576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240911,183300,1786267700,27000,27000,27000,27000,941
|
|
20240911,183200,1786267700,27000,27000,27000,27000,0
|
|
20240911,183100,1786267700,27000,27000,27000,27000,0
|
|
20240911,183000,1786267700,27000,27000,27000,27000,0
|
|
20240911,182900,1786267700,27000,27000,27000,27000,0
|
|
20240911,182800,1786267700,27000,27000,27000,27000,0
|
|
20240911,182700,1786267700,27000,27000,27000,27000,0
|
|
20240911,182600,1786267700,27000,27000,27000,27000,0
|
|
20240911,182500,1786267700,27000,27000,27000,27000,0
|
|
20240911,182400,1786267700,27000,27000,27000,27000,0
|
|
20240911,182300,1786267700,27000,27000,27000,27000,0
|
|
20240911,182200,1786267700,27000,27000,27000,27000,0
|
|
20240911,182100,1786267700,27000,27000,27000,27000,0
|
|
20240911,182000,1786267700,27000,27000,27000,27000,0
|
|
20240911,181900,1786267700,27000,27000,27000,27000,0
|
|
20240911,181800,1786267700,27000,27000,27000,27000,0
|
|
20240911,181700,1786267700,27000,27000,27000,27000,0
|
|
20240911,181600,1786267700,27000,27000,27000,27000,0
|
|
20240911,181500,1786267700,27000,27000,27000,27000,0
|
|
20240911,181400,1786267700,27000,27000,27000,27000,0
|
|
20240911,181300,1786267700,27000,27000,27000,27000,0
|
|
20240911,181200,1786267700,27000,27000,27000,27000,0
|
|
20240911,181100,1786267700,27000,27000,27000,27000,0
|
|
20240911,181000,1786267700,27000,27000,27000,27000,0
|
|
20240911,180900,1786267700,27000,27000,27000,27000,0
|
|
20240911,180800,1786267700,27000,27000,27000,27000,0
|
|
20240911,180700,1786267700,27000,27000,27000,27000,0
|
|
20240911,180600,1786267700,27000,27000,27000,27000,0
|
|
20240911,180500,1786267700,27000,27000,27000,27000,0
|
|
20240911,180400,1786267700,27000,27000,27000,27000,0
|
|
20240911,180300,1786267700,27000,27000,27000,27000,941
|
|
20240911,180200,1786267700,27000,27000,27000,27000,0
|
|
20240911,180100,1786267700,27000,27000,27000,27000,0
|
|
20240911,180000,1786267700,27000,27000,27000,27000,0
|
|
20240911,175900,1786267700,27000,27000,27000,27000,0
|
|
20240911,175800,1786267700,27000,27000,27000,27000,0
|
|
20240911,175700,1786267700,27000,27000,27000,27000,0
|
|
20240911,175600,1786267700,27000,27000,27000,27000,0
|
|
20240911,175500,1786267700,27000,27000,27000,27000,0
|
|
20240911,175400,1786267700,27000,27000,27000,27000,0
|
|
20240911,175300,1786267700,27000,27000,27000,27000,0
|
|
20240911,175200,1786267700,27000,27000,27000,27000,0
|
|
20240911,175100,1786267700,27000,27000,27000,27000,0
|
|
20240911,175000,1786267700,27000,27000,27000,27000,0
|
|
20240911,174900,1786267700,27000,27000,27000,27000,0
|
|
20240911,174800,1786267700,27000,27000,27000,27000,0
|
|
20240911,174700,1786267700,27000,27000,27000,27000,0
|
|
20240911,174600,1786267700,27000,27000,27000,27000,0
|
|
20240911,174500,1786267700,27000,27000,27000,27000,0
|
|
20240911,174400,1786267700,27000,27000,27000,27000,0
|
|
20240911,174300,1786267700,27000,27000,27000,27000,0
|
|
20240911,174200,1786267700,27000,27000,27000,27000,0
|
|
20240911,174100,1786267700,27000,27000,27000,27000,0
|
|
20240911,174000,1786267700,27000,27000,27000,27000,0
|
|
20240911,173900,1786267700,27000,27000,27000,27000,0
|
|
20240911,173800,1786267700,27000,27000,27000,27000,0
|
|
20240911,173700,1786267700,27000,27000,27000,27000,0
|
|
20240911,173600,1786267700,27000,27000,27000,27000,0
|
|
20240911,173500,1786267700,27000,27000,27000,27000,0
|
|
20240911,173400,1786267700,27000,27000,27000,27000,0
|
|
20240911,173300,1786267700,27000,27000,27000,27000,941
|
|
20240911,173200,1786267700,27000,27000,27000,27000,0
|
|
20240911,173100,1786267700,27000,27000,27000,27000,0
|
|
20240911,173000,1786267700,27000,27000,27000,27000,0
|
|
20240911,172900,1786267700,27000,27000,27000,27000,0
|
|
20240911,172800,1786267700,27000,27000,27000,27000,0
|
|
20240911,172700,1786267700,27000,27000,27000,27000,0
|
|
20240911,172600,1786267700,27000,27000,27000,27000,0
|
|
20240911,172500,1786267700,27000,27000,27000,27000,0
|
|
20240911,172400,1786267700,27000,27000,27000,27000,0
|
|
20240911,172300,1786267700,27000,27000,27000,27000,0
|
|
