576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,183300,2024248500,27000,27000,27000,27000,1165
|
|
20240909,183200,2024248500,27000,27000,27000,27000,0
|
|
20240909,183100,2024248500,27000,27000,27000,27000,0
|
|
20240909,183000,2024248500,27000,27000,27000,27000,0
|
|
20240909,182900,2024248500,27000,27000,27000,27000,0
|
|
20240909,182800,2024248500,27000,27000,27000,27000,0
|
|
20240909,182700,2024248500,27000,27000,27000,27000,0
|
|
20240909,182600,2024248500,27000,27000,27000,27000,0
|
|
20240909,182500,2024248500,27000,27000,27000,27000,0
|
|
20240909,182400,2024248500,27000,27000,27000,27000,0
|
|
20240909,182300,2024248500,27000,27000,27000,27000,0
|
|
20240909,182200,2024248500,27000,27000,27000,27000,0
|
|
20240909,182100,2024248500,27000,27000,27000,27000,0
|
|
20240909,182000,2024248500,27000,27000,27000,27000,0
|
|
20240909,181900,2024248500,27000,27000,27000,27000,0
|
|
20240909,181800,2024248500,27000,27000,27000,27000,0
|
|
20240909,181700,2024248500,27000,27000,27000,27000,0
|
|
20240909,181600,2024248500,27000,27000,27000,27000,0
|
|
20240909,181500,2024248500,27000,27000,27000,27000,0
|
|
20240909,181400,2024248500,27000,27000,27000,27000,0
|
|
20240909,181300,2024248500,27000,27000,27000,27000,0
|
|
20240909,181200,2024248500,27000,27000,27000,27000,0
|
|
20240909,181100,2024248500,27000,27000,27000,27000,0
|
|
20240909,181000,2024248500,27000,27000,27000,27000,0
|
|
20240909,180900,2024248500,27000,27000,27000,27000,0
|
|
20240909,180800,2024248500,27000,27000,27000,27000,0
|
|
20240909,180700,2024248500,27000,27000,27000,27000,0
|
|
20240909,180600,2024248500,27000,27000,27000,27000,0
|
|
20240909,180500,2024248500,27000,27000,27000,27000,0
|
|
20240909,180400,2024248500,27000,27000,27000,27000,0
|
|
20240909,180300,2024248500,27000,27000,27000,27000,1165
|
|
20240909,180200,2024248500,27000,27000,27000,27000,0
|
|
20240909,180100,2024248500,27000,27000,27000,27000,0
|
|
20240909,180000,2024248500,27000,27000,27000,27000,0
|
|
20240909,175900,2024248500,27000,27000,27000,27000,0
|
|
20240909,175800,2024248500,27000,27000,27000,27000,0
|
|
20240909,175700,2024248500,27000,27000,27000,27000,0
|
|
20240909,175600,2024248500,27000,27000,27000,27000,0
|
|
20240909,175500,2024248500,27000,27000,27000,27000,0
|
|
20240909,175400,2024248500,27000,27000,27000,27000,0
|
|
20240909,175300,2024248500,27000,27000,27000,27000,0
|
|
20240909,175200,2024248500,27000,27000,27000,27000,0
|
|
20240909,175100,2024248500,27000,27000,27000,27000,0
|
|
20240909,175000,2024248500,27000,27000,27000,27000,0
|
|
20240909,174900,2024248500,27000,27000,27000,27000,0
|
|
20240909,174800,2024248500,27000,27000,27000,27000,0
|
|
20240909,174700,2024248500,27000,27000,27000,27000,0
|
|
20240909,174600,2024248500,27000,27000,27000,27000,0
|
|
20240909,174500,2024248500,27000,27000,27000,27000,0
|
|
20240909,174400,2024248500,27000,27000,27000,27000,0
|
|
20240909,174300,2024248500,27000,27000,27000,27000,0
|
|
20240909,174200,2024248500,27000,27000,27000,27000,0
|
|
20240909,174100,2024248500,27000,27000,27000,27000,0
|
|
20240909,174000,2024248500,27000,27000,27000,27000,0
|
|
20240909,173900,2024248500,27000,27000,27000,27000,0
|
|
20240909,173800,2024248500,27000,27000,27000,27000,0
|
|
20240909,173700,2024248500,27000,27000,27000,27000,0
|
|
20240909,173600,2024248500,27000,27000,27000,27000,0
|
|
20240909,173500,2024248500,27000,27000,27000,27000,0
|
|
20240909,173400,2024248500,27000,27000,27000,27000,0
|
|
20240909,173300,2024248500,27000,27000,27000,27000,1165
|
|
20240909,173200,2024248500,27000,27000,27000,27000,0
|
|
20240909,173100,2024248500,27000,27000,27000,27000,0
|
|
20240909,173000,2024248500,27000,27000,27000,27000,0
|
|
20240909,172900,2024248500,27000,27000,27000,27000,0
|
|
20240909,172800,2024248500,27000,27000,27000,27000,0
|
|
20240909,172700,2024248500,27000,27000,27000,27000,0
|
|
20240909,172600,2024248500,27000,27000,27000,27000,0
|
|
20240909,172500,2024248500,27000,27000,27000,27000,0
|
|
20240909,172400,2024248500,27000,27000,27000,27000,0
|
|
20240909,172300,2024248500,27000,27000,27000,27000,0
|
|
20240909,172200,2024248500,27000,27000,27000,27000,0
