576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,183300,3058145350,27000,27000,27000,27000,3436
|
|
20240906,183200,3058145350,27000,27000,27000,27000,0
|
|
20240906,183100,3058145350,27000,27000,27000,27000,0
|
|
20240906,183000,3058145350,27000,27000,27000,27000,0
|
|
20240906,182900,3058145350,27000,27000,27000,27000,0
|
|
20240906,182800,3058145350,27000,27000,27000,27000,0
|
|
20240906,182700,3058145350,27000,27000,27000,27000,0
|
|
20240906,182600,3058145350,27000,27000,27000,27000,0
|
|
20240906,182500,3058145350,27000,27000,27000,27000,0
|
|
20240906,182400,3058145350,27000,27000,27000,27000,0
|
|
20240906,182300,3058145350,27000,27000,27000,27000,0
|
|
20240906,182200,3058145350,27000,27000,27000,27000,0
|
|
20240906,182100,3058145350,27000,27000,27000,27000,0
|
|
20240906,182000,3058145350,27000,27000,27000,27000,0
|
|
20240906,181900,3058145350,27000,27000,27000,27000,0
|
|
20240906,181800,3058145350,27000,27000,27000,27000,0
|
|
20240906,181700,3058145350,27000,27000,27000,27000,0
|
|
20240906,181600,3058145350,27000,27000,27000,27000,0
|
|
20240906,181500,3058145350,27000,27000,27000,27000,0
|
|
20240906,181400,3058145350,27000,27000,27000,27000,0
|
|
20240906,181300,3058145350,27000,27000,27000,27000,0
|
|
20240906,181200,3058145350,27000,27000,27000,27000,0
|
|
20240906,181100,3058145350,27000,27000,27000,27000,0
|
|
20240906,181000,3058145350,27000,27000,27000,27000,0
|
|
20240906,180900,3058145350,27000,27000,27000,27000,0
|
|
20240906,180800,3058145350,27000,27000,27000,27000,0
|
|
20240906,180700,3058145350,27000,27000,27000,27000,0
|
|
20240906,180600,3058145350,27000,27000,27000,27000,0
|
|
20240906,180500,3058145350,27000,27000,27000,27000,0
|
|
20240906,180400,3058145350,27000,27000,27000,27000,0
|
|
20240906,180300,3058145350,27000,27000,27000,27000,3436
|
|
20240906,180200,3058145350,27000,27000,27000,27000,0
|
|
20240906,180100,3058145350,27000,27000,27000,27000,0
|
|
20240906,180000,3058145350,27000,27000,27000,27000,0
|
|
20240906,175900,3058145350,27000,27000,27000,27000,0
|
|
20240906,175800,3058145350,27000,27000,27000,27000,0
|
|
20240906,175700,3058145350,27000,27000,27000,27000,0
|
|
20240906,175600,3058145350,27000,27000,27000,27000,0
|
|
20240906,175500,3058145350,27000,27000,27000,27000,0
|
|
20240906,175400,3058145350,27000,27000,27000,27000,0
|
|
20240906,175300,3058145350,27000,27000,27000,27000,0
|
|
20240906,175200,3058145350,27000,27000,27000,27000,0
|
|
20240906,175100,3058145350,27000,27000,27000,27000,0
|
|
20240906,175000,3058145350,27000,27000,27000,27000,0
|
|
20240906,174900,3058145350,27000,27000,27000,27000,0
|
|
20240906,174800,3058145350,27000,27000,27000,27000,0
|
|
20240906,174700,3058145350,27000,27000,27000,27000,0
|
|
20240906,174600,3058145350,27000,27000,27000,27000,0
|
|
20240906,174500,3058145350,27000,27000,27000,27000,0
|
|
20240906,174400,3058145350,27000,27000,27000,27000,0
|
|
20240906,174300,3058145350,27000,27000,27000,27000,0
|
|
20240906,174200,3058145350,27000,27000,27000,27000,0
|
|
20240906,174100,3058145350,27000,27000,27000,27000,0
|
|
20240906,174000,3058145350,27000,27000,27000,27000,0
|
|
20240906,173900,3058145350,27000,27000,27000,27000,0
|
|
20240906,173800,3058145350,27000,27000,27000,27000,0
|
|
20240906,173700,3058145350,27000,27000,27000,27000,0
|
|
20240906,173600,3058145350,27000,27000,27000,27000,0
|
|
20240906,173500,3058145350,27000,27000,27000,27000,0
|
|
20240906,173400,3058145350,27000,27000,27000,27000,0
|
|
20240906,173300,3058145350,27000,27000,27000,27000,3436
|
|
20240906,173200,3058145350,27000,27000,27000,27000,0
|
|
20240906,173100,3058145350,27000,27000,27000,27000,0
|
|
20240906,173000,3058145350,27000,27000,27000,27000,0
|
|
20240906,172900,3058145350,27000,27000,27000,27000,0
|
|
20240906,172800,3058145350,27000,27000,27000,27000,0
|
|
20240906,172700,3058145350,27000,27000,27000,27000,0
|
|
20240906,172600,3058145350,27000,27000,27000,27000,0
|
|
20240906,172500,3058145350,27000,27000,27000,27000,0
|
|
20240906,172400,3058145350,27000,27000,27000,27000,0
|
|
20240906,172300,3058145350,27000,27000,27000,27000,0
|
|
20240906,172200,3058145350,27000,27000,27000,27000,0
|
|
