576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240912,183300,1730840550,27200,27200,27200,27200,1485
|
|
20240912,183200,1730840550,27200,27200,27200,27200,0
|
|
20240912,183100,1730840550,27200,27200,27200,27200,0
|
|
20240912,183000,1730840550,27200,27200,27200,27200,0
|
|
20240912,182900,1730840550,27200,27200,27200,27200,0
|
|
20240912,182800,1730840550,27200,27200,27200,27200,0
|
|
20240912,182700,1730840550,27200,27200,27200,27200,0
|
|
20240912,182600,1730840550,27200,27200,27200,27200,0
|
|
20240912,182500,1730840550,27200,27200,27200,27200,0
|
|
20240912,182400,1730840550,27200,27200,27200,27200,0
|
|
20240912,182300,1730840550,27200,27200,27200,27200,0
|
|
20240912,182200,1730840550,27200,27200,27200,27200,0
|
|
20240912,182100,1730840550,27200,27200,27200,27200,0
|
|
20240912,182000,1730840550,27200,27200,27200,27200,0
|
|
20240912,181900,1730840550,27200,27200,27200,27200,0
|
|
20240912,181800,1730840550,27200,27200,27200,27200,0
|
|
20240912,181700,1730840550,27200,27200,27200,27200,0
|
|
20240912,181600,1730840550,27200,27200,27200,27200,0
|
|
20240912,181500,1730840550,27200,27200,27200,27200,0
|
|
20240912,181400,1730840550,27200,27200,27200,27200,0
|
|
20240912,181300,1730840550,27200,27200,27200,27200,0
|
|
20240912,181200,1730840550,27200,27200,27200,27200,0
|
|
20240912,181100,1730840550,27200,27200,27200,27200,0
|
|
20240912,181000,1730840550,27200,27200,27200,27200,0
|
|
20240912,180900,1730840550,27200,27200,27200,27200,0
|
|
20240912,180800,1730840550,27200,27200,27200,27200,0
|
|
20240912,180700,1730840550,27200,27200,27200,27200,0
|
|
20240912,180600,1730840550,27200,27200,27200,27200,0
|
|
20240912,180500,1730840550,27200,27200,27200,27200,0
|
|
20240912,180400,1730840550,27200,27200,27200,27200,0
|
|
20240912,180300,1730840550,27200,27200,27200,27200,1485
|
|
20240912,180200,1730840550,27200,27200,27200,27200,0
|
|
20240912,180100,1730840550,27200,27200,27200,27200,0
|
|
20240912,180000,1730840550,27200,27200,27200,27200,0
|
|
20240912,175900,1730840550,27200,27200,27200,27200,0
|
|
20240912,175800,1730840550,27200,27200,27200,27200,0
|
|
20240912,175700,1730840550,27200,27200,27200,27200,0
|
|
20240912,175600,1730840550,27200,27200,27200,27200,0
|
|
20240912,175500,1730840550,27200,27200,27200,27200,0
|
|
20240912,175400,1730840550,27200,27200,27200,27200,0
|
|
20240912,175300,1730840550,27200,27200,27200,27200,0
|
|
20240912,175200,1730840550,27200,27200,27200,27200,0
|
|
20240912,175100,1730840550,27200,27200,27200,27200,0
|
|
20240912,175000,1730840550,27200,27200,27200,27200,0
|
|
20240912,174900,1730840550,27200,27200,27200,27200,0
|
|
20240912,174800,1730840550,27200,27200,27200,27200,0
|
|
20240912,174700,1730840550,27200,27200,27200,27200,0
|
|
20240912,174600,1730840550,27200,27200,27200,27200,0
|
|
20240912,174500,1730840550,27200,27200,27200,27200,0
|
|
20240912,174400,1730840550,27200,27200,27200,27200,0
|
|
20240912,174300,1730840550,27200,27200,27200,27200,0
|
|
20240912,174200,1730840550,27200,27200,27200,27200,0
|
|
20240912,174100,1730840550,27200,27200,27200,27200,0
|
|
20240912,174000,1730840550,27200,27200,27200,27200,0
|
|
20240912,173900,1730840550,27200,27200,27200,27200,0
|
|
20240912,173800,1730840550,27200,27200,27200,27200,0
|
|
20240912,173700,1730840550,27200,27200,27200,27200,0
|
|
20240912,173600,1730840550,27200,27200,27200,27200,0
|
|
20240912,173500,1730840550,27200,27200,27200,27200,0
|
|
20240912,173400,1730840550,27200,27200,27200,27200,0
|
|
20240912,173300,1730840550,27200,27200,27200,27200,1485
|
|
20240912,173200,1730840550,27200,27200,27200,27200,0
|
|
20240912,173100,1730840550,27200,27200,27200,27200,0
|
|
20240912,173000,1730840550,27200,27200,27200,27200,0
|
|
20240912,172900,1730840550,27200,27200,27200,27200,0
|
|
20240912,172800,1730840550,27200,27200,27200,27200,0
|
|
20240912,172700,1730840550,27200,27200,27200,27200,0
|
|
20240912,172600,1730840550,27200,27200,27200,27200,0
|
|
20240912,172500,1730840550,27200,27200,27200,27200,0
|
|
20240912,172400,1730840550,27200,27200,27200,27200,0
|
|
20240912,172300,1730840550,27200,27200,27200,27200,0
|
|