20240911,172200,1786267700,27000,27000,27000,27000,0
|
|
20240911,172100,1786267700,27000,27000,27000,27000,0
|
|
20240911,172000,1786267700,27000,27000,27000,27000,0
|
|
20240911,171900,1786267700,27000,27000,27000,27000,0
|
|
20240911,171800,1786267700,27000,27000,27000,27000,0
|
|
20240911,171700,1786267700,27000,27000,27000,27000,0
|
|
20240911,171600,1786267700,27000,27000,27000,27000,0
|
|
20240911,171500,1786267700,27000,27000,27000,27000,0
|
|
20240911,171400,1786267700,27000,27000,27000,27000,0
|
|
20240911,171300,1786267700,27000,27000,27000,27000,0
|
|
20240911,171200,1786267700,27000,27000,27000,27000,0
|
|
20240911,171100,1786267700,27000,27000,27000,27000,0
|
|
20240911,171000,1786267700,27000,27000,27000,27000,0
|
|
20240911,170900,1786267700,27000,27000,27000,27000,0
|
|
20240911,170800,1786267700,27000,27000,27000,27000,0
|
|
20240911,170700,1786267700,27000,27000,27000,27000,0
|
|
20240911,170600,1786267700,27000,27000,27000,27000,0
|
|
20240911,170500,1786267700,27000,27000,27000,27000,0
|
|
20240911,170400,1786267700,27000,27000,27000,27000,0
|
|
20240911,170300,1786267700,27000,27000,27000,27000,941
|
|
20240911,170200,1786267700,27000,27000,27000,27000,0
|
|
20240911,170100,1786267700,27000,27000,27000,27000,0
|
|
20240911,170000,1786267700,27000,27000,27000,27000,0
|
|
20240911,165900,1786267700,27000,27000,27000,27000,0
|
|
20240911,165800,1786267700,27000,27000,27000,27000,0
|
|
20240911,165700,1786267700,27000,27000,27000,27000,0
|
|
20240911,165600,1786267700,27000,27000,27000,27000,0
|
|
20240911,165500,1786267700,27000,27000,27000,27000,0
|
|
20240911,165400,1786267700,27000,27000,27000,27000,0
|
|
20240911,165300,1786267700,27000,27000,27000,27000,0
|
|
20240911,165200,1786267700,27000,27000,27000,27000,0
|
|
20240911,165100,1786267700,27000,27000,27000,27000,0
|
|
20240911,165000,1786267700,27000,27000,27000,27000,0
|
|
20240911,164900,1786267700,27000,27000,27000,27000,0
|
|
20240911,164800,1786267700,27000,27000,27000,27000,0
|
|
20240911,164700,1786267700,27000,27000,27000,27000,0
|
|
20240911,164600,1786267700,27000,27000,27000,27000,0
|
|
20240911,164500,1786267700,27000,27000,27000,27000,0
|
|
20240911,164400,1786267700,27000,27000,27000,27000,0
|
|
20240911,164300,1786267700,27000,27000,27000,27000,0
|
|
20240911,164200,1786267700,27000,27000,27000,27000,0
|
|
20240911,164100,1786267700,27000,27000,27000,27000,0
|
|
20240911,164000,1786267700,27000,27000,27000,27000,0
|
|
20240911,163900,1786267700,27000,27000,27000,27000,0
|
|
20240911,163800,1786267700,27000,27000,27000,27000,0
|
|
20240911,163700,1786267700,27000,27000,27000,27000,0
|
|
20240911,163600,1786267700,27000,27000,27000,27000,0
|
|
20240911,163500,1786267700,27000,27000,27000,27000,0
|
|
20240911,163400,1786267700,27000,27000,27000,27000,0
|
|
20240911,163300,1786267700,27000,27000,27000,27000,941
|
|
20240911,163200,1786267700,27000,27000,27000,27000,0
|
|
20240911,163100,1786267700,27000,27000,27000,27000,0
|
|
20240911,163000,1786267700,27000,27000,27000,27000,0
|
|
20240911,162900,1786267700,27000,27000,27000,27000,0
|
|
20240911,162800,1786267700,27000,27000,27000,27000,0
|
|
20240911,162700,1786267700,27000,27000,27000,27000,0
|
|
20240911,162600,1786267700,27000,27000,27000,27000,0
|
|
20240911,162500,1786267700,27000,27000,27000,27000,0
|
|
20240911,162400,1786267700,27000,27000,27000,27000,0
|
|
20240911,162300,1786267700,27000,27000,27000,27000,0
|
|
20240911,162200,1786267700,27000,27000,27000,27000,0
|
|
20240911,162100,1786267700,27000,27000,27000,27000,0
|
|
20240911,162000,1786267700,27000,27000,27000,27000,0
|
|
20240911,161900,1786267700,27000,27000,27000,27000,0
|
|
20240911,161800,1786267700,27000,27000,27000,27000,0
|
|
20240911,161700,1786267700,27000,27000,27000,27000,0
|
|
20240911,161600,1786267700,27000,27000,27000,27000,0
|
|
20240911,161500,1786267700,27000,27000,27000,27000,0
|
|
20240911,161400,1786267700,27000,27000,27000,27000,0
|
|
20240911,161300,1786267700,27000,27000,27000,27000,0
|
|
20240911,161200,1786267700,27000,27000,27000,27000,0
|
|
20240911,161100,1786267700,27000,27000,27000,27000,0
|
|
20240911,161000,1786267700,27000,27000,27000,27000,0