20240906,172100,3058145350,27000,27000,27000,27000,0
|
|
20240906,172000,3058145350,27000,27000,27000,27000,0
|
|
20240906,171900,3058145350,27000,27000,27000,27000,0
|
|
20240906,171800,3058145350,27000,27000,27000,27000,0
|
|
20240906,171700,3058145350,27000,27000,27000,27000,0
|
|
20240906,171600,3058145350,27000,27000,27000,27000,0
|
|
20240906,171500,3058145350,27000,27000,27000,27000,0
|
|
20240906,171400,3058145350,27000,27000,27000,27000,0
|
|
20240906,171300,3058145350,27000,27000,27000,27000,0
|
|
20240906,171200,3058145350,27000,27000,27000,27000,0
|
|
20240906,171100,3058145350,27000,27000,27000,27000,0
|
|
20240906,171000,3058145350,27000,27000,27000,27000,0
|
|
20240906,170900,3058145350,27000,27000,27000,27000,0
|
|
20240906,170800,3058145350,27000,27000,27000,27000,0
|
|
20240906,170700,3058145350,27000,27000,27000,27000,0
|
|
20240906,170600,3058145350,27000,27000,27000,27000,0
|
|
20240906,170500,3058145350,27000,27000,27000,27000,0
|
|
20240906,170400,3058145350,27000,27000,27000,27000,0
|
|
20240906,170300,3058145350,27000,27000,27000,27000,3436
|
|
20240906,170200,3058145350,27000,27000,27000,27000,0
|
|
20240906,170100,3058145350,27000,27000,27000,27000,0
|
|
20240906,170000,3058145350,27000,27000,27000,27000,0
|
|
20240906,165900,3058145350,27000,27000,27000,27000,0
|
|
20240906,165800,3058145350,27000,27000,27000,27000,0
|
|
20240906,165700,3058145350,27000,27000,27000,27000,0
|
|
20240906,165600,3058145350,27000,27000,27000,27000,0
|
|
20240906,165500,3058145350,27000,27000,27000,27000,0
|
|
20240906,165400,3058145350,27000,27000,27000,27000,0
|
|
20240906,165300,3058145350,27000,27000,27000,27000,0
|
|
20240906,165200,3058145350,27000,27000,27000,27000,0
|
|
20240906,165100,3058145350,27000,27000,27000,27000,0
|
|
20240906,165000,3058145350,27000,27000,27000,27000,0
|
|
20240906,164900,3058145350,27000,27000,27000,27000,0
|
|
20240906,164800,3058145350,27000,27000,27000,27000,0
|
|
20240906,164700,3058145350,27000,27000,27000,27000,0
|
|
20240906,164600,3058145350,27000,27000,27000,27000,0
|
|
20240906,164500,3058145350,27000,27000,27000,27000,0
|
|
20240906,164400,3058145350,27000,27000,27000,27000,0
|
|
20240906,164300,3058145350,27000,27000,27000,27000,0
|
|
20240906,164200,3058145350,27000,27000,27000,27000,0
|
|
20240906,164100,3058145350,27000,27000,27000,27000,0
|
|
20240906,164000,3058145350,27000,27000,27000,27000,0
|
|
20240906,163900,3058145350,27000,27000,27000,27000,0
|
|
20240906,163800,3058145350,27000,27000,27000,27000,0
|
|
20240906,163700,3058145350,27000,27000,27000,27000,0
|
|
20240906,163600,3058145350,27000,27000,27000,27000,0
|
|
20240906,163500,3058145350,27000,27000,27000,27000,0
|
|
20240906,163400,3058145350,27000,27000,27000,27000,0
|
|
20240906,163300,3058145350,27000,27000,27000,27000,3436
|
|
20240906,163200,3058145350,27000,27000,27000,27000,0
|
|
20240906,163100,3058145350,27000,27000,27000,27000,0
|
|
20240906,163000,3058145350,27000,27000,27000,27000,0
|
|
20240906,162900,3058145350,27000,27000,27000,27000,0
|
|
20240906,162800,3058145350,27000,27000,27000,27000,0
|
|
20240906,162700,3058145350,27000,27000,27000,27000,0
|
|
20240906,162600,3058145350,27000,27000,27000,27000,0
|
|
20240906,162500,3058145350,27000,27000,27000,27000,0
|
|
20240906,162400,3058145350,27000,27000,27000,27000,0
|
|
20240906,162300,3058145350,27000,27000,27000,27000,0
|
|
20240906,162200,3058145350,27000,27000,27000,27000,0
|
|
20240906,162100,3058145350,27000,27000,27000,27000,0
|
|
20240906,162000,3058145350,27000,27000,27000,27000,0
|
|
20240906,161900,3058145350,27000,27000,27000,27000,0
|
|
20240906,161800,3058145350,27000,27000,27000,27000,0
|
|
20240906,161700,3058145350,27000,27000,27000,27000,0
|
|
20240906,161600,3058145350,27000,27000,27000,27000,0
|
|
20240906,161500,3058145350,27000,27000,27000,27000,0
|
|
20240906,161400,3058145350,27000,27000,27000,27000,0
|
|
20240906,161300,3058145350,27000,27000,27000,27000,0
|
|
20240906,161200,3058145350,27000,27000,27000,27000,0
|
|
20240906,161100,3058145350,27000,27000,27000,27000,0
|
|
20240906,161000,3058145350,27000,27000,27000,27000,0
|
|
20240906,160900,3058145350,27000,27000,27000,27000,0
|
|