20240912,172200,1730840550,27200,27200,27200,27200,0
|
|
20240912,172100,1730840550,27200,27200,27200,27200,0
|
|
20240912,172000,1730840550,27200,27200,27200,27200,0
|
|
20240912,171900,1730840550,27200,27200,27200,27200,0
|
|
20240912,171800,1730840550,27200,27200,27200,27200,0
|
|
20240912,171700,1730840550,27200,27200,27200,27200,0
|
|
20240912,171600,1730840550,27200,27200,27200,27200,0
|
|
20240912,171500,1730840550,27200,27200,27200,27200,0
|
|
20240912,171400,1730840550,27200,27200,27200,27200,0
|
|
20240912,171300,1730840550,27200,27200,27200,27200,0
|
|
20240912,171200,1730840550,27200,27200,27200,27200,0
|
|
20240912,171100,1730840550,27200,27200,27200,27200,0
|
|
20240912,171000,1730840550,27200,27200,27200,27200,0
|
|
20240912,170900,1730840550,27200,27200,27200,27200,0
|
|
20240912,170800,1730840550,27200,27200,27200,27200,0
|
|
20240912,170700,1730840550,27200,27200,27200,27200,0
|
|
20240912,170600,1730840550,27200,27200,27200,27200,0
|
|
20240912,170500,1730840550,27200,27200,27200,27200,0
|
|
20240912,170400,1730840550,27200,27200,27200,27200,0
|
|
20240912,170300,1730840550,27200,27200,27200,27200,1485
|
|
20240912,170200,1730840550,27200,27200,27200,27200,0
|
|
20240912,170100,1730840550,27200,27200,27200,27200,0
|
|
20240912,170000,1730840550,27200,27200,27200,27200,0
|
|
20240912,165900,1730840550,27200,27200,27200,27200,0
|
|
20240912,165800,1730840550,27200,27200,27200,27200,0
|
|
20240912,165700,1730840550,27200,27200,27200,27200,0
|
|
20240912,165600,1730840550,27200,27200,27200,27200,0
|
|
20240912,165500,1730840550,27200,27200,27200,27200,0
|
|
20240912,165400,1730840550,27200,27200,27200,27200,0
|
|
20240912,165300,1730840550,27200,27200,27200,27200,0
|
|
20240912,165200,1730840550,27200,27200,27200,27200,0
|
|
20240912,165100,1730840550,27200,27200,27200,27200,0
|
|
20240912,165000,1730840550,27200,27200,27200,27200,0
|
|
20240912,164900,1730840550,27200,27200,27200,27200,0
|
|
20240912,164800,1730840550,27200,27200,27200,27200,0
|
|
20240912,164700,1730840550,27200,27200,27200,27200,0
|
|
20240912,164600,1730840550,27200,27200,27200,27200,0
|
|
20240912,164500,1730840550,27200,27200,27200,27200,0
|
|
20240912,164400,1730840550,27200,27200,27200,27200,0
|
|
20240912,164300,1730840550,27200,27200,27200,27200,0
|
|
20240912,164200,1730840550,27200,27200,27200,27200,0
|
|
20240912,164100,1730840550,27200,27200,27200,27200,0
|
|
20240912,164000,1730840550,27200,27200,27200,27200,0
|
|
20240912,163900,1730840550,27200,27200,27200,27200,0
|
|
20240912,163800,1730840550,27200,27200,27200,27200,0
|
|
20240912,163700,1730840550,27200,27200,27200,27200,0
|
|
20240912,163600,1730840550,27200,27200,27200,27200,0
|
|
20240912,163500,1730840550,27200,27200,27200,27200,0
|
|
20240912,163400,1730840550,27200,27200,27200,27200,0
|
|
20240912,163300,1730840550,27200,27200,27200,27200,1485
|
|
20240912,163200,1730840550,27200,27200,27200,27200,0
|
|
20240912,163100,1730840550,27200,27200,27200,27200,0
|
|
20240912,163000,1730840550,27200,27200,27200,27200,0
|
|
20240912,162900,1730840550,27200,27200,27200,27200,0
|
|
20240912,162800,1730840550,27200,27200,27200,27200,0
|
|
20240912,162700,1730840550,27200,27200,27200,27200,0
|
|
20240912,162600,1730840550,27200,27200,27200,27200,0
|
|
20240912,162500,1730840550,27200,27200,27200,27200,0
|
|
20240912,162400,1730840550,27200,27200,27200,27200,0
|
|
20240912,162300,1730840550,27200,27200,27200,27200,0
|
|
20240912,162200,1730840550,27200,27200,27200,27200,0
|
|
20240912,162100,1730840550,27200,27200,27200,27200,0
|
|
20240912,162000,1730840550,27200,27200,27200,27200,0
|
|
20240912,161900,1730840550,27200,27200,27200,27200,0
|
|
20240912,161800,1730840550,27200,27200,27200,27200,0
|
|
20240912,161700,1730840550,27200,27200,27200,27200,0
|
|
20240912,161600,1730840550,27200,27200,27200,27200,0
|
|
20240912,161500,1730840550,27200,27200,27200,27200,0
|
|
20240912,161400,1730840550,27200,27200,27200,27200,0
|
|
20240912,161300,1730840550,27200,27200,27200,27200,0
|
|
20240912,161200,1730840550,27200,27200,27200,27200,0
|
|
20240912,161100,1730840550,27200,27200,27200,27200,0
|
|
20240912,161000,1730840550,27200,27200,27200,27200,0