|
|
20240911,160900,1786267700,27000,27000,27000,27000,0
|
|
20240911,160800,1786267700,27000,27000,27000,27000,0
|
|
20240911,160700,1786267700,27000,27000,27000,27000,0
|
|
20240911,160600,1786267700,27000,27000,27000,27000,0
|
|
20240911,160500,1786267700,27000,27000,27000,27000,0
|
|
20240911,160400,1786267700,27000,27000,27000,27000,0
|
|
20240911,160300,1786267700,27000,27000,27000,27000,941
|
|
20240911,160200,1786267700,27000,27000,27000,27000,0
|
|
20240911,160100,1786267700,27000,27000,27000,27000,0
|
|
20240911,160000,1786267700,27000,27000,27000,27000,0
|
|
20240911,155900,1786267700,27000,27000,27000,27000,0
|
|
20240911,155800,1786267700,27000,27000,27000,27000,0
|
|
20240911,155700,1786267700,27000,27000,27000,27000,0
|
|
20240911,155600,1786267700,27000,27000,27000,27000,0
|
|
20240911,155500,1786267700,27000,27000,27000,27000,0
|
|
20240911,155400,1786267700,27000,27000,27000,27000,0
|
|
20240911,155300,1786267700,27000,27000,27000,27000,0
|
|
20240911,155200,1786267700,27000,27000,27000,27000,0
|
|
20240911,155100,1786267700,27000,27000,27000,27000,0
|
|
20240911,155000,1786267700,27000,27000,27000,27000,0
|
|
20240911,154900,1786267700,27000,27000,27000,27000,0
|
|
20240911,154800,1786267700,27000,27000,27000,27000,0
|
|
20240911,154700,1786267700,27000,27000,27000,27000,0
|
|
20240911,154600,1786267700,27000,27000,27000,27000,0
|
|
20240911,154500,1786267700,27000,27000,27000,27000,0
|
|
20240911,154400,1786267700,27000,27000,27000,27000,0
|
|
20240911,154300,1786267700,27000,27000,27000,27000,0
|
|
20240911,154200,1786267700,27000,27000,27000,27000,0
|
|
20240911,154100,1786267700,27000,27000,27000,27000,0
|
|
20240911,154000,1786267700,27000,27000,27000,27000,0
|
|
20240911,153900,1786267700,27000,27000,27000,27000,0
|
|
20240911,153800,1786267700,27000,27000,27000,27000,0
|
|
20240911,153700,1786267700,27000,27000,27000,27000,0
|
|
20240911,153600,1786267700,27000,27000,27000,27000,0
|
|
20240911,153500,1786267700,27000,27000,27000,27000,0
|
|
20240911,153400,1786267700,27000,27000,27000,27000,0
|
|
20240911,153300,1786267700,27000,27000,27000,27000,941
|
|
20240911,153200,1786267700,27000,27000,27000,27000,0
|
|
20240911,153100,1786267700,27000,27000,27000,27000,0
|
|
20240911,153000,1786267700,27000,27000,27000,27000,941
|
|
20240911,152900,1760860700,27000,27000,27000,27000,0
|
|
20240911,152800,1760860700,27000,27000,27000,27000,0
|
|
20240911,152700,1760860700,27000,27000,27000,27000,0
|
|
20240911,152600,1760860700,27000,27000,27000,27000,0
|
|
20240911,152500,1760860700,27000,27000,27000,27000,0
|
|
20240911,152400,1760860700,27000,27000,27000,27000,0
|
|
20240911,152300,1760860700,27000,27000,27000,27000,0
|
|
20240911,152200,1760860700,27000,27000,27000,27000,0
|
|
20240911,152100,1760860700,27000,27000,27000,27000,0
|
|
20240911,152000,1760860700,27000,27000,27000,27000,0
|
|
20240911,151900,1760860700,27000,27000,27000,27000,93
|
|
20240911,151800,1758349700,27000,27000,27000,27000,9
|
|
20240911,151700,1758106700,27000,27000,27000,27000,0
|
|
20240911,151600,1758106700,27000,27000,27000,27000,4
|
|
20240911,151500,1757998700,27000,27050,27050,27000,212
|
|
20240911,151400,1752264650,27000,27000,27000,27000,0
|
|
20240911,151300,1752264650,27000,27000,27000,27000,111
|
|
20240911,151200,1749267650,27050,27050,27050,27050,1
|
|
20240911,151100,1749240600,27050,27000,27050,27000,482
|
|
20240911,151000,1736212250,27000,26950,27000,26950,14
|
|
20240911,150900,1735834300,27000,27000,27000,27000,21
|
|
20240911,150800,1735267300,27000,27050,27050,27000,258
|
|
20240911,150700,1728299000,27050,27050,27050,27050,8
|
|
20240911,150600,1728082600,27050,27050,27050,27050,63
|
|
20240911,150500,1726378450,27050,27050,27050,27050,76
|
|
20240911,150400,1724322650,27050,27050,27050,27050,36
|
|
20240911,150300,1723348850,27050,27100,27100,27000,66
|
|
20240911,150200,1721563150,27050,27000,27050,27000,441
|
|
20240911,150100,1709653650,26950,26900,26950,26900,149
|
|
20240911,150000,1705640600,26950,26950,26950,26950,1
|
|
20240911,145900,1705613650,26900,26900,26900,26900,55
|
|
20240911,145800,1704134150,26950,26950,26950,26950,300