20240906,160800,3058145350,27000,27000,27000,27000,0
|
|
20240906,160700,3058145350,27000,27000,27000,27000,0
|
|
20240906,160600,3058145350,27000,27000,27000,27000,0
|
|
20240906,160500,3058145350,27000,27000,27000,27000,0
|
|
20240906,160400,3058145350,27000,27000,27000,27000,0
|
|
20240906,160300,3058145350,27000,27000,27000,27000,3436
|
|
20240906,160200,3058145350,27000,27000,27000,27000,0
|
|
20240906,160100,3058145350,27000,27000,27000,27000,0
|
|
20240906,160000,3058145350,27000,27000,27000,27000,0
|
|
20240906,155900,3058145350,27000,27000,27000,27000,0
|
|
20240906,155800,3058145350,27000,27000,27000,27000,0
|
|
20240906,155700,3058145350,27000,27000,27000,27000,0
|
|
20240906,155600,3058145350,27000,27000,27000,27000,0
|
|
20240906,155500,3058145350,27000,27000,27000,27000,0
|
|
20240906,155400,3058145350,27000,27000,27000,27000,0
|
|
20240906,155300,3058145350,27000,27000,27000,27000,0
|
|
20240906,155200,3058145350,27000,27000,27000,27000,0
|
|
20240906,155100,3058145350,27000,27000,27000,27000,0
|
|
20240906,155000,3058145350,27000,27000,27000,27000,0
|
|
20240906,154900,3058145350,27000,27000,27000,27000,0
|
|
20240906,154800,3058145350,27000,27000,27000,27000,0
|
|
20240906,154700,3058145350,27000,27000,27000,27000,0
|
|
20240906,154600,3058145350,27000,27000,27000,27000,0
|
|
20240906,154500,3058145350,27000,27000,27000,27000,0
|
|
20240906,154400,3058145350,27000,27000,27000,27000,0
|
|
20240906,154300,3058145350,27000,27000,27000,27000,0
|
|
20240906,154200,3058145350,27000,27000,27000,27000,0
|
|
20240906,154100,3058145350,27000,27000,27000,27000,0
|
|
20240906,154000,3058145350,27000,27000,27000,27000,0
|
|
20240906,153900,3058145350,27000,27000,27000,27000,0
|
|
20240906,153800,3058145350,27000,27000,27000,27000,0
|
|
20240906,153700,3058145350,27000,27000,27000,27000,0
|
|
20240906,153600,3058145350,27000,27000,27000,27000,0
|
|
20240906,153500,3058145350,27000,27000,27000,27000,0
|
|
20240906,153400,3058145350,27000,27000,27000,27000,0
|
|
20240906,153300,3058145350,27000,27000,27000,27000,3436
|
|
20240906,153200,3058145350,27000,27000,27000,27000,0
|
|
20240906,153100,3058145350,27000,27000,27000,27000,0
|
|
20240906,153000,3058145350,27000,27000,27000,27000,3436
|
|
20240906,152900,2965373350,26950,26950,26950,26950,0
|
|
20240906,152800,2965373350,26950,26950,26950,26950,0
|
|
20240906,152700,2965373350,26950,26950,26950,26950,0
|
|
20240906,152600,2965373350,26950,26950,26950,26950,0
|
|
20240906,152500,2965373350,26950,26950,26950,26950,0
|
|
20240906,152400,2965373350,26950,26950,26950,26950,0
|
|
20240906,152300,2965373350,26950,26950,26950,26950,0
|
|
20240906,152200,2965373350,26950,26950,26950,26950,0
|
|
20240906,152100,2965373350,26950,26950,26950,26950,0
|
|
20240906,152000,2965373350,26950,26950,26950,26950,0
|
|
20240906,151900,2965373350,26950,26850,26950,26850,1762
|
|
20240906,151800,2918054750,26850,26850,26950,26850,178
|
|
20240906,151700,2913274350,26850,26900,26950,26850,272
|
|
20240906,151600,2905956700,26900,26900,26950,26900,494
|
|
20240906,151500,2892667050,26900,27000,27000,26900,321
|
|
20240906,151400,2884030950,27000,26900,27000,26900,301
|
|
20240906,151300,2875910550,26900,27000,27000,26900,241
|
|
20240906,151200,2869420550,26900,26900,27000,26900,324
|
|
20240906,151100,2860703850,26900,26900,26900,26900,565
|
|
20240906,151000,2845505350,26900,26900,26900,26900,208
|
|
20240906,150900,2839910150,26900,26950,26950,26900,317
|
|
20240906,150800,2831367950,27000,26950,27000,26950,269
|
|
20240906,150700,2824117850,27000,26950,27000,26950,1157
|
|
20240906,150600,2792936400,26950,27000,27000,26950,515
|
|
20240906,150500,2779052950,27000,26950,27000,26950,1126
|
|
20240906,150400,2748653000,27000,27100,27100,27000,587
|
|
20240906,150300,2732803900,27100,27100,27100,27000,141
|
|
20240906,150200,2728990900,27000,27000,27000,27000,96
|
|
20240906,150100,2726398900,27050,27050,27050,27050,317
|
|
20240906,150000,2717824050,27050,27000,27050,26950,1084
|
|
20240906,145900,2688554400,26950,27000,27000,26950,1355
|
|
20240906,145800,2652026650,27050,27000,27050,27000,45
|
|
20240906,145700,2650811600,27050,27000,27050,27000,139
|
|