|
|
20240909,172100,2024248500,27000,27000,27000,27000,0
|
|
20240909,172000,2024248500,27000,27000,27000,27000,0
|
|
20240909,171900,2024248500,27000,27000,27000,27000,0
|
|
20240909,171800,2024248500,27000,27000,27000,27000,0
|
|
20240909,171700,2024248500,27000,27000,27000,27000,0
|
|
20240909,171600,2024248500,27000,27000,27000,27000,0
|
|
20240909,171500,2024248500,27000,27000,27000,27000,0
|
|
20240909,171400,2024248500,27000,27000,27000,27000,0
|
|
20240909,171300,2024248500,27000,27000,27000,27000,0
|
|
20240909,171200,2024248500,27000,27000,27000,27000,0
|
|
20240909,171100,2024248500,27000,27000,27000,27000,0
|
|
20240909,171000,2024248500,27000,27000,27000,27000,0
|
|
20240909,170900,2024248500,27000,27000,27000,27000,0
|
|
20240909,170800,2024248500,27000,27000,27000,27000,0
|
|
20240909,170700,2024248500,27000,27000,27000,27000,0
|
|
20240909,170600,2024248500,27000,27000,27000,27000,0
|
|
20240909,170500,2024248500,27000,27000,27000,27000,0
|
|
20240909,170400,2024248500,27000,27000,27000,27000,0
|
|
20240909,170300,2024248500,27000,27000,27000,27000,1165
|
|
20240909,170200,2024248500,27000,27000,27000,27000,0
|
|
20240909,170100,2024248500,27000,27000,27000,27000,0
|
|
20240909,170000,2024248500,27000,27000,27000,27000,0
|
|
20240909,165900,2024248500,27000,27000,27000,27000,0
|
|
20240909,165800,2024248500,27000,27000,27000,27000,0
|
|
20240909,165700,2024248500,27000,27000,27000,27000,0
|
|
20240909,165600,2024248500,27000,27000,27000,27000,0
|
|
20240909,165500,2024248500,27000,27000,27000,27000,0
|
|
20240909,165400,2024248500,27000,27000,27000,27000,0
|
|
20240909,165300,2024248500,27000,27000,27000,27000,0
|
|
20240909,165200,2024248500,27000,27000,27000,27000,0
|
|
20240909,165100,2024248500,27000,27000,27000,27000,0
|
|
20240909,165000,2024248500,27000,27000,27000,27000,0
|
|
20240909,164900,2024248500,27000,27000,27000,27000,0
|
|
20240909,164800,2024248500,27000,27000,27000,27000,0
|
|
20240909,164700,2024248500,27000,27000,27000,27000,0
|
|
20240909,164600,2024248500,27000,27000,27000,27000,0
|
|
20240909,164500,2024248500,27000,27000,27000,27000,0
|
|
20240909,164400,2024248500,27000,27000,27000,27000,0
|
|
20240909,164300,2024248500,27000,27000,27000,27000,0
|
|
20240909,164200,2024248500,27000,27000,27000,27000,0
|
|
20240909,164100,2024248500,27000,27000,27000,27000,0
|
|
20240909,164000,2024248500,27000,27000,27000,27000,0
|
|
20240909,163900,2024248500,27000,27000,27000,27000,0
|
|
20240909,163800,2024248500,27000,27000,27000,27000,0
|
|
20240909,163700,2024248500,27000,27000,27000,27000,0
|
|
20240909,163600,2024248500,27000,27000,27000,27000,0
|
|
20240909,163500,2024248500,27000,27000,27000,27000,0
|
|
20240909,163400,2024248500,27000,27000,27000,27000,0
|
|
20240909,163300,2024248500,27000,27000,27000,27000,1165
|
|
20240909,163200,2024248500,27000,27000,27000,27000,0
|
|
20240909,163100,2024248500,27000,27000,27000,27000,0
|
|
20240909,163000,2024248500,27000,27000,27000,27000,0
|
|
20240909,162900,2024248500,27000,27000,27000,27000,0
|
|
20240909,162800,2024248500,27000,27000,27000,27000,0
|
|
20240909,162700,2024248500,27000,27000,27000,27000,0
|
|
20240909,162600,2024248500,27000,27000,27000,27000,0
|
|
20240909,162500,2024248500,27000,27000,27000,27000,0
|
|
20240909,162400,2024248500,27000,27000,27000,27000,0
|
|
20240909,162300,2024248500,27000,27000,27000,27000,0
|
|
20240909,162200,2024248500,27000,27000,27000,27000,0
|
|
20240909,162100,2024248500,27000,27000,27000,27000,0
|
|
20240909,162000,2024248500,27000,27000,27000,27000,0
|
|
20240909,161900,2024248500,27000,27000,27000,27000,0
|
|
20240909,161800,2024248500,27000,27000,27000,27000,0
|
|
20240909,161700,2024248500,27000,27000,27000,27000,0
|
|
20240909,161600,2024248500,27000,27000,27000,27000,0
|
|
20240909,161500,2024248500,27000,27000,27000,27000,0
|
|
20240909,161400,2024248500,27000,27000,27000,27000,0
|
|
20240909,161300,2024248500,27000,27000,27000,27000,0
|
|
20240909,161200,2024248500,27000,27000,27000,27000,0
|
|
20240909,161100,2024248500,27000,27000,27000,27000,0
|
|
20240909,161000,2024248500,27000,27000,27000,27000,0
|
|
