976400,29100,29100,29100,29050,1040
|
|
20240902,094700,611752400,29100,29150,29150,29100,1321
|
|
20240902,094600,573310500,29200,29200,29200,29200,0
|
|
20240902,094500,573310500,29200,29200,29200,29200,20
|
|
20240902,094400,572726500,29200,29200,29200,29200,4
|
|
20240902,094300,572609700,29200,29200,29200,29100,939
|
|
20240902,094200,545247100,29200,29250,29250,29200,2
|
|
20240902,094100,545188650,29250,29200,29250,29200,379
|
|
20240902,094000,534120500,29250,29250,29250,29200,32
|
|
20240902,093900,533184750,29250,29250,29250,29250,31
|
|
20240902,093800,532278000,29250,29300,29300,29250,858
|
|
20240902,093700,507178750,29350,29300,29350,29250,41
|
|
20240902,093600,505976950,29300,29350,29350,29300,143
|
|
20240902,093500,501787000,29300,29300,29300,29300,410
|
|
20240902,093400,489774000,29250,29250,29250,29250,19
|
|
20240902,093300,489218250,29300,29300,29300,29300,13
|
|
20240902,093200,488837350,29300,29300,29300,29300,4
|
|
20240902,093100,488720150,29250,29200,29300,29200,66
|
|
20240902,093000,486788800,29200,29200,29200,29200,138
|
|
20240902,092900,482759200,29150,29150,29200,29150,48
|
|
20240902,092800,481359800,29100,29300,29300,29100,509
|
|
20240902,092700,466506350,29250,29200,29250,29200,68
|
|
20240902,092600,464517750,29200,29200,29200,29200,12
|
|
20240902,092500,464167350,29150,29150,29200,29100,2063
|
|
20240902,092400,404120300,29150,29150,29150,29150,0
|
|
20240902,092300,404120300,29150,29150,29150,29150,1042
|
|
20240902,092200,373746000,29150,29150,29150,29150,211
|
|
20240902,092100,367595350,29150,29150,29200,29100,776
|
|
20240902,092000,344983200,29150,29200,29200,29150,1617
|
|
20240902,091900,297797750,29250,29300,29300,29250,567
|
|
20240902,091800,281212950,29250,29250,29250,29250,211
|
|
20240902,091700,275041200,29250,29300,29300,29250,411
|
|
20240902,091600,263003900,29300,29350,29350,29300,383
|
|
20240902,091500,251768450,29350,29350,29350,29350,2
|
|
20240902,091400,251709750,29350,29350,29350,29350,40
|
|
20240902,091300,250535750,29350,29300,29350,29300,24
|
|
20240902,091200,249832050,29300,29300,29300,29300,200
|
|
20240902,091100,243972050,29300,29400,29600,29300,332
|
|
20240902,091000,234185600,29350,29400,29400,29350,475
|
|
20240902,090900,220243400,29400,29450,29450,29350,1041
|
|
20240902,090800,189616450,29450,29650,29650,29450,1513
|
|
20240902,090700,144977450,29650,29650,29650,29650,3
|
|
20240902,090600,144888500,29600,29600,29600,29600,355
|
|
20240902,090500,134380500,29700,29600,29700,29600,946
|
|
20240902,090400,106352200,29500,29600,29600,29450,576
|
|
20240902,090300,89355800,29500,29650,29650,29500,902
|
|
20240902,090200,62679900,29650,29550,29700,29500,918
|
|
20240902,090100,35490950,29550,29550,29600,29550,206
|
|
20240902,090000,29403600,29450,29450,29550,29450,973
|