|
|
20240912,160900,1730840550,27200,27200,27200,27200,0
|
|
20240912,160800,1730840550,27200,27200,27200,27200,0
|
|
20240912,160700,1730840550,27200,27200,27200,27200,0
|
|
20240912,160600,1730840550,27200,27200,27200,27200,0
|
|
20240912,160500,1730840550,27200,27200,27200,27200,0
|
|
20240912,160400,1730840550,27200,27200,27200,27200,0
|
|
20240912,160300,1730840550,27200,27200,27200,27200,1485
|
|
20240912,160200,1730840550,27200,27200,27200,27200,0
|
|
20240912,160100,1730840550,27200,27200,27200,27200,0
|
|
20240912,160000,1730840550,27200,27200,27200,27200,0
|
|
20240912,155900,1730840550,27200,27200,27200,27200,0
|
|
20240912,155800,1730840550,27200,27200,27200,27200,0
|
|
20240912,155700,1730840550,27200,27200,27200,27200,0
|
|
20240912,155600,1730840550,27200,27200,27200,27200,0
|
|
20240912,155500,1730840550,27200,27200,27200,27200,0
|
|
20240912,155400,1730840550,27200,27200,27200,27200,0
|
|
20240912,155300,1730840550,27200,27200,27200,27200,0
|
|
20240912,155200,1730840550,27200,27200,27200,27200,0
|
|
20240912,155100,1730840550,27200,27200,27200,27200,0
|
|
20240912,155000,1730840550,27200,27200,27200,27200,0
|
|
20240912,154900,1730840550,27200,27200,27200,27200,0
|
|
20240912,154800,1730840550,27200,27200,27200,27200,0
|
|
20240912,154700,1730840550,27200,27200,27200,27200,0
|
|
20240912,154600,1730840550,27200,27200,27200,27200,0
|
|
20240912,154500,1730840550,27200,27200,27200,27200,0
|
|
20240912,154400,1730840550,27200,27200,27200,27200,0
|
|
20240912,154300,1730840550,27200,27200,27200,27200,0
|
|
20240912,154200,1730840550,27200,27200,27200,27200,0
|
|
20240912,154100,1730840550,27200,27200,27200,27200,0
|
|
20240912,154000,1730840550,27200,27200,27200,27200,0
|
|
20240912,153900,1730840550,27200,27200,27200,27200,0
|
|
20240912,153800,1730840550,27200,27200,27200,27200,0
|
|
20240912,153700,1730840550,27200,27200,27200,27200,0
|
|
20240912,153600,1730840550,27200,27200,27200,27200,0
|
|
20240912,153500,1730840550,27200,27200,27200,27200,0
|
|
20240912,153400,1730840550,27200,27200,27200,27200,0
|
|
20240912,153300,1730840550,27200,27200,27200,27200,1485
|
|
20240912,153200,1730840550,27200,27200,27200,27200,0
|
|
20240912,153100,1730840550,27200,27200,27200,27200,0
|
|
20240912,153000,1730840550,27200,27200,27200,27200,1485
|
|
20240912,152900,1690448550,27250,27250,27250,27250,0
|
|
20240912,152800,1690448550,27250,27250,27250,27250,0
|
|
20240912,152700,1690448550,27250,27250,27250,27250,0
|
|
20240912,152600,1690448550,27250,27250,27250,27250,0
|
|
20240912,152500,1690448550,27250,27250,27250,27250,0
|
|
20240912,152400,1690448550,27250,27250,27250,27250,0
|
|
20240912,152300,1690448550,27250,27250,27250,27250,0
|
|
20240912,152200,1690448550,27250,27250,27250,27250,0
|
|
20240912,152100,1690448550,27250,27250,27250,27250,0
|
|
20240912,152000,1690448550,27250,27250,27250,27250,0
|
|
20240912,151900,1690448550,27250,27250,27250,27150,135
|
|
20240912,151800,1686775550,27250,27250,27250,27200,61
|
|
20240912,151700,1685115400,27150,27150,27200,27150,108
|
|
20240912,151600,1682179750,27200,27200,27250,27200,338
|
|
20240912,151500,1672986050,27200,27250,27250,27200,27
|
|
20240912,151400,1672251400,27250,27250,27250,27200,135
|
|
20240912,151300,1668576350,27200,27200,27250,27200,122
|
|
20240912,151200,1665252950,27200,27200,27200,27200,21
|
|
20240912,151100,1664681750,27200,27200,27200,27200,126
|
|
20240912,151000,1661254550,27200,27200,27250,27200,37
|
|
20240912,150900,1660247900,27250,27250,27250,27250,489
|
|
20240912,150800,1646922650,27250,27250,27250,27250,306
|
|
20240912,150700,1638584150,27200,27300,27300,27200,330
|
|
20240912,150600,1629587650,27250,27200,27250,27200,673
|
|
20240912,150500,1611250750,27200,27200,27200,27200,124
|
|
20240912,150400,1607877950,27200,27200,27250,27200,29
|
|
20240912,150300,1607089100,27200,27250,27250,27200,94
|
|
20240912,150200,1604528800,27200,27200,27250,27200,63
|
|
20240912,150100,1602814450,27250,27200,27250,27200,35
|
|
20240912,150000,1601862350,27200,27250,27250,27200,66
|
|
20240912,145900,1600063950,27250,27250,27300,27200,354
|
|