20240909,160900,2024248500,27000,27000,27000,27000,0
|
|
20240909,160800,2024248500,27000,27000,27000,27000,0
|
|
20240909,160700,2024248500,27000,27000,27000,27000,0
|
|
20240909,160600,2024248500,27000,27000,27000,27000,0
|
|
20240909,160500,2024248500,27000,27000,27000,27000,0
|
|
20240909,160400,2024248500,27000,27000,27000,27000,0
|
|
20240909,160300,2024248500,27000,27000,27000,27000,1165
|
|
20240909,160200,2024248500,27000,27000,27000,27000,0
|
|
20240909,160100,2024248500,27000,27000,27000,27000,0
|
|
20240909,160000,2024248500,27000,27000,27000,27000,0
|
|
20240909,155900,2024248500,27000,27000,27000,27000,0
|
|
20240909,155800,2024248500,27000,27000,27000,27000,0
|
|
20240909,155700,2024248500,27000,27000,27000,27000,0
|
|
20240909,155600,2024248500,27000,27000,27000,27000,0
|
|
20240909,155500,2024248500,27000,27000,27000,27000,0
|
|
20240909,155400,2024248500,27000,27000,27000,27000,0
|
|
20240909,155300,2024248500,27000,27000,27000,27000,0
|
|
20240909,155200,2024248500,27000,27000,27000,27000,0
|
|
20240909,155100,2024248500,27000,27000,27000,27000,0
|
|
20240909,155000,2024248500,27000,27000,27000,27000,0
|
|
20240909,154900,2024248500,27000,27000,27000,27000,0
|
|
20240909,154800,2024248500,27000,27000,27000,27000,0
|
|
20240909,154700,2024248500,27000,27000,27000,27000,0
|
|
20240909,154600,2024248500,27000,27000,27000,27000,0
|
|
20240909,154500,2024248500,27000,27000,27000,27000,0
|
|
20240909,154400,2024248500,27000,27000,27000,27000,0
|
|
20240909,154300,2024248500,27000,27000,27000,27000,0
|
|
20240909,154200,2024248500,27000,27000,27000,27000,0
|
|
20240909,154100,2024248500,27000,27000,27000,27000,0
|
|
20240909,154000,2024248500,27000,27000,27000,27000,0
|
|
20240909,153900,2024248500,27000,27000,27000,27000,0
|
|
20240909,153800,2024248500,27000,27000,27000,27000,0
|
|
20240909,153700,2024248500,27000,27000,27000,27000,0
|
|
20240909,153600,2024248500,27000,27000,27000,27000,0
|
|
20240909,153500,2024248500,27000,27000,27000,27000,0
|
|
20240909,153400,2024248500,27000,27000,27000,27000,0
|
|
20240909,153300,2024248500,27000,27000,27000,27000,1165
|
|
20240909,153200,2024248500,27000,27000,27000,27000,0
|
|
20240909,153100,2024248500,27000,27000,27000,27000,0
|
|
20240909,153000,2024248500,27000,27000,27000,27000,1165
|
|
20240909,152900,1992793500,27000,27000,27000,27000,0
|
|
20240909,152800,1992793500,27000,27000,27000,27000,0
|
|
20240909,152700,1992793500,27000,27000,27000,27000,0
|
|
20240909,152600,1992793500,27000,27000,27000,27000,0
|
|
20240909,152500,1992793500,27000,27000,27000,27000,0
|
|
20240909,152400,1992793500,27000,27000,27000,27000,0
|
|
20240909,152300,1992793500,27000,27000,27000,27000,0
|
|
20240909,152200,1992793500,27000,27000,27000,27000,0
|
|
20240909,152100,1992793500,27000,27000,27000,27000,0
|
|
20240909,152000,1992793500,27000,27000,27000,27000,0
|
|
20240909,151900,1992793500,27000,26850,27000,26850,417
|
|
20240909,151800,1981581200,26950,26850,26950,26800,44
|
|
20240909,151700,1980401400,26800,26850,26850,26800,49
|
|
20240909,151600,1979087850,26800,26850,27000,26800,154
|
|
20240909,151500,1974956300,26950,26850,26950,26800,123
|
|
20240909,151400,1971654100,26850,26850,26950,26850,172
|
|
20240909,151300,1967035800,26850,27000,27000,26850,133
|
|
20240909,151200,1963460100,26900,27000,27000,26900,122
|
|
20240909,151100,1960178200,26900,26900,26900,26900,142
|
|
20240909,151000,1956358400,27000,26950,27000,26900,176
|
|
20240909,150900,1951613600,26950,26950,27000,26950,115
|
|
20240909,150800,1948514300,26950,27000,27000,26950,156
|
|
20240909,150700,1944306650,26950,26850,26950,26850,852
|
|
20240909,150600,1921378600,26850,26900,26950,26850,526
|
|
20240909,150500,1907233350,26950,26900,26950,26900,164
|
|
20240909,150400,1902820850,26950,26950,26950,26950,244
|
|
20240909,150300,1896245050,26950,26950,26950,26900,380
|
|
20240909,150200,1886007450,27000,26950,27000,26950,41
|
|
20240909,150100,1884902450,26950,27000,27000,26950,140
|
|
20240909,150000,1881129150,27000,26950,27000,26950,62
|
|
20240909,145900,1879457250,26950,27000,27000,26950,117
|
|
20240909,145800,1876303500,27000,26950,27000,26950,79