|
|
20240911,145700,1696049150,26950,26950,26950,26950,10
|
|
20240911,145600,1695779650,26900,26900,26900,26900,0
|
|
20240911,145500,1695779650,26900,26900,26900,26900,0
|
|
20240911,145400,1695779650,26900,26900,26900,26900,18
|
|
20240911,145300,1695295450,26900,26900,26900,26900,41
|
|
20240911,145200,1694192550,26900,26900,26900,26900,33
|
|
20240911,145100,1693304850,26900,26900,26900,26900,1
|
|
20240911,145000,1693277950,26900,26900,26900,26900,152
|
|
20240911,144900,1689189150,26900,26900,26900,26900,0
|
|
20240911,144800,1689189150,26900,26900,26900,26900,158
|
|
20240911,144700,1684938950,26900,26900,26900,26900,37
|
|
20240911,144600,1683943650,26900,26850,26900,26850,885
|
|
20240911,144500,1660162150,26850,26900,26900,26850,68
|
|
20240911,144400,1658335450,26900,26900,26900,26900,10
|
|
20240911,144300,1658066450,26850,26850,26850,26850,1
|
|
20240911,144200,1658039600,26850,26850,26850,26850,0
|
|
20240911,144100,1658039600,26850,26850,26850,26850,100
|
|
20240911,144000,1655354600,26850,26900,26900,26850,103
|
|
20240911,143900,1652584900,26900,26900,26900,26900,55
|
|
20240911,143800,1651105400,26950,26950,26950,26950,47
|
|
20240911,143700,1649838750,26950,26950,26950,26950,26
|
|
20240911,143600,1649138050,26950,26900,26950,26900,238
|
|
20240911,143500,1642726350,26950,26950,26950,26950,4
|
|
20240911,143400,1642618550,26950,26950,26950,26950,10
|
|
20240911,143300,1642349050,26950,26900,26950,26850,670
|
|
20240911,143200,1624328300,26900,26900,26900,26900,0
|
|
20240911,143100,1624328300,26900,26900,26900,26900,100
|
|
20240911,143000,1621638300,26900,26900,26900,26900,0
|
|
20240911,142900,1621638300,26900,26900,26900,26900,132
|
|
20240911,142800,1618087500,26900,26900,26900,26900,59
|
|
20240911,142700,1616500400,26950,26950,26950,26950,53
|
|
20240911,142600,1615072050,26950,27000,27000,26950,1154
|
|
20240911,142500,1583966750,27000,27000,27000,27000,563
|
|
20240911,142400,1568765750,27000,27000,27000,27000,0
|
|
20240911,142300,1568765750,27000,27000,27000,27000,0
|
|
20240911,142200,1568765750,27000,27000,27000,27000,5
|
|
20240911,142100,1568630750,27050,27050,27050,27050,201
|
|
20240911,142000,1563193700,27050,27050,27050,27050,100
|
|
20240911,141900,1560488700,27100,27100,27100,27100,10
|
|
20240911,141800,1560217700,27050,27050,27050,27050,122
|
|
20240911,141700,1556917600,27050,27050,27050,27050,0
|
|
20240911,141600,1556917600,27050,27050,27050,27050,0
|
|
20240911,141500,1556917600,27050,27050,27050,27050,50
|
|
20240911,141400,1555565100,27050,27050,27050,27050,10
|
|
20240911,141300,1555294600,27050,27050,27050,27050,0
|
|
20240911,141200,1555294600,27050,27050,27050,27050,400
|
|
20240911,141100,1544474600,27050,27050,27050,27050,0
|
|
20240911,141000,1544474600,27050,27050,27050,27050,0
|
|
20240911,140900,1544474600,27050,27050,27050,27050,0
|
|
20240911,140800,1544474600,27050,27050,27050,27050,0
|
|
20240911,140700,1544474600,27050,27050,27050,27050,205
|
|
20240911,140600,1538929350,27050,27050,27050,27050,395
|
|
20240911,140500,1528244600,27000,27000,27000,27000,0
|
|
20240911,140400,1528244600,27000,27000,27000,27000,0
|
|
20240911,140300,1528244600,27000,27000,27000,27000,5
|
|
20240911,140200,1528109600,27000,27000,27000,27000,0
|
|
20240911,140100,1528109600,27000,27000,27000,27000,50
|
|
20240911,140000,1526759600,27050,27050,27050,27050,1
|
|
20240911,135900,1526732550,27050,27050,27100,27050,315
|
|
20240911,135800,1518211050,27050,26950,27050,26950,5
|
|
20240911,135700,1518076200,26950,26950,26950,26950,0
|
|
20240911,135600,1518076200,26950,26950,26950,26950,550
|
|
20240911,135500,1503253700,26900,26900,26900,26900,1
|
|
20240911,135400,1503226800,26900,26900,26900,26900,0
|
|
20240911,135300,1503226800,26900,26900,26900,26900,0
|
|
20240911,135200,1503226800,26900,26900,26950,26900,811
|
|
20240911,135100,1481410850,26900,26900,26900,26900,17
|
|
20240911,135000,1480953550,26900,26900,26900,26900,35
|
|
20240911,134900,1480012050,26850,26850,26850,26850,0
|
|
20240911,134800,1480012050,26850,26850,26850,26850,0
|
|
20240911,134700,1480012050,26850,26850,26850,26850,86