20240912,145800,1590417450,27200,27250,27250,27200,99
|
|
20240912,145700,1587724600,27200,27200,27200,27150,426
|
|
20240912,145600,1576137850,27150,27150,27150,27150,23
|
|
20240912,145500,1575513400,27200,27150,27200,27150,147
|
|
20240912,145400,1571518650,27150,27200,27200,27150,45
|
|
20240912,145300,1570296100,27200,27150,27200,27150,74
|
|
20240912,145200,1568285100,27150,27150,27200,27150,72
|
|
20240912,145100,1566328100,27200,27150,27200,27150,30
|
|
20240912,145000,1565513350,27150,27200,27200,27150,112
|
|
20240912,144900,1562467650,27150,27150,27200,27100,52
|
|
20240912,144800,1561056250,27200,27150,27250,27150,45
|
|
20240912,144700,1559833450,27150,27150,27200,27150,293
|
|
20240912,144600,1551865100,27150,27150,27150,27100,1466
|
|
20240912,144500,1512113200,27150,27150,27150,27150,585
|
|
20240912,144400,1496230450,27150,27150,27150,27150,24
|
|
20240912,144300,1495578850,27150,27150,27150,27150,42
|
|
20240912,144200,1494438550,27150,27150,27150,27150,28
|
|
20240912,144100,1493678350,27150,27150,27200,27150,45
|
|
20240912,144000,1492456550,27150,27150,27200,27150,34
|
|
20240912,143900,1491532950,27200,27200,27200,27200,136
|
|
20240912,143800,1487833750,27200,27200,27250,27200,129
|
|
20240912,143700,1484319750,27150,27200,27200,27150,311
|
|
20240912,143600,1475861400,27200,27200,27250,27200,30
|
|
20240912,143500,1475045350,27200,27200,27200,27200,143
|
|
20240912,143400,1471155750,27200,27200,27200,27150,602
|
|
20240912,143300,1454782200,27100,27150,27150,27100,73
|
|
20240912,143200,1452801150,27100,27100,27150,27100,117
|
|
20240912,143100,1449625500,27150,27150,27150,27100,426
|
|
20240912,143000,1438075000,27150,27100,27150,27100,43
|
|
20240912,142900,1436908750,27150,27150,27150,27100,76
|
|
20240912,142800,1434845600,27100,27200,27200,27100,104
|
|
20240912,142700,1432022600,27150,27150,27150,27100,45
|
|
20240912,142600,1430802200,27100,27150,27200,27100,49
|
|
20240912,142500,1429473500,27150,27150,27150,27150,25
|
|
20240912,142400,1428794750,27150,27150,27200,27100,53
|
|
20240912,142300,1427356250,27100,27150,27150,27100,146
|
|
20240912,142200,1423392800,27150,27100,27150,27100,190
|
|
20240912,142100,1418243200,27200,27150,27200,27100,297
|
|
20240912,142000,1410166300,27200,27150,27200,27100,640
|
|
20240912,141900,1392761200,27150,27150,27150,27150,132
|
|
20240912,141800,1389177400,27150,27100,27150,27100,70
|
|
20240912,141700,1387277350,27100,27150,27150,27100,39
|
|
20240912,141600,1386218950,27100,27100,27200,27100,173
|
|
20240912,141500,1381523300,27100,27150,27150,27100,33
|
|
20240912,141400,1380628750,27150,27100,27150,27100,33
|
|
20240912,141300,1379733750,27150,27150,27150,27100,48
|
|
20240912,141200,1378431450,27150,27150,27150,27150,15
|
|
20240912,141100,1378024200,27150,27200,27200,27150,301
|
|
20240912,141000,1369840800,27200,27200,27200,27200,42
|
|
20240912,140900,1368698400,27200,27150,27200,27150,361
|
|
20240912,140800,1358879900,27150,27200,27200,27150,55
|
|
20240912,140700,1357384650,27150,27150,27150,27150,99
|
|
20240912,140600,1354696800,27150,27150,27150,27150,38
|
|
20240912,140500,1353665100,27150,27150,27200,27150,28
|
|
20240912,140400,1352904700,27200,27150,27200,27150,48
|
|
20240912,140300,1351600750,27150,27150,27150,27150,46
|
|
20240912,140200,1350351850,27200,27200,27200,27200,51
|
|
20240912,140100,1348964650,27200,27200,27200,27200,43
|
|
20240912,140000,1347795050,27200,27250,27250,27150,45
|
|
20240912,135900,1346572250,27300,27300,27300,27300,166
|
|
20240912,135800,1342040450,27250,27250,27250,27250,416
|
|
20240912,135700,1330704450,27200,27200,27200,27200,868
|
|
20240912,135600,1307094850,27200,27200,27200,27200,1
|
|
20240912,135500,1307067650,27200,27200,27200,27200,1
|
|
20240912,135400,1307040450,27200,27200,27200,27200,0
|
|
20240912,135300,1307040450,27200,27200,27200,27200,0
|
|
20240912,135200,1307040450,27200,27200,27200,27200,128
|
|
20240912,135100,1303558850,27200,27200,27200,27200,0
|
|
20240912,135000,1303558850,27200,27200,27200,27200,0
|
|
20240912,134900,1303558850,27200,27200,27200,27200,0
|
|
20240912,134800,1303558850,27200,27200,27200,27200,0
|