|
|
20240909,145700,1874174400,26950,27000,27000,26950,155
|
|
20240909,145600,1869992350,27000,26950,27000,26950,135
|
|
20240909,145500,1866350600,26900,26900,26900,26900,100
|
|
20240909,145400,1863660600,26900,26950,27000,26900,150
|
|
20240909,145300,1859621450,26950,26950,26950,26950,237
|
|
20240909,145200,1853234300,27000,26950,27000,26900,130
|
|
20240909,145100,1849734750,26900,26900,26900,26900,321
|
|
20240909,145000,1841099850,26900,26900,26950,26900,43
|
|
20240909,144900,1839943100,26900,26900,26950,26900,90
|
|
20240909,144800,1837521800,26900,26950,26950,26900,179
|
|
20240909,144700,1832701700,26950,26950,26950,26950,80
|
|
20240909,144600,1830545700,27000,26950,27000,26950,132
|
|
20240909,144500,1826988250,26950,26950,26950,26950,145
|
|
20240909,144400,1823080500,27000,27000,27000,27000,126
|
|
20240909,144300,1819678500,27000,26950,27050,26950,87
|
|
20240909,144200,1817329600,27000,26950,27000,26950,82
|
|
20240909,144100,1815115700,26950,27050,27050,26950,418
|
|
20240909,144000,1803848000,27050,26950,27050,26950,50
|
|
20240909,143900,1802495700,27100,27050,27100,26950,201
|
|
20240909,143800,1797055800,27050,27100,27100,27050,145
|
|
20240909,143700,1793133500,27050,27000,27050,26950,493
|
|
20240909,143600,1779804300,26950,26900,27000,26900,135
|
|
20240909,143500,1776166500,26900,27050,27050,26900,4
|
|
20240909,143400,1776058750,26900,27050,27050,26900,2280
|
|
20240909,143300,1714644200,27050,27050,27050,27000,84
|
|
20240909,143200,1712375450,27000,27050,27050,27000,187
|
|
20240909,143100,1707319000,27050,27050,27100,27050,129
|
|
20240909,143000,1703829500,27100,27100,27150,27050,385
|
|
20240909,142900,1693396000,27100,27100,27100,27100,42
|
|
20240909,142800,1692257800,27100,27150,27150,27100,90
|
|
20240909,142700,1689818450,27150,27100,27150,27100,94
|
|
20240909,142600,1687270950,27100,27100,27100,27100,33
|
|
20240909,142500,1686376650,27100,27100,27150,27100,86
|
|
20240909,142400,1684045800,27100,27100,27150,27100,85
|
|
20240909,142300,1681742250,27100,27100,27100,27100,131
|
|
20240909,142200,1678192150,27100,27150,27150,27100,53
|
|
20240909,142100,1676755500,27150,27100,27150,27100,110
|
|
20240909,142000,1673773450,27150,27100,27150,27100,84
|
|
20240909,141900,1671497000,27100,27100,27100,27100,33
|
|
20240909,141800,1670602700,27100,27100,27150,27100,52
|
|
20240909,141700,1669193100,27150,27100,27150,27100,26
|
|
20240909,141600,1668487400,27150,27100,27150,27100,3
|
|
20240909,141500,1668406050,27150,27150,27150,27150,84
|
|
20240909,141400,1666125450,27200,27200,27200,27150,763
|
|
20240909,141300,1645376500,27150,27200,27200,27150,61
|
|
20240909,141200,1643719950,27200,27150,27200,27150,4
|
|
20240909,141100,1643611250,27150,27200,27200,27150,4
|
|
20240909,141000,1643502600,27150,27150,27200,27150,217
|
|
20240909,140900,1637606600,27150,27150,27150,27150,41
|
|
20240909,140800,1636493450,27150,27150,27200,27150,7
|
|
20240909,140700,1636303350,27150,27150,27150,27150,40
|
|
20240909,140600,1635217350,27200,27150,27200,27150,3
|
|
20240909,140500,1635135800,27150,27150,27150,27150,2
|
|
20240909,140400,1635081500,27150,27150,27150,27150,3
|
|
20240909,140300,1635000050,27150,27150,27150,27150,51
|
|
20240909,140200,1633615400,27150,27200,27200,27150,879
|
|
20240909,140100,1609707200,27200,27200,27200,27200,2
|
|
20240909,140000,1609652800,27250,27250,27250,27200,267
|
|
20240909,135900,1602377200,27250,27250,27300,27250,196
|
|
20240909,135800,1597036150,27250,27200,27250,27200,6
|
|
20240909,135700,1596872850,27200,27200,27200,27200,2
|
|
20240909,135600,1596818450,27200,27200,27300,27200,34
|
|
20240909,135500,1595891800,27200,27250,27250,27200,13
|
|
20240909,135400,1595537700,27200,27200,27250,27200,48
|
|
20240909,135300,1594229900,27200,27200,27200,27200,0
|
|
20240909,135200,1594229900,27200,27200,27200,27200,103
|
|
20240909,135100,1591428300,27200,27200,27200,27200,3
|
|
20240909,135000,1591346700,27200,27200,27200,27200,8
|
|
20240909,134900,1591129100,27200,27200,27200,27200,119
|
|
20240909,134800,1587892300,27200,27250,27250,27200,8
|
|
20240909,134700,1587674650,27200,27150,27200,27150,19
|