|
|
20240911,134600,1477702950,26850,26850,26850,26850,419
|
|
20240911,134500,1466452800,26900,26900,26900,26850,1849
|
|
20240911,134400,1416727000,26900,26900,26900,26900,43
|
|
20240911,134300,1415570300,26950,26950,26950,26950,4
|
|
20240911,134200,1415462500,26900,26900,26900,26900,235
|
|
20240911,134100,1409141000,26900,26900,26900,26900,0
|
|
20240911,134000,1409141000,26900,26900,26900,26900,0
|
|
20240911,133900,1409141000,26900,26900,26900,26900,1
|
|
20240911,133800,1409114100,26950,26900,26950,26900,3
|
|
20240911,133700,1409033350,27000,27000,27000,26900,2137
|
|
20240911,133600,1351441850,27050,27050,27050,27050,3
|
|
20240911,133500,1351360700,27000,27000,27000,27000,70
|
|
20240911,133400,1349470700,27000,27000,27000,27000,3
|
|
20240911,133300,1349389700,27000,27000,27000,27000,0
|
|
20240911,133200,1349389700,27000,27000,27000,27000,0
|
|
20240911,133100,1349389700,27000,27000,27000,27000,0
|
|
20240911,133000,1349389700,27000,27000,27000,27000,0
|
|
20240911,132900,1349389700,27000,27000,27000,27000,107
|
|
20240911,132800,1346500700,27000,27000,27000,27000,82
|
|
20240911,132700,1344286700,27050,27050,27100,27050,593
|
|
20240911,132600,1328246000,27100,27100,27100,27100,58
|
|
20240911,132500,1326674200,27050,27050,27050,27050,206
|
|
20240911,132400,1321101900,27050,27050,27050,27050,0
|
|
20240911,132300,1321101900,27050,27050,27050,27050,0
|
|
20240911,132200,1321101900,27050,27050,27050,27050,4
|
|
20240911,132100,1320993700,27050,27050,27050,27050,130
|
|
20240911,132000,1317477200,27100,27100,27100,27100,0
|
|
20240911,131900,1317477200,27100,27100,27100,27100,0
|
|
20240911,131800,1317477200,27100,27100,27100,27100,0
|
|
20240911,131700,1317477200,27100,27100,27100,27100,0
|
|
20240911,131600,1317477200,27100,27100,27100,27100,402
|
|
20240911,131500,1306583000,27100,27100,27100,27100,0
|
|
20240911,131400,1306583000,27100,27100,27100,27100,0
|
|
20240911,131300,1306583000,27100,27100,27100,27100,0
|
|
20240911,131200,1306583000,27100,27100,27100,27100,12
|
|
20240911,131100,1306257800,27100,27100,27100,27100,1
|
|
20240911,131000,1306230700,27100,27100,27100,27100,0
|
|
20240911,130900,1306230700,27100,27100,27100,27100,20
|
|
20240911,130800,1305688700,27100,27100,27100,27100,39
|
|
20240911,130700,1304631800,27100,27100,27100,27100,0
|
|
20240911,130600,1304631800,27100,27100,27100,27100,4
|
|
20240911,130500,1304523400,27100,27100,27100,27100,1
|
|
20240911,130400,1304496300,27100,27150,27150,27100,1073
|
|
20240911,130300,1275366150,27150,27150,27150,27150,100
|
|
20240911,130200,1272651150,27150,27150,27150,27150,0
|
|
20240911,130100,1272651150,27150,27150,27150,27150,20
|
|
20240911,130000,1272108150,27200,27200,27200,27200,2
|
|
20240911,125900,1272053750,27150,27150,27150,27150,66
|
|
20240911,125800,1270261850,27200,27200,27200,27200,0
|
|
20240911,125700,1270261850,27200,27200,27200,27200,300
|
|
20240911,125600,1262101850,27150,27150,27150,27150,0
|
|
20240911,125500,1262101850,27150,27150,27150,27150,71
|
|
20240911,125400,1260174200,27200,27200,27200,27200,0
|
|
20240911,125300,1260174200,27200,27150,27200,27150,404
|
|
20240911,125200,1249185600,27150,27150,27150,27150,0
|
|
20240911,125100,1249185600,27150,27150,27150,27150,525
|
|
20240911,125000,1234931850,27150,27100,27150,27100,4
|
|
20240911,124900,1234823300,27150,27150,27150,27150,0
|
|
20240911,124800,1234823300,27150,27150,27150,27150,344
|
|
20240911,124700,1225483700,27100,27050,27100,27050,443
|
|
20240911,124600,1213487050,27100,27100,27100,27100,0
|
|
20240911,124500,1213487050,27100,27050,27100,27050,247
|
|
20240911,124400,1206805600,27000,27000,27000,27000,146
|
|
20240911,124300,1202863600,27000,27000,27000,26950,304
|
|
20240911,124200,1194655650,26950,26950,26950,26950,50
|
|
20240911,124100,1193308150,26900,26900,26900,26900,49
|
|
20240911,124000,1191990050,26950,26950,26950,26950,1
|
|
20240911,123900,1191963100,26950,26950,26950,26950,0
|
|
20240911,123800,1191963100,26950,26950,26950,26950,51
|
|
20240911,123700,1190588650,26950,26950,26950,26950,2
|
|
20240911,123600,1190534750,26950,26950,26950,26950,46
|
|