|
20240912,134700,1303558850,27200,27200,27200,27200,0
|
|
20240912,134600,1303558850,27200,27200,27200,27200,1
|
|
20240912,134500,1303531650,27200,27200,27200,27200,0
|
|
20240912,134400,1303531650,27200,27200,27200,27200,0
|
|
20240912,134300,1303531650,27200,27200,27200,27200,1
|
|
20240912,134200,1303504450,27150,27150,27150,27150,0
|
|
20240912,134100,1303504450,27150,27150,27150,27150,2
|
|
20240912,134000,1303450150,27150,27150,27150,27150,0
|
|
20240912,133900,1303450150,27150,27150,27150,27150,0
|
|
20240912,133800,1303450150,27150,27150,27150,27150,1204
|
|
20240912,133700,1270761550,27050,27100,27100,27050,132
|
|
20240912,133600,1267190300,27100,27100,27100,27100,30
|
|
20240912,133500,1266377300,27100,27100,27100,27100,329
|
|
20240912,133400,1257461400,27050,27050,27050,27050,0
|
|
20240912,133300,1257461400,27050,27050,27050,27050,0
|
|
20240912,133200,1257461400,27050,27050,27050,27050,0
|
|
20240912,133100,1257461400,27050,27050,27050,27050,43
|
|
20240912,133000,1256298250,27050,27050,27050,27050,5
|
|
20240912,132900,1256163000,27000,27000,27000,27000,56
|
|
20240912,132800,1254651000,27050,27050,27050,27050,5
|
|
20240912,132700,1254515750,27050,27000,27050,27000,246
|
|
20240912,132600,1247861600,27050,27050,27050,27050,18
|
|
20240912,132500,1247374700,27050,27050,27050,27050,43
|
|
20240912,132400,1246211550,27050,27100,27100,27050,1346
|
|
20240912,132300,1209793150,27100,27100,27100,27100,0
|
|
20240912,132200,1209793150,27100,27100,27100,27100,0
|
|
20240912,132100,1209793150,27100,27100,27100,27100,196
|
|
20240912,132000,1204481550,27100,27100,27100,27100,66
|
|
20240912,131900,1202692950,27100,27100,27100,27050,412
|
|
20240912,131800,1191528250,27100,27100,27100,27100,2
|
|
20240912,131700,1191474050,27050,27050,27050,27050,10
|
|
20240912,131600,1191203550,27050,27050,27050,27050,45
|
|
20240912,131500,1189986300,27050,27100,27100,27050,87
|
|
20240912,131400,1187630950,27100,27100,27100,27100,50
|
|
20240912,131300,1186275950,27100,27100,27100,27100,285
|
|
20240912,131200,1178552450,27100,27100,27100,27100,57
|
|
20240912,131100,1177007750,27100,27100,27100,27100,34
|
|
20240912,131000,1176086350,27100,27100,27100,27100,0
|
|
20240912,130900,1176086350,27100,27100,27100,27100,18
|
|
20240912,130800,1175598550,27100,27100,27100,27050,224
|
|
20240912,130700,1169530500,27150,27150,27150,27150,3
|
|
20240912,130600,1169449050,27100,27100,27100,27100,0
|
|
20240912,130500,1169449050,27100,27100,27100,27100,83
|
|
20240912,130400,1167199750,27100,27100,27100,27100,345
|
|
20240912,130300,1157850250,27100,27100,27100,27100,0
|
|
20240912,130200,1157850250,27100,27100,27100,27100,1358
|
|
20240912,130100,1121048450,27100,27100,27100,27100,159
|
|
20240912,130000,1116739550,27100,27100,27100,27100,100
|
|
20240912,125900,1114029550,27100,27100,27100,27100,335
|
|
20240912,125800,1104951050,27100,27100,27100,27100,100
|
|
20240912,125700,1102241050,27150,27150,27150,27150,2
|
|
20240912,125600,1102186750,27100,27100,27100,27100,1
|
|
20240912,125500,1102159650,27150,27150,27150,27150,1
|
|
20240912,125400,1102132500,27150,27150,27150,27150,0
|
|
20240912,125300,1102132500,27150,27150,27150,27150,1
|
|
20240912,125200,1102105350,27100,27100,27100,27100,227
|
|
20240912,125100,1095953650,27100,27100,27100,27100,0
|
|
20240912,125000,1095953650,27100,27100,27100,27100,0
|
|
20240912,124900,1095953650,27100,27100,27100,27100,200
|
|
20240912,124800,1090533650,27150,27150,27150,27150,30
|
|
20240912,124700,1089719150,27150,27150,27150,27150,1
|
|
20240912,124600,1089692000,27150,27150,27150,27150,0
|
|
20240912,124500,1089692000,27150,27150,27150,27150,0
|
|
20240912,124400,1089692000,27150,27150,27150,27150,0
|
|
20240912,124300,1089692000,27150,27150,27150,27150,0
|
|
20240912,124200,1089692000,27150,27150,27150,27150,0
|
|
20240912,124100,1089692000,27150,27150,27150,27150,425
|
|
20240912,124000,1078153250,27200,27200,27200,27200,15
|
|
20240912,123900,1077745250,27200,27200,27200,27200,0
|
|
20240912,123800,1077745250,27200,27200,27200,27200,4
|
|
20240912,123700,1077636450,27200,27200,27200,27200,500
|
|