|
20240909,134600,1587157950,27150,27150,27150,27150,2
|
|
20240909,134500,1587103650,27150,27200,27200,27150,30
|
|
20240909,134400,1586287800,27200,27200,27200,27200,2
|
|
20240909,134300,1586233400,27150,27200,27200,27150,64
|
|
20240909,134200,1584492850,27150,27150,27150,27100,76
|
|
20240909,134100,1582429700,27100,27100,27100,27100,5
|
|
20240909,134000,1582294200,27100,27050,27100,27050,167
|
|
20240909,133900,1577771000,27050,27050,27050,27050,3
|
|
20240909,133800,1577689850,27050,27050,27050,27050,74
|
|
20240909,133700,1575688150,27050,27050,27050,27050,4
|
|
20240909,133600,1575579950,27050,27050,27050,27050,1
|
|
20240909,133500,1575552900,27050,27050,27050,27050,4
|
|
20240909,133400,1575444700,27050,27050,27050,27050,3
|
|
20240909,133300,1575363550,27050,27050,27100,27050,38
|
|
20240909,133200,1574335600,27050,27000,27050,27000,6
|
|
20240909,133100,1574173400,27000,27050,27050,27000,47
|
|
20240909,133000,1572904350,27000,27000,27000,27000,41
|
|
20240909,132900,1571797350,27000,27000,27000,27000,42
|
|
20240909,132800,1570663350,27000,27000,27000,27000,2
|
|
20240909,132700,1570609350,27000,27000,27100,27000,3
|
|
20240909,132600,1570528250,27000,27000,27000,27000,68
|
|
20240909,132500,1568692250,27000,27000,27000,27000,39
|
|
20240909,132400,1567639250,27000,27000,27000,27000,68
|
|
20240909,132300,1565803250,27050,27050,27050,27050,88
|
|
20240909,132200,1563422850,27050,27050,27050,27000,211
|
|
20240909,132100,1557717850,27050,27050,27050,27050,2
|
|
20240909,132000,1557663750,27050,27050,27050,27050,4
|
|
20240909,131900,1557555550,27050,27000,27100,27000,287
|
|
20240909,131800,1549778300,27000,27000,27000,27000,1
|
|
20240909,131700,1549751300,27000,27000,27000,27000,52
|
|
20240909,131600,1548347300,27000,27000,27000,27000,0
|
|
20240909,131500,1548347300,27000,27050,27050,27000,1271
|
|
20240909,131400,1514016950,27050,27050,27050,27050,42
|
|
20240909,131300,1512880850,27050,27050,27100,27050,7
|
|
20240909,131200,1512691300,27050,27100,27100,27050,3
|
|
20240909,131100,1512610100,27050,27050,27050,27050,3
|
|
20240909,131000,1512528950,27100,27000,27100,27000,242
|
|
20240909,130900,1505971400,27000,27050,27050,27000,214
|
|
20240909,130800,1500183150,27050,27000,27050,27000,10
|
|
20240909,130700,1499912750,27000,27050,27050,27000,15
|
|
20240909,130600,1499507700,27000,27000,27000,27000,45
|
|
20240909,130500,1498292700,27000,27000,27000,27000,13
|
|
20240909,130400,1497941700,27000,27000,27000,27000,3
|
|
20240909,130300,1497860700,27000,27000,27000,27000,31
|
|
20240909,130200,1497023700,27000,27000,27000,27000,94
|
|
20240909,130100,1494485700,27000,27050,27100,27000,7
|
|
20240909,130000,1494296350,27050,27050,27050,27050,71
|
|
20240909,125900,1492375800,27000,27000,27000,27000,57
|
|
20240909,125800,1490836800,27050,27100,27100,27050,168
|
|
20240909,125700,1486291800,27100,27050,27100,27050,69
|
|
20240909,125600,1484425300,27100,27100,27100,27100,357
|
|
20240909,125500,1474750600,27200,27200,27200,27200,40
|
|
20240909,125400,1473662600,27150,27150,27150,27150,15
|
|
20240909,125300,1473255350,27150,27150,27150,27150,1
|
|
20240909,125200,1473228200,27150,27150,27150,27150,0
|
|
20240909,125100,1473228200,27150,27150,27150,27100,20
|
|
20240909,125000,1472686050,27100,27100,27100,27100,0
|
|
20240909,124900,1472686050,27100,27100,27100,27100,63
|
|
20240909,124800,1470978750,27150,27150,27150,27150,183
|
|
20240909,124700,1466010300,27150,27150,27150,27150,0
|
|
20240909,124600,1466010300,27150,27200,27200,27150,38
|
|
20240909,124500,1464976750,27200,27200,27200,27200,20
|
|
20240909,124400,1464432750,27200,27150,27200,27100,213
|
|
20240909,124300,1458649650,27100,27100,27100,27100,0
|
|
20240909,124200,1458649650,27100,27100,27100,27100,1
|
|
20240909,124100,1458622550,27100,27100,27100,27100,54
|
|
20240909,124000,1457159150,27150,27150,27150,27150,1
|
|
20240909,123900,1457132000,27100,27100,27100,27100,0
|
|
20240909,123800,1457132000,27100,27100,27100,27100,0
|
|
20240909,123700,1457132000,27100,27150,27150,27100,75
|
|
20240909,123600,1455098500,27150,27150,27150,27150,0
|
|
20240909,123500,1455098500,27150,27150,27150,27150,4