20240911,123500,1189295050,27000,27000,27000,27000,0
|
|
20240911,123400,1189295050,27000,26950,27000,26950,169
|
|
20240911,123300,1184733000,26950,26950,26950,26950,0
|
|
20240911,123200,1184733000,26950,26950,26950,26950,5
|
|
20240911,123100,1184598250,26900,26900,26900,26900,0
|
|
20240911,123000,1184598250,26900,26950,26950,26900,77
|
|
20240911,122900,1182524650,26950,26950,26950,26950,86
|
|
20240911,122800,1180206950,26900,26900,26900,26900,0
|
|
20240911,122700,1180206950,26900,26900,26900,26900,0
|
|
20240911,122600,1180206950,26900,26900,26900,26900,0
|
|
20240911,122500,1180206950,26900,26900,26900,26900,0
|
|
20240911,122400,1180206950,26900,26900,26900,26900,126
|
|
20240911,122300,1176817550,26900,26950,26950,26900,39
|
|
20240911,122200,1175768400,27000,27000,27000,27000,9
|
|
20240911,122100,1175525400,26900,26900,26900,26900,0
|
|
20240911,122000,1175525400,26900,26900,26900,26900,0
|
|
20240911,121900,1175525400,26900,26900,26900,26900,0
|
|
20240911,121800,1175525400,26900,26900,26900,26900,0
|
|
20240911,121700,1175525400,26900,26900,26900,26900,0
|
|
20240911,121600,1175525400,26900,27050,27050,26900,46
|
|
20240911,121500,1174287850,26900,26950,26950,26900,384
|
|
20240911,121400,1163941250,26950,26950,26950,26950,130
|
|
20240911,121300,1160437750,26950,26950,26950,26950,0
|
|
20240911,121200,1160437750,26950,26950,26950,26950,0
|
|
20240911,121100,1160437750,26950,26950,26950,26950,1
|
|
20240911,121000,1160410800,26950,26950,26950,26950,0
|
|
20240911,120900,1160410800,26950,26950,26950,26950,52
|
|
20240911,120800,1159009400,26950,26950,26950,26950,0
|
|
20240911,120700,1159009400,26950,26950,26950,26950,0
|
|
20240911,120600,1159009400,26950,26950,26950,26950,0
|
|
20240911,120500,1159009400,26950,26950,26950,26950,0
|
|
20240911,120400,1159009400,26950,26950,26950,26950,0
|
|
20240911,120300,1159009400,26950,26950,26950,26950,0
|
|
20240911,120200,1159009400,26950,26950,26950,26950,0
|
|
20240911,120100,1159009400,26950,26950,26950,26950,0
|
|
20240911,120000,1159009400,26950,26950,26950,26950,0
|
|
20240911,115900,1159009400,26950,26950,26950,26950,0
|
|
20240911,115800,1159009400,26950,26950,26950,26950,33
|
|
20240911,115700,1158120050,27000,27000,27000,27000,0
|
|
20240911,115600,1158120050,27000,27000,27000,27000,25
|
|
20240911,115500,1157445050,27000,27000,27000,27000,1
|
|
20240911,115400,1157418050,27000,27000,27000,27000,0
|
|
20240911,115300,1157418050,27000,27000,27000,27000,53
|
|
20240911,115200,1155987050,27000,27000,27000,27000,100
|
|
20240911,115100,1153287050,27000,27050,27050,27000,150
|
|
20240911,115000,1149232050,27100,27100,27100,27100,30
|
|
20240911,114900,1148419050,27100,27100,27100,27100,0
|
|
20240911,114800,1148419050,27100,27100,27100,27100,0
|
|
20240911,114700,1148419050,27100,27100,27100,27100,937
|
|
20240911,114600,1123026350,27100,27100,27100,27100,16
|
|
20240911,114500,1122592750,27100,27100,27100,27100,4
|
|
20240911,114400,1122484350,27050,27000,27050,27000,904
|
|
20240911,114300,1098052800,26950,26900,26950,26900,96
|
|
20240911,114200,1095465650,26900,26900,26900,26900,0
|
|
20240911,114100,1095465650,26900,26950,26950,26900,55
|
|
20240911,114000,1093983650,26900,26900,26900,26900,0
|
|
20240911,113900,1093983650,26900,26900,26900,26900,42
|
|
20240911,113800,1092853850,26900,26900,26900,26900,0
|
|
20240911,113700,1092853850,26900,26950,26950,26900,76
|
|
20240911,113600,1090806950,26900,27000,27000,26900,116
|
|
20240911,113500,1087681450,27000,27000,27000,27000,0
|
|
20240911,113400,1087681450,27000,26950,27000,26950,51
|
|
20240911,113300,1086306950,27000,27000,27000,27000,0
|
|
20240911,113200,1086306950,27000,27000,27000,27000,1
|
|
20240911,113100,1086279950,27000,26950,27000,26900,64
|
|
20240911,113000,1084557350,26950,26950,26950,26950,35
|
|
20240911,112900,1083614100,26850,26850,26850,26850,0
|
|
20240911,112800,1083614100,26850,26850,26850,26850,0
|
|
20240911,112700,1083614100,26850,26950,26950,26850,557
|
|
20240911,112600,1068645400,26900,26900,26900,26900,11
|
|
20240911,112500,1068349500,26950,26950,26950,26950,51
|
|
20240911,112400,1066975050,26900,26900,26900,26900,0
|
|