20240912,123600,1064036450,27100,27100,27100,27100,0
|
|
20240912,123500,1064036450,27100,27100,27100,27100,0
|
|
20240912,123400,1064036450,27100,27100,27100,27100,0
|
|
20240912,123300,1064036450,27100,27100,27100,27100,0
|
|
20240912,123200,1064036450,27100,27100,27100,27100,15
|
|
20240912,123100,1063629950,27150,27150,27150,27150,10
|
|
20240912,123000,1063358450,27150,27150,27150,27150,728
|
|
20240912,122900,1043593250,27150,27150,27150,27150,122
|
|
20240912,122800,1040280950,27150,27150,27150,27150,30
|
|
20240912,122700,1039466450,27150,27150,27150,27150,0
|
|
20240912,122600,1039466450,27150,27150,27150,27150,0
|
|
20240912,122500,1039466450,27150,27150,27150,27150,30
|
|
20240912,122400,1038651950,27150,27150,27150,27150,0
|
|
20240912,122300,1038651950,27150,27150,27150,27150,0
|
|
20240912,122200,1038651950,27150,27150,27150,27150,0
|
|
20240912,122100,1038651950,27150,27150,27150,27150,0
|
|
20240912,122000,1038651950,27150,27150,27150,27150,50
|
|
20240912,121900,1037294450,27150,27150,27150,27150,150
|
|
20240912,121800,1033221950,27150,27150,27150,27150,0
|
|
20240912,121700,1033221950,27150,27150,27150,27150,4
|
|
20240912,121600,1033113350,27150,27150,27150,27150,12
|
|
20240912,121500,1032787550,27150,27100,27150,27100,39
|
|
20240912,121400,1031728750,27150,27150,27150,27150,0
|
|
20240912,121300,1031728750,27150,27150,27150,27150,122
|
|
20240912,121200,1028416450,27150,27150,27150,27150,0
|
|
20240912,121100,1028416450,27150,27150,27150,27150,106
|
|
20240912,121000,1025538550,27150,27150,27150,27150,0
|
|
20240912,120900,1025538550,27150,27200,27200,27150,65
|
|
20240912,120800,1023773750,27150,27150,27150,27150,39
|
|
20240912,120700,1022714900,27150,27150,27150,27150,2
|
|
20240912,120600,1022660600,27150,27150,27150,27150,4
|
|
20240912,120500,1022552000,27250,27250,27250,27250,1
|
|
20240912,120400,1022524750,27300,27300,27300,27300,0
|
|
20240912,120300,1022524750,27300,27300,27300,27300,1
|
|
20240912,120200,1022497450,27250,27200,27250,27200,500
|
|
20240912,120100,1008883850,27200,27200,27200,27200,0
|
|
20240912,120000,1008883850,27200,27200,27200,27200,0
|
|
20240912,115900,1008883850,27200,27200,27200,27200,0
|
|
20240912,115800,1008883850,27200,27150,27200,27150,34
|
|
20240912,115700,1007960700,27150,27150,27150,27100,578
|
|
20240912,115600,992269850,27150,27150,27150,27150,0
|
|
20240912,115500,992269850,27150,27100,27150,27100,2
|
|
20240912,115400,992215600,27150,27150,27150,27150,1
|
|
20240912,115300,992188450,27100,27000,27100,27000,4751
|
|
20240912,115200,863445300,27000,27050,27100,27000,624
|
|
20240912,115100,846597000,27000,27000,27000,27000,0
|
|
20240912,115000,846597000,27000,27100,27100,27000,258
|
|
20240912,114900,839620550,27050,27050,27050,27050,116
|
|
20240912,114800,836482750,27050,27050,27050,27050,121
|
|
20240912,114700,833209700,27050,27050,27050,27050,0
|
|
20240912,114600,833209700,27050,27050,27050,27050,34
|
|
20240912,114500,832290000,27050,27050,27050,27050,66
|
|
20240912,114400,830504700,27050,27050,27050,27050,57
|
|
20240912,114300,828962850,27100,27100,27100,27100,10
|
|
20240912,114200,828691850,27050,27050,27050,27050,32
|
|
20240912,114100,827826250,27050,27050,27050,27050,175
|
|
20240912,114000,823092500,27050,27050,27050,27050,33
|
|
20240912,113900,822199850,27050,27050,27100,27050,317
|
|
20240912,113800,813623600,27100,27100,27100,27100,50
|
|
20240912,113700,812268600,27100,27100,27100,27100,0
|
|
20240912,113600,812268600,27100,27100,27100,27100,0
|
|
20240912,113500,812268600,27100,27100,27100,27100,0
|
|
20240912,113400,812268600,27100,27100,27100,27100,0
|
|
20240912,113300,812268600,27100,27100,27100,27100,17
|
|
20240912,113200,811807900,27100,27100,27100,27100,5
|
|
20240912,113100,811672400,27100,27100,27100,27100,0
|
|
20240912,113000,811672400,27100,27100,27100,27100,3
|
|
20240912,112900,811591100,27050,27050,27050,27050,33
|
|
20240912,112800,810698450,27050,27050,27050,27050,75
|
|
20240912,112700,808669700,27050,27050,27050,27050,0
|
|
20240912,112600,808669700,27050,27050,27050,27050,0
|
|
20240912,112500,808669700,27050,27050,27050,27050,41
|
|