20240906,145600,2647056850,27050,27000,27050,27000,78
|
|
20240906,145500,2644949000,27000,27050,27050,27000,67
|
|
20240906,145400,2643139350,26950,27000,27000,26950,282
|
|
20240906,145300,2635527450,27000,27050,27050,27000,161
|
|
20240906,145200,2631177600,27000,27000,27000,27000,40
|
|
20240906,145100,2630097600,27000,27000,27000,27000,144
|
|
20240906,145000,2626209600,27050,27050,27050,27000,56
|
|
20240906,144900,2624696900,27050,27000,27050,27000,47
|
|
20240906,144800,2623425800,27000,27000,27000,27000,41
|
|
20240906,144700,2622318800,27000,27000,27000,27000,48
|
|
20240906,144600,2621022800,27050,27000,27050,27000,41
|
|
20240906,144500,2619913900,27000,27000,27050,27000,95
|
|
20240906,144400,2617348350,27000,27000,27000,26950,43
|
|
20240906,144300,2616189300,27050,27000,27050,27000,50
|
|
20240906,144200,2614837450,27000,27000,27000,27000,77
|
|
20240906,144100,2612758450,27000,27000,27000,27000,394
|
|
20240906,144000,2602120450,27050,27050,27050,27000,111
|
|
20240906,143900,2599120950,27000,27000,27000,27000,41
|
|
20240906,143800,2598013950,27000,27000,27000,27000,532
|
|
20240906,143700,2583649950,27050,27050,27050,27050,37
|
|
20240906,143600,2582649100,27000,27000,27000,27000,141
|
|
20240906,143500,2578842100,27000,27000,27000,27000,51
|
|
20240906,143400,2577465100,27050,27050,27050,27050,58
|
|
20240906,143300,2575896200,27000,27050,27050,27000,66
|
|
20240906,143200,2574112950,27000,27000,27050,27000,54
|
|
20240906,143100,2572654450,27050,27050,27050,27050,37
|
|
20240906,143000,2571653600,27050,27000,27050,27000,406
|
|
20240906,142900,2560688550,27050,27000,27050,27000,276
|
|
20240906,142800,2553228150,27000,27000,27000,27000,135
|
|
20240906,142700,2549583150,27000,26950,27000,26950,96
|
|
20240906,142600,2546993200,26950,26950,27000,26950,240
|
|
20240906,142500,2540517600,26950,27000,27000,26950,63
|
|
20240906,142400,2538817850,27000,27000,27000,27000,817
|
|
20240906,142300,2516758850,27050,27000,27050,27000,77
|
|
20240906,142200,2514679000,27000,27000,27000,27000,47
|
|
20240906,142100,2513410000,27050,27000,27050,27000,125
|
|
20240906,142000,2510033100,27000,27000,27050,27000,124
|
|
20240906,141900,2506685050,27000,27000,27050,27000,60
|
|
20240906,141800,2505064500,27000,27000,27050,27000,112
|
|
20240906,141700,2502038650,27000,27000,27000,27000,82
|
|
20240906,141600,2499824650,27000,27050,27050,27000,185
|
|
20240906,141500,2494829600,27000,27050,27100,27000,85
|
|
20240906,141400,2492530750,27000,27100,27100,27000,104
|
|
20240906,141300,2489722550,27100,27050,27100,27000,403
|
|
20240906,141200,2478838350,27000,27000,27100,27000,147
|
|
20240906,141100,2474866000,27000,27000,27000,27000,68
|
|
20240906,141000,2473030000,27000,27000,27050,27000,68
|
|
20240906,140900,2471193000,27000,27000,27100,27000,106
|
|
20240906,140800,2468327200,27000,27050,27050,27000,81
|
|
20240906,140700,2466139500,27000,27100,27100,27000,26
|
|
20240906,140600,2465436400,27000,27100,27100,27000,79
|
|
20240906,140500,2463299600,27000,27050,27050,27000,41
|
|
20240906,140400,2462192500,27050,27000,27050,27000,389
|
|
20240906,140300,2451679650,27000,27050,27100,27000,107
|
|
20240906,140200,2448785100,27100,27000,27100,27000,68
|
|
20240906,140100,2446948900,27100,27050,27100,27000,58
|
|
20240906,140000,2445380800,27050,27100,27100,27000,194
|
|
20240906,135900,2440136200,27000,27050,27050,27000,296
|
|
20240906,135800,2432143850,27050,27050,27050,27050,14
|
|
20240906,135700,2431765150,27100,27050,27100,27000,118
|
|
20240906,135600,2428575050,27050,27050,27050,27000,168
|
|
20240906,135500,2424032700,27050,27000,27050,27000,20
|
|
20240906,135400,2423492600,27050,27000,27050,27000,431
|
|
20240906,135300,2411852100,27050,27050,27100,27000,110
|
|
20240906,135200,2408877500,27000,27000,27000,27000,0
|
|
20240906,135100,2408877500,27000,27000,27100,27000,99
|
|
20240906,135000,2406199600,27100,27000,27100,27000,241
|
|
20240906,134900,2399683300,27000,27000,27000,27000,77
|
|
20240906,134800,2397604300,27000,27000,27000,27000,70
|
|
20240906,134700,2395714300,27050,27000,27050,26950,83
|
|
20240906,134600,2393472450,27000,27000,27000,27000,33
|
|
20240906,134500,2392581450,26950,27000,27000,26950,86