|
|
20240909,123400,1454989900,27100,27100,27100,27100,0
|
|
20240909,123300,1454989900,27100,27100,27100,27100,1
|
|
20240909,123200,1454962800,27100,27100,27100,27100,70
|
|
20240909,123100,1453065800,27100,27100,27100,27100,200
|
|
20240909,123000,1447645800,27100,27100,27100,27100,0
|
|
20240909,122900,1447645800,27100,27100,27100,27050,182
|
|
20240909,122800,1442717600,27150,27100,27150,27100,14
|
|
20240909,122700,1442338150,27100,27100,27100,27100,0
|
|
20240909,122600,1442338150,27100,27100,27100,27100,0
|
|
20240909,122500,1442338150,27100,27100,27100,27100,449
|
|
20240909,122400,1430170250,27100,27100,27100,27100,0
|
|
20240909,122300,1430170250,27100,27100,27100,27100,0
|
|
20240909,122200,1430170250,27100,27100,27100,27100,4
|
|
20240909,122100,1430061850,27100,27100,27100,27100,0
|
|
20240909,122000,1430061850,27100,27100,27100,27100,0
|
|
20240909,121900,1430061850,27100,27100,27100,27100,0
|
|
20240909,121800,1430061850,27100,27100,27100,27100,113
|
|
20240909,121700,1426999550,27100,27100,27100,27100,30
|
|
20240909,121600,1426186550,27100,27100,27100,27100,1
|
|
20240909,121500,1426159450,27050,27050,27050,27050,0
|
|
20240909,121400,1426159450,27050,27050,27050,27050,50
|
|
20240909,121300,1424806950,27050,27050,27050,27050,0
|
|
20240909,121200,1424806950,27050,27050,27050,27050,0
|
|
20240909,121100,1424806950,27050,27050,27050,27000,410
|
|
20240909,121000,1413716950,27050,27050,27050,27050,0
|
|
20240909,120900,1413716950,27050,27050,27050,27050,215
|
|
20240909,120800,1407901200,27050,27050,27050,27050,1
|
|
20240909,120700,1407874150,27050,27050,27050,27050,1
|
|
20240909,120600,1407847100,27050,27050,27050,27050,14
|
|
20240909,120500,1407468400,27050,27050,27050,27050,1
|
|
20240909,120400,1407441350,27000,27000,27000,27000,58
|
|
20240909,120300,1405875350,27000,27000,27000,27000,0
|
|
20240909,120200,1405875350,27000,27000,27000,27000,0
|
|
20240909,120100,1405875350,27000,27000,27000,27000,0
|
|
20240909,120000,1405875350,27000,27000,27000,27000,0
|
|
20240909,115900,1405875350,27000,27000,27000,27000,50
|
|
20240909,115800,1404525350,27050,27050,27050,27050,20
|
|
20240909,115700,1403984350,27050,27000,27050,27000,60
|
|
20240909,115600,1402363350,26950,26950,26950,26950,0
|
|
20240909,115500,1402363350,26950,26950,27050,26950,49
|
|
20240909,115400,1401042700,26950,26950,26950,26950,0
|
|
20240909,115300,1401042700,26950,26950,26950,26950,10
|
|
20240909,115200,1400773200,26950,26950,26950,26950,52
|
|
20240909,115100,1399371800,26950,26950,26950,26950,0
|
|
20240909,115000,1399371800,26950,26950,26950,26950,55
|
|
20240909,114900,1397889550,26950,26950,26950,26950,0
|
|
20240909,114800,1397889550,26950,26950,26950,26950,39
|
|
20240909,114700,1396838500,26950,26950,26950,26950,41
|
|
20240909,114600,1395733550,27050,26950,27050,26950,45
|
|
20240909,114500,1394520700,26900,26900,26900,26900,1
|
|
20240909,114400,1394493800,27050,27050,27050,27050,0
|
|
20240909,114300,1394493800,27050,27000,27050,26950,205
|
|
20240909,114200,1388967550,27000,27000,27000,27000,0
|
|
20240909,114100,1388967550,27000,27000,27000,27000,609
|
|
20240909,114000,1372524550,27050,27050,27050,27050,113
|
|
20240909,113900,1369467900,27050,27050,27050,27050,0
|
|
20240909,113800,1369467900,27050,27050,27050,27050,14
|
|
20240909,113700,1369089200,27050,27050,27050,27050,37
|
|
20240909,113600,1368088350,27050,27050,27100,27050,99
|
|
20240909,113500,1365410350,27050,27000,27050,26950,890
|
|
20240909,113400,1341374550,27000,27000,27000,27000,820
|
|
20240909,113300,1319234550,27000,26950,27000,26950,1056
|
|
20240909,113200,1290738350,26950,26900,26950,26900,262
|
|
20240909,113100,1283690200,26900,26850,26900,26850,92
|
|
20240909,113000,1281219900,26850,26900,26900,26850,10
|
|
20240909,112900,1280951250,26850,26850,26850,26850,0
|
|
20240909,112800,1280951250,26850,26850,26850,26850,225
|
|
20240909,112700,1274910000,26850,26850,26850,26800,100
|
|
20240909,112600,1272229650,26800,26800,26800,26800,59
|
|
20240909,112500,1270648450,26850,26850,26850,26850,2
|
|
20240909,112400,1270594750,26800,26800,26800,26800,153
|
|