20240912,112400,807560650,27100,27100,27100,27100,2
|
|
20240912,112300,807506450,27050,27050,27050,27050,168
|
|
20240912,112200,802962050,27050,27050,27050,27050,131
|
|
20240912,112100,799418500,27050,27050,27050,27050,132
|
|
20240912,112000,795847900,27050,27050,27050,27050,252
|
|
20240912,111900,789031300,27050,27100,27100,27050,224
|
|
20240912,111800,782972000,27050,27050,27050,27050,0
|
|
20240912,111700,782972000,27050,27050,27050,27050,0
|
|
20240912,111600,782972000,27050,27050,27050,27050,0
|
|
20240912,111500,782972000,27050,27050,27050,27050,19
|
|
20240912,111400,782458050,27050,27050,27050,27050,0
|
|
20240912,111300,782458050,27050,27050,27050,27050,35
|
|
20240912,111200,781511300,27050,27050,27050,27050,97
|
|
20240912,111100,778887450,27050,27050,27050,27050,0
|
|
20240912,111000,778887450,27050,27000,27100,27000,51
|
|
20240912,110900,777507900,27000,27050,27050,27000,7
|
|
20240912,110800,777318650,27000,27000,27000,27000,0
|
|
20240912,110700,777318650,27000,27050,27050,27000,35
|
|
20240912,110600,776371950,27100,27100,27100,27100,0
|
|
20240912,110500,776371950,27100,27100,27100,27100,6
|
|
20240912,110400,776209350,27050,27050,27050,27050,20
|
|
20240912,110300,775668350,27050,27050,27050,27050,0
|
|
20240912,110200,775668350,27050,27050,27050,27050,82
|
|
20240912,110100,773450250,27050,27050,27050,27050,52
|
|
20240912,110000,772043650,27100,27100,27100,27100,2
|
|
20240912,105900,771989450,27100,27050,27100,27050,3
|
|
20240912,105800,771908200,27000,27000,27000,27000,0
|
|
20240912,105700,771908200,27000,27000,27000,27000,32
|
|
20240912,105600,771044200,27000,27000,27000,27000,4
|
|
20240912,105500,770936200,27000,27000,27000,27000,34
|
|
20240912,105400,770018200,27000,27000,27000,27000,33
|
|
20240912,105300,769127200,27050,27100,27100,27050,24
|
|
20240912,105200,768477850,27000,27000,27000,27000,34
|
|
20240912,105100,767559850,27100,27100,27100,27100,0
|
|
20240912,105000,767559850,27100,27000,27100,27000,460
|
|
20240912,104900,755120350,27000,27000,27000,27000,2
|
|
20240912,104800,755066350,26950,26950,26950,26950,0
|
|
20240912,104700,755066350,26950,27000,27000,26950,172
|
|
20240912,104600,750425450,27000,27000,27000,27000,58
|
|
20240912,104500,748859450,27000,26950,27000,26950,229
|
|
20240912,104400,742687600,26950,27000,27000,26950,51
|
|
20240912,104300,741311850,27000,27050,27050,27000,37
|
|
20240912,104200,740312600,27050,27050,27050,27050,2
|
|
20240912,104100,740258500,26950,27000,27000,26950,739
|
|
20240912,104000,720311050,27000,27000,27000,27000,0
|
|
20240912,103900,720311050,27000,27000,27000,27000,327
|
|
20240912,103800,711482050,27000,27000,27000,27000,0
|
|
20240912,103700,711482050,27000,27050,27050,27000,1444
|
|
20240912,103600,672432650,27050,27050,27050,27050,0
|
|
20240912,103500,672432650,27050,27050,27050,27050,27
|
|
20240912,103400,671702300,27050,27050,27050,27050,106
|
|
20240912,103300,668835000,27100,27050,27100,27050,47
|
|
20240912,103200,667563600,27100,27100,27100,27100,206
|
|
20240912,103100,661981000,27100,27100,27100,27100,0
|
|
20240912,103000,661981000,27100,27100,27100,27050,881
|
|
20240912,102900,638112950,27100,27100,27100,27050,2438
|
|
20240912,102800,572060100,27100,27100,27100,27050,214
|
|
20240912,102700,566271100,27050,27050,27050,27050,0
|
|
20240912,102600,566271100,27050,27050,27050,27050,0
|
|
20240912,102500,566271100,27050,27050,27050,27050,0
|
|
20240912,102400,566271100,27050,27050,27050,27050,0
|
|
20240912,102300,566271100,27050,27050,27050,27050,131
|
|
20240912,102200,562727550,27100,27100,27150,27100,60
|
|
20240912,102100,561099350,27100,27100,27100,27100,0
|
|
20240912,102000,561099350,27100,27100,27100,27100,0
|
|
20240912,101900,561099350,27100,27100,27150,27100,193
|
|
20240912,101800,555868800,27100,27150,27150,27100,71
|
|
20240912,101700,553944400,27150,27150,27150,27150,6
|
|
20240912,101600,553781500,27150,27150,27150,27150,11
|
|
20240912,101500,553482850,27050,27050,27050,27050,263
|
|
20240912,101400,546368700,27050,27050,27050,27050,76
|
|
20240912,101300,544312900,27050,27050,27050,27050,1163
|
|
20240912,101200,512853750,27050,27050,27050,27050,1191