|
|
20240906,134400,2390260800,27050,27000,27050,27000,95
|
|
20240906,134300,2387693350,27000,27000,27000,27000,27
|
|
20240906,134200,2386964350,26950,27000,27000,26950,64
|
|
20240906,134100,2385238500,27050,26950,27050,26950,101
|
|
20240906,134000,2382512850,27000,27000,27000,27000,19
|
|
20240906,133900,2381999850,27000,27000,27000,27000,41
|
|
20240906,133800,2380892850,27000,27000,27050,27000,216
|
|
20240906,133700,2375056650,27050,27050,27050,27050,19
|
|
20240906,133600,2374542700,27000,27000,27000,27000,79
|
|
20240906,133500,2372409700,27050,27000,27050,27000,78
|
|
20240906,133400,2370301850,27050,27000,27050,27000,36
|
|
20240906,133300,2369329300,27000,27000,27000,27000,67
|
|
20240906,133200,2367520300,26950,27050,27050,26950,130
|
|
20240906,133100,2364012900,26950,27000,27000,26950,26
|
|
20240906,133000,2363312100,26950,27100,27100,26950,77
|
|
20240906,132900,2361236550,26950,26950,27100,26950,47
|
|
20240906,132800,2359969600,27100,27000,27100,27000,103
|
|
20240906,132700,2357184600,26950,27000,27000,26950,71
|
|
20240906,132600,2355270850,27100,27000,27100,27000,52
|
|
20240906,132500,2353865750,27100,27100,27100,27100,38
|
|
20240906,132400,2352835950,26950,27000,27100,26950,90
|
|
20240906,132300,2350404200,27000,27000,27100,26950,77
|
|
20240906,132200,2348326100,27100,26950,27100,26950,73
|
|
20240906,132100,2346351550,26950,26950,26950,26950,41
|
|
20240906,132000,2345246600,26950,27000,27000,26950,48
|
|
20240906,131900,2343951400,27000,27100,27100,27000,138
|
|
20240906,131800,2340221600,27000,27000,27000,27000,41
|
|
20240906,131700,2339114600,27100,26950,27100,26950,1659
|
|
20240906,131600,2294322550,26950,26950,27000,26950,86
|
|
20240906,131500,2292003000,26950,26950,26950,26950,69
|
|
20240906,131400,2290143450,26950,26950,27000,26950,137
|
|
20240906,131300,2286450950,26950,27000,27100,26950,72
|
|
20240906,131200,2284504400,26950,27000,27000,26950,82
|
|
20240906,131100,2282293800,27100,26950,27100,26950,90
|
|
20240906,131000,2279866500,26950,27100,27100,26950,71
|
|
20240906,130900,2277947500,26900,27000,27000,26900,1454
|
|
20240906,130800,2238769450,27100,27000,27100,26950,93
|
|
20240906,130700,2236257950,27100,27100,27100,27100,37
|
|
20240906,130600,2235255250,26950,27100,27100,26950,52
|
|
20240906,130500,2233852000,27050,27000,27050,27000,43
|
|
20240906,130400,2232690950,27000,27000,27000,27000,41
|
|
20240906,130300,2231583950,27200,26950,27200,26950,79
|
|
20240906,130200,2229445650,27150,27150,27150,26950,242
|
|
20240906,130100,2222883450,27150,27100,27150,27100,201
|
|
20240906,130000,2217436300,27100,27050,27100,26950,91
|
|
20240906,125900,2214974350,27000,27000,27000,27000,42
|
|
20240906,125800,2213840350,27000,27000,27000,27000,163
|
|
20240906,125700,2209439350,27000,26950,27000,26950,408
|
|
20240906,125600,2198441850,26950,26950,26950,26950,66
|
|
20240906,125500,2196663150,26950,27000,27000,26950,449
|
|
20240906,125400,2184541750,27000,27000,27100,27000,313
|
|
20240906,125300,2176087050,27000,27050,27050,27000,91
|
|
20240906,125200,2173627000,27050,27050,27050,27050,92
|
|
20240906,125100,2171138400,27050,27100,27100,27050,114
|
|
20240906,125000,2168052300,27050,27050,27050,27050,76
|
|
20240906,124900,2165996500,27050,27050,27050,27050,172
|
|
20240906,124800,2161343900,27100,27150,27150,27050,133
|
|
20240906,124700,2157739850,27050,27050,27050,27050,65
|
|
20240906,124600,2155981600,27050,27100,27100,27050,45
|
|
20240906,124500,2154763450,27100,27150,27150,27100,111
|
|
20240906,124400,2151753500,27100,27100,27100,27100,67
|
|
20240906,124300,2149937800,27100,27150,27150,27100,30
|
|
20240906,124200,2149124750,27050,27050,27200,27050,148
|
|
20240906,124100,2145113950,27100,27050,27200,27050,78
|
|
20240906,124000,2143002950,27200,27050,27200,27050,25
|
|
20240906,123900,2142326550,27200,27200,27200,27100,108
|
|
20240906,123800,2139395750,27200,27100,27200,27100,131
|
|
20240906,123700,2135845350,27200,27050,27200,27050,55
|
|
20240906,123600,2134353750,27200,27050,27200,27050,94
|
|
20240906,123500,2131810600,27200,27050,27200,27050,105
|
|
20240906,123400,2128964500,27200,27200,27200,27050,77
|
|