20240911,112300,1066975050,26900,26900,26900,26900,0
|
|
20240911,112200,1066975050,26900,26900,26900,26900,0
|
|
20240911,112100,1066975050,26900,26900,26900,26900,0
|
|
20240911,112000,1066975050,26900,26900,26900,26900,35
|
|
20240911,111900,1066033550,26900,26900,26900,26900,69
|
|
20240911,111800,1064177450,27000,27000,27000,27000,0
|
|
20240911,111700,1064177450,27000,27000,27000,27000,10
|
|
20240911,111600,1063907450,27000,27000,27000,27000,0
|
|
20240911,111500,1063907450,27000,26950,27000,26950,55
|
|
20240911,111400,1062424950,26850,26850,26850,26850,0
|
|
20240911,111300,1062424950,26850,26850,26850,26850,72
|
|
20240911,111200,1060491750,26850,26900,26900,26850,263
|
|
20240911,111100,1053425200,26900,26850,26900,26850,595
|
|
20240911,111000,1037424700,26850,26850,26850,26850,10
|
|
20240911,110900,1037156200,26850,26850,26850,26850,0
|
|
20240911,110800,1037156200,26850,26850,26850,26850,0
|
|
20240911,110700,1037156200,26850,26850,26850,26850,44
|
|
20240911,110600,1035974800,26850,26850,26850,26850,0
|
|
20240911,110500,1035974800,26850,26850,26850,26850,34
|
|
20240911,110400,1035061900,26800,26800,26800,26800,5
|
|
20240911,110300,1034927900,26800,26800,26800,26800,39
|
|
20240911,110200,1033882700,26900,26850,26900,26800,1104
|
|
20240911,110100,1004239650,26900,26850,26900,26850,383
|
|
20240911,110000,993953550,26850,27000,27000,26850,88
|
|
20240911,105900,991587550,26900,26900,26900,26900,112
|
|
20240911,105800,988574750,26900,26900,26900,26900,476
|
|
20240911,105700,975770350,26900,26900,26900,26900,57
|
|
20240911,105600,974237050,26950,26950,26950,26950,6
|
|
20240911,105500,974075350,26950,26950,26950,26950,173
|
|
20240911,105400,969413000,26950,27050,27050,26950,44
|
|
20240911,105300,968226800,26950,27000,27000,26950,481
|
|
20240911,105200,955246250,27000,27000,27000,27000,10
|
|
20240911,105100,954976250,27000,27000,27000,27000,10
|
|
20240911,105000,954706250,27000,27000,27000,27000,0
|
|
20240911,104900,954706250,27000,26950,27000,26950,35
|
|
20240911,104800,953761300,26950,26950,26950,26950,0
|
|
20240911,104700,953761300,26950,26950,26950,26950,14
|
|
20240911,104600,953384000,26950,26950,26950,26950,0
|
|
20240911,104500,953384000,26950,26950,26950,26950,0
|
|
20240911,104400,953384000,26950,26950,26950,26950,102
|
|
20240911,104300,950635100,27000,27000,27000,27000,161
|
|
20240911,104200,946288100,26950,26950,26950,26950,130
|
|
20240911,104100,942784600,26950,26950,26950,26950,314
|
|
20240911,104000,934322300,26950,26950,26950,26900,163
|
|
20240911,103900,929932050,26900,27000,27000,26900,791
|
|
20240911,103800,908588500,27000,27000,27000,27000,251
|
|
20240911,103700,901811500,27050,27050,27050,27050,55
|
|
20240911,103600,900323750,27050,27050,27050,27050,0
|
|
20240911,103500,900323750,27050,27050,27200,27050,112
|
|
20240911,103400,897293850,27050,27050,27050,27050,58
|
|
20240911,103300,895724950,27050,27300,27300,27050,2548
|
|
20240911,103200,826619750,27300,27300,27300,27300,15
|
|
20240911,103100,826210250,27200,27200,27200,27200,0
|
|
20240911,103000,826210250,27200,27200,27200,27200,45
|
|
20240911,102900,824986250,27200,27200,27200,27200,0
|
|
20240911,102800,824986250,27200,27200,27200,27200,0
|
|
20240911,102700,824986250,27200,27200,27200,27200,0
|
|
20240911,102600,824986250,27200,27200,27200,27200,43
|
|
20240911,102500,823816650,27200,27150,27200,27150,239
|
|
20240911,102400,817317000,27150,27200,27200,27150,303
|
|
20240911,102300,809090500,27150,27150,27150,27150,180
|
|
20240911,102200,804203500,27150,27200,27200,27150,57
|
|
20240911,102100,802654250,27200,27250,27250,27200,75
|
|
20240911,102000,800610550,27200,27200,27200,27200,173
|
|
20240911,101900,795904950,27200,27200,27200,27200,23
|
|
20240911,101800,795279350,27200,27300,27300,27200,871
|
|
20240911,101700,771553700,27350,27350,27350,27300,192
|
|
20240911,101600,766311850,27350,27350,27350,27350,37
|
|
20240911,101500,765299900,27400,27400,27400,27400,0
|
|
20240911,101400,765299900,27400,27400,27400,27400,38
|
|
20240911,101300,764258700,27350,27350,27350,27350,255
|
|
20240911,101200,757284450,27350,27350,27350,27350,42
|