20240909,112300,1266494350,26800,26850,26850,26800,30
|
|
20240909,112200,1265689850,26850,26850,26850,26850,62
|
|
20240909,112100,1264025150,26850,26850,26850,26850,195
|
|
20240909,112000,1258789400,26850,26850,26850,26850,5
|
|
20240909,111900,1258655150,26800,26800,26800,26800,0
|
|
20240909,111800,1258655150,26800,26800,26800,26800,15
|
|
20240909,111700,1258253150,26800,26800,26800,26800,6
|
|
20240909,111600,1258092350,26800,26800,26800,26800,0
|
|
20240909,111500,1258092350,26800,26800,26800,26800,0
|
|
20240909,111400,1258092350,26800,26800,26800,26800,740
|
|
20240909,111300,1238260350,26800,26800,26800,26800,0
|
|
20240909,111200,1238260350,26800,26800,26800,26800,689
|
|
20240909,111100,1219795150,26750,26750,26750,26750,95
|
|
20240909,111000,1217253900,26750,26750,26800,26750,84
|
|
20240909,110900,1215006850,26750,26750,26750,26750,49
|
|
20240909,110800,1213696100,26750,26750,26750,26750,80
|
|
20240909,110700,1211556100,26750,26800,26800,26750,43
|
|
20240909,110600,1210405800,26750,26750,26750,26750,0
|
|
20240909,110500,1210405800,26750,26750,26750,26750,1
|
|
20240909,110400,1210379050,26800,26800,26800,26800,2
|
|
20240909,110300,1210325450,26800,26800,26800,26800,0
|
|
20240909,110200,1210325450,26800,26700,26800,26700,1306
|
|
20240909,110100,1175455150,26700,26700,26700,26700,1
|
|
20240909,110000,1175428450,26700,26700,26700,26700,1
|
|
20240909,105900,1175401750,26700,26700,26700,26700,20
|
|
20240909,105800,1174867750,26700,26700,26700,26600,123
|
|
20240909,105700,1171584650,26700,26650,26700,26650,200
|
|
20240909,105600,1166249650,26650,26650,26650,26650,244
|
|
20240909,105500,1159747050,26650,26650,26650,26650,1
|
|
20240909,105400,1159720400,26650,26700,26700,26650,29
|
|
20240909,105300,1158946150,26750,26750,26750,26750,274
|
|
20240909,105200,1151616650,26750,26750,26750,26750,145
|
|
20240909,105100,1147737900,26650,26600,26650,26600,2369
|
|
20240909,105000,1084633450,26500,26500,26500,26500,20
|
|
20240909,104900,1084103450,26500,26500,26500,26500,911
|
|
20240909,104800,1059961950,26450,26450,26450,26450,1
|
|
20240909,104700,1059935500,26450,26450,26450,26450,270
|
|
20240909,104600,1052794000,26450,26450,26450,26450,148
|
|
20240909,104500,1048879400,26450,26450,26450,26450,1
|
|
20240909,104400,1048852950,26450,26450,26450,26450,0
|
|
20240909,104300,1048852950,26450,26450,26450,26450,33
|
|
20240909,104200,1047980100,26500,26500,26500,26500,11
|
|
20240909,104100,1047688600,26500,26500,26500,26500,3
|
|
20240909,104000,1047609100,26500,26400,26500,26400,43
|
|
20240909,103900,1046469900,26400,26400,26400,26400,100
|
|
20240909,103800,1043829900,26400,26400,26400,26400,581
|
|
20240909,103700,1028491500,26400,26350,26400,26250,230
|
|
20240909,103600,1022440050,26250,26400,26400,26250,256
|
|
20240909,103500,1015707200,26350,26450,26450,26350,183
|
|
20240909,103400,1010877150,26450,26450,26450,26350,2339
|
|
20240909,103300,949208050,26450,26500,26500,26350,5057
|
|
20240909,103200,815685250,26550,26550,26550,26550,500
|
|
20240909,103100,802410250,26550,26750,26750,26550,1541
|
|
20240909,103000,761471100,26650,26650,26650,26650,120
|
|
20240909,102900,758273100,26650,26650,26650,26650,490
|
|
20240909,102800,745214600,26650,26650,26650,26650,46
|
|
20240909,102700,743988700,26750,26750,26750,26750,0
|
|
20240909,102600,743988700,26750,26800,26800,26650,68
|
|
20240909,102500,742168400,26650,26650,26650,26650,2
|
|
20240909,102400,742115100,26650,26650,26650,26650,0
|
|
20240909,102300,742115100,26650,26650,26650,26650,17
|
|
20240909,102200,741662050,26750,26700,26750,26700,344
|
|
20240909,102100,732464700,26700,26600,26700,26600,49
|
|
20240909,102000,731161200,26700,26700,26700,26700,1
|
|
20240909,101900,731134500,26700,26700,26700,26700,255
|
|
20240909,101800,724326000,26700,26700,26700,26700,44
|
|
20240909,101700,723151200,26700,26700,26700,26700,50
|
|
20240909,101600,721816200,26700,26700,26700,26700,55
|
|
20240909,101500,720347700,26750,26750,26750,26750,0
|
|
20240909,101400,720347700,26750,26700,26750,26700,13
|
|
20240909,101300,720000050,26750,26750,26750,26750,1
|
|
20240909,101200,719973300,26750,26750,26750,26750,2