20240906,123300,2126881200,27050,27050,27050,27050,86
|
|
20240906,123200,2124554900,27200,27100,27200,27050,103
|
|
20240906,123100,2121762050,27100,27100,27100,27100,47
|
|
20240906,123000,2120488350,27100,27100,27100,27100,78
|
|
20240906,122900,2118374550,27200,27100,27200,27100,104
|
|
20240906,122800,2115552450,27100,27100,27100,27100,25
|
|
20240906,122700,2114874950,27100,27100,27100,27100,49
|
|
20240906,122600,2113547050,27200,27150,27200,27100,79
|
|
20240906,122500,2111400750,27200,27200,27200,27200,0
|
|
20240906,122400,2111400750,27200,27200,27200,27150,322
|
|
20240906,122300,2102644600,27250,27150,27250,27150,80
|
|
20240906,122200,2100468900,27250,27250,27250,27250,0
|
|
20240906,122100,2100468900,27250,27150,27250,27150,656
|
|
20240906,122000,2082629000,27150,27100,27200,27100,269
|
|
20240906,121900,2075326000,27150,27150,27150,27150,41
|
|
20240906,121800,2074212850,27050,27150,27150,27050,80
|
|
20240906,121700,2072047750,27050,27050,27150,27050,127
|
|
20240906,121600,2068608700,27050,27050,27050,27050,26
|
|
20240906,121500,2067905400,27050,27050,27050,27050,69
|
|
20240906,121400,2066038950,27100,27100,27150,27100,100
|
|
20240906,121300,2063327100,27100,27100,27100,27100,26
|
|
20240906,121200,2062622500,27150,27100,27150,27100,69
|
|
20240906,121100,2060752550,27100,27100,27150,27100,68
|
|
20240906,121000,2058909700,27200,27150,27200,27150,37
|
|
20240906,120900,2057903850,27050,27100,27100,27050,42
|
|
20240906,120800,2056767450,27200,27050,27200,27050,54
|
|
20240906,120700,2055304950,27200,27200,27200,27200,37
|
|
20240906,120600,2054298550,27200,27100,27200,27000,943
|
|
20240906,120500,2028731700,27000,27000,27000,27000,53
|
|
20240906,120400,2027300700,27100,27000,27100,27000,61
|
|
20240906,120300,2025650000,27000,27000,27000,27000,68
|
|
20240906,120200,2023814000,27000,27000,27000,27000,80
|
|
20240906,120100,2021654000,27100,27050,27100,27050,109
|
|
20240906,120000,2018703700,27050,27050,27050,27050,149
|
|
20240906,115900,2014673250,27050,27000,27050,27000,89
|
|
20240906,115800,2012269800,27000,27100,27100,27000,61
|
|
20240906,115700,2010619100,27000,27000,27000,27000,66
|
|
20240906,115600,2008837100,27000,27050,27100,27000,884
|
|
20240906,115500,1984952300,27100,27050,27100,27050,49
|
|
20240906,115400,1983625000,27050,27050,27050,27050,42
|
|
20240906,115300,1982488900,27050,27050,27050,27050,43
|
|
20240906,115200,1981325750,27100,27100,27100,27100,62
|
|
20240906,115100,1979645550,27100,27050,27100,27050,182
|
|
20240906,115000,1974717100,27050,27050,27050,27050,65
|
|
20240906,114900,1972958850,27100,27100,27100,27100,42
|
|
20240906,114800,1971820650,27050,27000,27100,27000,94
|
|
20240906,114700,1969279150,27000,27000,27000,27000,69
|
|
20240906,114600,1967416150,27000,27100,27100,27000,63
|
|
20240906,114500,1965711450,27050,27050,27050,27050,56
|
|
20240906,114400,1964196650,27100,27050,27100,27050,130
|
|
20240906,114300,1960679850,27150,27150,27150,27050,485
|
|
20240906,114200,1947557600,27150,27050,27150,27050,79
|
|
20240906,114100,1945416950,27050,27050,27050,27050,52
|
|
20240906,114000,1944010350,27050,27150,27150,27050,4
|
|
20240906,113900,1943902050,27150,27100,27150,27050,585
|
|
20240906,113800,1928048800,27100,27100,27100,27100,42
|
|
20240906,113700,1926910600,27200,27200,27200,27200,1
|
|
20240906,113600,1926883400,27200,27100,27200,27100,102
|
|
20240906,113500,1924115400,27200,27150,27200,27100,53
|
|
20240906,113400,1922676800,27150,27150,27150,27150,130
|
|
20240906,113300,1919147300,27200,27150,27200,27150,79
|
|
20240906,113200,1917000600,27100,27100,27100,27100,42
|
|
20240906,113100,1915862400,27100,27100,27100,27100,0
|
|
20240906,113000,1915862400,27100,27150,27200,27100,142
|
|
20240906,112900,1912005950,27100,27150,27150,27100,181
|
|
20240906,112800,1907093200,27150,27150,27150,27150,0
|
|
20240906,112700,1907093200,27150,27200,27200,27100,99
|
|
20240906,112600,1904405600,27200,27100,27200,27100,73
|
|
20240906,112500,1902424200,27150,27150,27150,27150,174
|
|
20240906,112400,1897700100,27100,27150,27150,27100,699
|
|
20240906,112300,1878745900,27150,27150,27150,27150,69
|
|
20240906,112200,1876872550,27200,27100,27200,27100,103