|
20240911,101100,756135750,27350,27400,27400,27350,126
|
|
20240911,101000,752689550,27350,27350,27350,27350,0
|
|
20240911,100900,752689550,27350,27350,27350,27350,0
|
|
20240911,100800,752689550,27350,27450,27450,27350,102
|
|
20240911,100700,749891750,27450,27350,27450,27350,11
|
|
20240911,100600,749589900,27350,27350,27350,27350,265
|
|
20240911,100500,742342150,27250,27250,27250,27250,0
|
|
20240911,100400,742342150,27250,27300,27300,27250,198
|
|
20240911,100300,736945300,27300,27350,27350,27300,173
|
|
20240911,100200,732219750,27400,27300,27400,27300,11
|
|
20240911,100100,731919350,27300,27350,27350,27300,450
|
|
20240911,100000,719615250,27350,27350,27350,27350,170
|
|
20240911,095900,714965750,27400,27400,27400,27400,47
|
|
20240911,095800,713677950,27400,27400,27400,27400,62
|
|
20240911,095700,711979150,27400,27450,27450,27400,91
|
|
20240911,095600,709484100,27450,27450,27450,27450,0
|
|
20240911,095500,709484100,27450,27450,27450,27450,112
|
|
20240911,095400,706409700,27450,27450,27450,27450,5
|
|
20240911,095300,706272450,27450,27450,27450,27450,119
|
|
20240911,095200,703005900,27450,27450,27450,27450,3
|
|
20240911,095100,702923550,27500,27500,27500,27500,0
|
|
20240911,095000,702923550,27500,27450,27500,27350,354
|
|
20240911,094900,693201700,27450,27400,27450,27350,188
|
|
20240911,094800,688058200,27350,27350,27350,27350,0
|
|
20240911,094700,688058200,27350,27350,27350,27350,0
|
|
20240911,094600,688058200,27350,27350,27350,27350,0
|
|
20240911,094500,688058200,27350,27450,27450,27350,510
|
|
20240911,094400,674072350,27450,27450,27450,27450,0
|
|
20240911,094300,674072350,27450,27550,27650,27450,3459
|
|
20240911,094200,578803450,27650,27550,27650,27550,139
|
|
20240911,094100,574966250,27600,27600,27600,27500,1355
|
|
20240911,094000,537593250,27650,27600,27650,27600,56
|
|
20240911,093900,536047550,27600,27600,27600,27600,109
|
|
20240911,093800,533039150,27550,27550,27550,27550,0
|
|
20240911,093700,533039150,27550,27600,27700,27550,974
|
|
20240911,093600,506152900,27700,27550,27700,27550,552
|
|
20240911,093500,490902400,27650,27700,27700,27650,452
|
|
20240911,093400,478393900,27700,27650,27700,27550,1340
|
|
20240911,093300,441340500,27600,27650,27650,27550,100
|
|
20240911,093200,438584550,27550,27650,27650,27550,750
|
|
20240911,093100,417857900,27650,27550,27650,27550,2176
|
|
20240911,093000,357838350,27450,27450,27550,27450,53
|
|
20240911,092900,356381150,27400,27400,27450,27400,60
|
|
20240911,092800,354737100,27400,27400,27400,27400,102
|
|
20240911,092700,351942300,27400,27400,27400,27400,0
|
|
20240911,092600,351942300,27400,27600,27600,27350,985
|
|
20240911,092500,324861500,27600,27500,27600,27500,59
|
|
20240911,092400,323236500,27600,27550,27600,27500,1561
|
|
20240911,092300,280230350,27550,27500,27550,27500,126
|
|
20240911,092200,276759750,27500,27500,27500,27500,1059
|
|
20240911,092100,247637250,27450,27450,27450,27400,422
|
|
20240911,092000,236054350,27450,27400,27450,27350,694
|
|
20240911,091900,217039800,27400,27350,27400,27300,467
|
|
20240911,091800,204258350,27400,27400,27400,27350,123
|
|
20240911,091700,200894200,27350,27350,27350,27350,1
|
|
20240911,091600,200866850,27350,27400,27400,27350,32
|
|
20240911,091500,199991550,27400,27500,27500,27400,697
|
|
20240911,091400,180845100,27550,27500,27550,27500,696
|
|
20240911,091300,161671500,27500,27500,27550,27500,104
|
|
20240911,091200,158809000,27500,27450,27550,27450,1818
|
|
20240911,091100,108834350,27400,27400,27450,27350,1272
|
|
20240911,091000,73966150,27350,27300,27350,27300,195
|
|
20240911,090900,68634850,27300,27300,27350,27300,391
|
|
20240911,090800,57950100,27300,27300,27300,27300,4
|
|
20240911,090700,57840900,27300,27200,27350,27200,769
|
|
20240911,090600,36870050,27200,27150,27200,27150,614
|
|
20240911,090500,20171650,27100,27100,27100,27100,3
|
|
20240911,090400,20090350,27100,27000,27100,27000,86
|
|
20240911,090300,17768150,27100,27100,27100,27100,1
|
|
20240911,090200,17741050,27000,27050,27050,27000,111
|
|
20240911,090100,14739550,27050,27000,27200,27000,210
|
|
20240911,090000,9040550,26950,26900,26950,26900,336
|