|
|
20240912,101100,480637200,27050,27050,27050,27050,43
|
|
20240912,101000,479474050,27050,27200,27200,27050,548
|
|
20240912,100900,464623600,27200,27100,27200,27100,51
|
|
20240912,100800,463239800,27200,27150,27200,27150,200
|
|
20240912,100700,457808700,27150,27150,27150,27150,1
|
|
20240912,100600,457781550,27100,27100,27100,27100,49
|
|
20240912,100500,456453650,27100,27100,27150,27100,808
|
|
20240912,100400,434544550,27100,27100,27100,27100,1
|
|
20240912,100300,434517450,27100,27100,27100,27100,3
|
|
20240912,100200,434436150,27100,27100,27100,27100,280
|
|
20240912,100100,426848150,27100,27050,27100,27050,71
|
|
20240912,100000,424926900,27100,27100,27100,27100,126
|
|
20240912,095900,421512300,27100,27100,27100,27100,162
|
|
20240912,095800,417122100,27050,27050,27050,27050,31
|
|
20240912,095700,416283550,27100,27150,27150,27100,95
|
|
20240912,095600,413709000,27100,27100,27100,27100,25
|
|
20240912,095500,413031500,27050,27100,27100,27050,82
|
|
20240912,095400,410812800,27100,27100,27100,27050,79
|
|
20240912,095300,408673100,27100,27100,27150,27100,161
|
|
20240912,095200,404309450,27100,27100,27100,27100,60
|
|
20240912,095100,402683450,27150,27150,27150,27150,266
|
|
20240912,095000,395461550,27150,27150,27150,27150,10
|
|
20240912,094900,395190050,27150,27100,27150,27100,772
|
|
20240912,094800,374232050,27050,27050,27050,27050,56
|
|
20240912,094700,372717250,27050,27100,27150,27050,83
|
|
20240912,094600,370469150,27100,27100,27150,27100,225
|
|
20240912,094500,364371600,27050,27150,27150,27050,777
|
|
20240912,094400,343320050,27150,27150,27150,27150,25
|
|
20240912,094300,342641300,27100,27100,27100,27100,0
|
|
20240912,094200,342641300,27100,27200,27250,27100,1062
|
|
20240912,094100,313763950,27200,27350,27350,27200,2112
|
|
20240912,094000,256133550,27300,27300,27300,27300,0
|
|
20240912,093900,256133550,27300,27300,27300,27300,0
|
|
20240912,093800,256133550,27300,27350,27350,27300,63
|
|
20240912,093700,254413150,27350,27350,27350,27350,1
|
|
20240912,093600,254385800,27350,27300,27350,27300,209
|
|
20240912,093500,248680050,27300,27300,27300,27300,248
|
|
20240912,093400,241909650,27300,27300,27300,27300,2
|
|
20240912,093300,241855050,27300,27300,27300,27300,1
|
|
20240912,093200,241827750,27300,27300,27350,27300,336
|
|
20240912,093100,232654200,27250,27250,27250,27250,0
|
|
20240912,093000,232654200,27250,27250,27250,27250,0
|
|
20240912,092900,232654200,27250,27200,27250,27200,305
|
|
20240912,092800,224343000,27200,27200,27200,27150,89
|
|
20240912,092700,221925100,27200,27200,27200,27200,631
|
|
20240912,092600,204761900,27200,27150,27250,27150,214
|
|
20240912,092500,198937100,27200,27200,27200,27150,60
|
|
20240912,092400,197307950,27150,27150,27150,27150,0
|
|
20240912,092300,197307950,27150,27150,27150,27100,116
|
|
20240912,092200,194160300,27150,27200,27200,27150,15
|
|
20240912,092100,193752800,27100,27150,27150,27100,57
|
|
20240912,092000,192205750,27200,27150,27200,27150,207
|
|
20240912,091900,186579150,27150,27150,27150,27150,32
|
|
20240912,091800,185710350,27150,27000,27150,27000,589
|
|
20240912,091700,169745900,27050,27000,27050,27000,241
|
|
20240912,091600,163238050,27000,27100,27100,27000,501
|
|
20240912,091500,149676350,27100,27100,27100,27100,10
|
|
20240912,091400,149405350,27100,27150,27150,27100,359
|
|
20240912,091300,139659650,27150,27150,27150,27150,8
|
|
20240912,091200,139442450,27150,27150,27150,27150,0
|
|
20240912,091100,139442450,27150,27100,27150,27100,673
|
|
20240912,091000,121183050,27000,27000,27000,26950,320
|
|
20240912,090900,112544500,27000,27100,27100,27000,878
|
|
20240912,090800,88798100,27100,27250,27250,27100,1062
|
|
20240912,090700,59924700,27250,27250,27250,27200,102
|
|
20240912,090600,57147700,27250,27200,27250,27200,93
|
|
20240912,090500,54614800,27250,27250,27300,27200,601
|
|
20240912,090400,38229300,27200,27200,27250,27200,128
|
|
20240912,090300,34746200,27200,27150,27200,27150,249
|
|
20240912,090200,27973550,27100,27100,27100,27100,16
|
|
20240912,090100,27539950,27100,27200,27250,27100,238
|
|
20240912,090000,21060150,27200,27200,27250,27200,674
|