|
|
20240906,112100,1874076650,27100,27100,27200,27100,119
|
|
20240906,112000,1870847050,27100,27100,27100,27100,42
|
|
20240906,111900,1869708850,27100,27100,27100,27100,0
|
|
20240906,111800,1869708850,27100,27200,27200,27100,105
|
|
20240906,111700,1866858550,27100,27100,27100,27100,42
|
|
20240906,111600,1865720350,27100,27100,27100,27100,0
|
|
20240906,111500,1865720350,27100,27100,27150,27050,556
|
|
20240906,111400,1850652100,27150,27050,27150,27050,126
|
|
20240906,111300,1847239150,27050,27100,27100,27050,225
|
|
20240906,111200,1841142900,27100,27200,27200,27100,866
|
|
20240906,111100,1817661800,27250,27150,27250,27150,105
|
|
20240906,111000,1814806050,27150,27250,27250,27150,84
|
|
20240906,110900,1812518350,27250,27200,27250,27150,130
|
|
20240906,110800,1808984350,27250,27200,27250,27150,134
|
|
20240906,110700,1805338200,27200,27200,27200,27200,11
|
|
20240906,110600,1805039000,27200,27200,27200,27200,197
|
|
20240906,110500,1799680600,27200,27200,27250,27100,186
|
|
20240906,110400,1794625550,27200,27200,27200,27200,440
|
|
20240906,110300,1782657550,27100,27100,27200,27100,77
|
|
20240906,110200,1780569750,27200,27100,27200,27100,79
|
|
20240906,110100,1778425150,27100,27100,27100,27100,0
|
|
20240906,110000,1778425150,27100,27100,27100,27100,59
|
|
20240906,105900,1776826250,27200,27100,27200,27100,79
|
|
20240906,105800,1774681650,27200,27200,27200,27200,19
|
|
20240906,105700,1774164850,27200,27100,27200,27100,56
|
|
20240906,105600,1772647150,27200,27050,27200,27000,79
|
|
20240906,105500,1770505250,27100,27100,27100,27100,85
|
|
20240906,105400,1768201750,27100,27200,27200,27100,312
|
|
20240906,105300,1759743750,27200,27150,27200,27000,589
|
|
20240906,105200,1743756950,27100,27100,27100,27100,107
|
|
20240906,105100,1740857250,27000,27000,27000,27000,51
|
|
20240906,105000,1739480250,27150,27000,27150,27000,498
|
|
20240906,104900,1726006600,27100,27100,27100,27100,37
|
|
20240906,104800,1725003900,27000,27000,27000,27000,60
|
|
20240906,104700,1723383900,27100,27000,27100,27000,203
|
|
20240906,104600,1717886800,27100,27000,27100,27000,43
|
|
20240906,104500,1716722100,27000,27050,27100,27000,472
|
|
20240906,104400,1703957800,27000,27050,27050,27000,105
|
|
20240906,104300,1701121550,27000,27000,27050,27000,427
|
|
20240906,104200,1689590700,26950,26950,26950,26950,50
|
|
20240906,104100,1688243200,26950,26950,27000,26950,119
|
|
20240906,104000,1685034700,27000,26950,27000,26950,152
|
|
20240906,103900,1680934500,26950,26950,26950,26950,93
|
|
20240906,103800,1678428150,26950,26900,26950,26900,134
|
|
20240906,103700,1674819500,26950,26900,26950,26900,207
|
|
20240906,103600,1669244700,26900,26900,26900,26900,159
|
|
20240906,103500,1664967600,26900,26900,26900,26900,54
|
|
20240906,103400,1663515000,27000,26950,27000,26950,224
|
|
20240906,103300,1657472000,26900,26950,26950,26900,42
|
|
20240906,103200,1656340150,27000,26850,27000,26850,1254
|
|
20240906,103100,1622550700,26850,26850,26950,26850,142
|
|
20240906,103000,1618733800,26900,26950,26950,26900,232
|
|
20240906,102900,1612489700,26950,26900,26950,26900,52
|
|
20240906,102800,1611090400,26900,26950,26950,26900,168
|
|
20240906,102700,1606563100,26950,26850,26950,26850,53
|
|
20240906,102600,1605138950,26800,26950,26950,26800,189
|
|
20240906,102500,1600050050,26850,26950,26950,26850,148
|
|
20240906,102400,1596067400,26900,26850,26900,26850,51
|
|
20240906,102300,1594697600,26900,26750,26900,26750,145
|
|
20240906,102200,1590803400,26850,26850,26850,26750,164
|
|
20240906,102100,1586400200,26850,26700,26850,26700,238
|
|
20240906,102000,1580027550,26800,26700,26800,26700,164
|
|
20240906,101900,1575640750,26700,26700,26700,26700,30
|
|
20240906,101800,1574839750,26700,26750,26800,26700,249
|
|
20240906,101700,1568183800,26750,26700,26750,26700,122
|
|
20240906,101600,1564924050,26750,26700,26750,26700,1139
|
|
20240906,101500,1534510700,26750,26700,26750,26700,61
|
|
20240906,101400,1532880050,26700,26750,26800,26700,250
|
|
20240906,101300,1526197150,26700,26700,26700,26700,41
|
|
20240906,101200,1525102450,26750,26700,26750,26700,89
|
|
20240906,101100,1522723150,26750,26750,26750,26750,50