|
|
20240909,101100,719919800,26700,26700,26700,26700,50
|
|
20240909,101000,718584800,26750,26750,26750,26750,7
|
|
20240909,100900,718397550,26700,26700,26700,26700,0
|
|
20240909,100800,718397550,26700,26800,26800,26700,109
|
|
20240909,100700,715487150,26700,26700,26700,26700,0
|
|
20240909,100600,715487150,26700,26700,26700,26700,0
|
|
20240909,100500,715487150,26700,26650,26700,26650,310
|
|
20240909,100400,707210200,26650,26650,26650,26650,143
|
|
20240909,100300,703399250,26650,26500,26650,26500,55
|
|
20240909,100200,701941300,26500,26500,26500,26500,15
|
|
20240909,100100,701543800,26450,26450,26450,26450,3
|
|
20240909,100000,701464450,26400,26650,26650,26400,4
|
|
20240909,095900,701358350,26400,26400,26400,26400,0
|
|
20240909,095800,701358350,26400,26650,26650,26400,47
|
|
20240909,095700,700114800,26350,26400,26400,26350,61
|
|
20240909,095600,698506850,26400,26400,26400,26400,145
|
|
20240909,095500,694678850,26400,26500,26500,26400,55
|
|
20240909,095400,693223500,26550,26550,26550,26550,40
|
|
20240909,095300,692161500,26550,26450,26550,26350,438
|
|
20240909,095200,680589800,26450,26550,26550,26450,332
|
|
20240909,095100,671792100,26550,26550,26550,26550,497
|
|
20240909,095000,658596750,26550,26550,26550,26550,81
|
|
20240909,094900,656446200,26600,26700,26700,26600,101
|
|
20240909,094800,653754200,26600,26600,26600,26600,342
|
|
20240909,094700,644657000,26600,26600,26600,26600,73
|
|
20240909,094600,642715200,26600,26650,26650,26600,601
|
|
20240909,094500,626725800,26600,26600,26600,26600,156
|
|
20240909,094400,622576200,26600,26700,26700,26600,103
|
|
20240909,094300,619835400,26700,26650,26700,26650,20
|
|
20240909,094200,619301900,26600,26700,26700,26600,124
|
|
20240909,094100,615998100,26700,26650,26800,26650,167
|
|
20240909,094000,611537850,26750,26750,26750,26750,20
|
|
20240909,093900,611002850,26750,26750,26750,26750,2
|
|
20240909,093800,610949350,26750,26750,26750,26750,6
|
|
20240909,093700,610788850,26700,26600,26800,26600,65
|
|
20240909,093600,609058650,26600,26600,26600,26600,243
|
|
20240909,093500,602594850,26600,26600,26600,26600,1
|
|
20240909,093400,602568250,26600,26500,26600,26500,4
|
|
20240909,093300,602462150,26500,26550,26700,26500,147
|
|
20240909,093200,598560200,26600,26800,26800,26600,433
|
|
20240909,093100,587042200,26650,26700,26750,26650,781
|
|
20240909,093000,566196000,26750,26750,26750,26750,71
|
|
20240909,092900,564296750,26750,26700,26750,26700,378
|
|
20240909,092800,554195250,26700,26700,26700,26700,0
|
|
20240909,092700,554195250,26700,26700,26700,26700,147
|
|
20240909,092600,550270350,26650,26650,26650,26650,0
|
|
20240909,092500,550270350,26650,26650,26650,26650,194
|
|
20240909,092400,545100250,26550,26650,26650,26550,178
|
|
20240909,092300,540357550,26550,26550,26550,26550,17
|
|
20240909,092200,539906200,26650,26700,26700,26650,2
|
|
20240909,092100,539852850,26600,26850,26850,26600,174
|
|
20240909,092000,535214250,26700,26800,26850,26700,273
|
|
20240909,091900,527906750,26800,26800,26800,26800,155
|
|
20240909,091800,523752750,26800,26750,26800,26750,443
|
|
20240909,091700,511902350,26800,26600,26800,26600,1035
|
|
20240909,091600,484339650,26450,26400,26450,26400,564
|
|
20240909,091500,469438150,26350,26350,26350,26350,202
|
|
20240909,091400,464115450,26350,26350,26350,26350,122
|
|
20240909,091300,460900750,26350,26450,26450,26350,659
|
|
20240909,091200,443503600,26450,26650,26650,26450,63
|
|
20240909,091100,441831700,26650,26700,26700,26600,106
|
|
20240909,091000,439010750,26700,26400,26700,26400,1169
|
|
20240909,090900,407833350,26500,26350,26500,26300,744
|
|
20240909,090800,388189750,26300,26350,26350,26300,208
|
|
20240909,090700,382719200,26350,26300,26350,26200,438
|
|
20240909,090600,371209950,26300,26100,26300,26050,756
|
|
20240909,090500,351400750,26100,26100,26250,26100,218
|
|
20240909,090400,345701150,26300,26200,26300,26100,1382
|
|
20240909,090300,309623650,26300,26250,26300,26250,456
|
|
20240909,090200,297630900,26300,26400,26400,26100,745
|
|
20240909,090100,278057800,26600,26550,26600,25000,9326
|
|
20240909,090000,37509300,26700,26500,26700,26500,1415
|