|
|
20240906,101000,1521385650,26800,26700,26800,26700,282
|
|
20240906,100900,1513855850,26700,26700,26850,26650,2353
|
|
20240906,100800,1451055550,26700,26750,26750,26700,107
|
|
20240906,100700,1448196100,26700,26700,26850,26700,816
|
|
20240906,100600,1426407400,26700,26900,26900,26700,343
|
|
20240906,100500,1417226800,26750,26800,26800,26750,59
|
|
20240906,100400,1415647300,26800,26800,26800,26800,101
|
|
20240906,100300,1412940500,26750,26800,27000,26750,195
|
|
20240906,100200,1407706950,27000,26800,27000,26800,90
|
|
20240906,100100,1405283950,26800,27000,27000,26800,859
|
|
20240906,100000,1382222600,26900,27000,27000,26900,124
|
|
20240906,095900,1378879600,26950,26950,27000,26950,238
|
|
20240906,095800,1372454950,27000,27000,27000,27000,200
|
|
20240906,095700,1367054950,27000,26900,27000,26900,126
|
|
20240906,095600,1363662500,26900,26900,26900,26900,127
|
|
20240906,095500,1360246200,27000,26950,27000,26900,333
|
|
20240906,095400,1351277150,26950,26850,26950,26850,599
|
|
20240906,095300,1335180800,26850,26800,26850,26800,67
|
|
20240906,095200,1333382850,26750,26800,26800,26750,964
|
|
20240906,095100,1307583500,26800,26750,26850,26750,320
|
|
20240906,095000,1299005400,26750,26700,26750,26700,787
|
|
20240906,094900,1277977350,26700,26800,26800,26700,3206
|
|
20240906,094800,1192118200,26800,26850,26850,26800,271
|
|
20240906,094700,1184855350,26800,26850,26850,26800,11
|
|
20240906,094600,1184560050,26850,26900,26900,26800,251
|
|
20240906,094500,1177814800,26800,26850,26900,26800,698
|
|
20240906,094400,1159086350,26850,26900,26900,26850,1297
|
|
20240906,094300,1124240700,26950,26900,26950,26900,10
|
|
20240906,094200,1123971600,26900,26900,26900,26850,240
|
|
20240906,094100,1117516000,26850,26900,26900,26850,151
|
|
20240906,094000,1113457250,26900,26900,26900,26900,0
|
|
20240906,093900,1113457250,26900,26800,26950,26800,733
|
|
20240906,093800,1093737050,26800,26850,26900,26800,1019
|
|
20240906,093700,1066394250,26850,26850,26850,26800,442
|
|
20240906,093600,1054545100,26800,26800,26900,26800,692
|
|
20240906,093500,1035988550,26800,26850,26900,26800,270
|
|
20240906,093400,1028744000,26900,26850,26900,26800,686
|
|
20240906,093300,1010314050,26850,26950,26950,26850,1795
|
|
20240906,093200,962014950,26950,27050,27050,26950,79
|
|
20240906,093100,959884250,27050,27050,27100,27000,1346
|
|
20240906,093000,923510600,26950,26850,27050,26850,813
|
|
20240906,092900,901630350,26850,26900,26900,26850,198
|
|
20240906,092800,896310400,26900,26950,26950,26850,910
|
|
20240906,092700,871811000,27000,26950,27100,26950,997
|
|
20240906,092600,844910400,26950,27150,27150,26950,7082
|
|
20240906,092500,653071950,27150,27150,27250,27150,6733
|
|
20240906,092400,470251550,27250,27250,27250,27200,2281
|
|
20240906,092300,408204450,27200,27250,27250,27200,1442
|
|
20240906,092200,368948200,27250,27300,27300,27250,559
|
|
20240906,092100,353687550,27350,27350,27350,27300,131
|
|
20240906,092000,350106200,27350,27300,27350,27300,26
|
|
20240906,091900,349396350,27300,27300,27300,27250,177
|
|
20240906,091800,344564800,27250,27200,27250,27200,491
|
|
20240906,091700,331190450,27200,27300,27300,27200,831
|
|
20240906,091600,308536550,27350,27400,27400,27350,576
|
|
20240906,091500,292776300,27400,27400,27400,27400,1021
|
|
20240906,091400,264800900,27450,27500,27500,27450,270
|
|
20240906,091300,257377350,27450,27500,27500,27450,1086
|
|
20240906,091200,227532500,27500,27600,27600,27500,1010
|
|
20240906,091100,199657300,27500,27450,27500,27450,725
|
|
20240906,091000,179736950,27450,27450,27450,27450,233
|
|
20240906,090900,173341100,27450,27500,27600,27450,663
|
|
20240906,090800,155113300,27450,27500,27500,27450,605
|
|
20240906,090700,138476300,27500,27550,27550,27500,136
|
|
20240906,090600,134731850,27600,27500,27600,27500,306
|
|
20240906,090500,126290350,27500,27500,27550,27500,192
|
|
20240906,090400,121002050,27550,27600,27600,27500,84
|
|
20240906,090300,118690150,27600,27600,27600,27500,415
|
|
20240906,090200,107243050,27550,27600,27850,27550,3098
|
|
20240906,090100,21529600,27650,27600,27650,27600,412
|
|
20240906,090000,10147650,27550,27400,27550,27400,365
|