576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240913,183300,1920996950,27100,27100,27100,27100,2168
|
|
20240913,183200,1920996950,27100,27100,27100,27100,0
|
|
20240913,183100,1920996950,27100,27100,27100,27100,0
|
|
20240913,183000,1920996950,27100,27100,27100,27100,0
|
|
20240913,182900,1920996950,27100,27100,27100,27100,0
|
|
20240913,182800,1920996950,27100,27100,27100,27100,0
|
|
20240913,182700,1920996950,27100,27100,27100,27100,0
|
|
20240913,182600,1920996950,27100,27100,27100,27100,0
|
|
20240913,182500,1920996950,27100,27100,27100,27100,0
|
|
20240913,182400,1920996950,27100,27100,27100,27100,0
|
|
20240913,182300,1920996950,27100,27100,27100,27100,0
|
|
20240913,182200,1920996950,27100,27100,27100,27100,0
|
|
20240913,182100,1920996950,27100,27100,27100,27100,0
|
|
20240913,182000,1920996950,27100,27100,27100,27100,0
|
|
20240913,181900,1920996950,27100,27100,27100,27100,0
|
|
20240913,181800,1920996950,27100,27100,27100,27100,0
|
|
20240913,181700,1920996950,27100,27100,27100,27100,0
|
|
20240913,181600,1920996950,27100,27100,27100,27100,0
|
|
20240913,181500,1920996950,27100,27100,27100,27100,0
|
|
20240913,181400,1920996950,27100,27100,27100,27100,0
|
|
20240913,181300,1920996950,27100,27100,27100,27100,0
|
|
20240913,181200,1920996950,27100,27100,27100,27100,0
|
|
20240913,181100,1920996950,27100,27100,27100,27100,0
|
|
20240913,181000,1920996950,27100,27100,27100,27100,0
|
|
20240913,180900,1920996950,27100,27100,27100,27100,0
|
|
20240913,180800,1920996950,27100,27100,27100,27100,0
|
|
20240913,180700,1920996950,27100,27100,27100,27100,0
|
|
20240913,180600,1920996950,27100,27100,27100,27100,0
|
|
20240913,180500,1920996950,27100,27100,27100,27100,0
|
|
20240913,180400,1920996950,27100,27100,27100,27100,0
|
|
20240913,180300,1920996950,27100,27100,27100,27100,2168
|
|
20240913,180200,1920996950,27100,27100,27100,27100,0
|
|
20240913,180100,1920996950,27100,27100,27100,27100,0
|
|
20240913,180000,1920996950,27100,27100,27100,27100,0
|
|
20240913,175900,1920996950,27100,27100,27100,27100,0
|
|
20240913,175800,1920996950,27100,27100,27100,27100,0
|
|
20240913,175700,1920996950,27100,27100,27100,27100,0
|
|
20240913,175600,1920996950,27100,27100,27100,27100,0
|
|
20240913,175500,1920996950,27100,27100,27100,27100,0
|
|
20240913,175400,1920996950,27100,27100,27100,27100,0
|
|
20240913,175300,1920996950,27100,27100,27100,27100,0
|
|
20240913,175200,1920996950,27100,27100,27100,27100,0
|
|
20240913,175100,1920996950,27100,27100,27100,27100,0
|
|
20240913,175000,1920996950,27100,27100,27100,27100,0
|
|
20240913,174900,1920996950,27100,27100,27100,27100,0
|
|
20240913,174800,1920996950,27100,27100,27100,27100,0
|
|
20240913,174700,1920996950,27100,27100,27100,27100,0
|
|
20240913,174600,1920996950,27100,27100,27100,27100,0
|
|
20240913,174500,1920996950,27100,27100,27100,27100,0
|
|
20240913,174400,1920996950,27100,27100,27100,27100,0
|
|
20240913,174300,1920996950,27100,27100,27100,27100,0
|
|
20240913,174200,1920996950,27100,27100,27100,27100,0
|
|
20240913,174100,1920996950,27100,27100,27100,27100,0
|
|
20240913,174000,1920996950,27100,27100,27100,27100,0
|
|
20240913,173900,1920996950,27100,27100,27100,27100,0
|
|
20240913,173800,1920996950,27100,27100,27100,27100,0
|
|
20240913,173700,1920996950,27100,27100,27100,27100,0
|
|
20240913,173600,1920996950,27100,27100,27100,27100,0
|
|
20240913,173500,1920996950,27100,27100,27100,27100,0
|
|
20240913,173400,1920996950,27100,27100,27100,27100,0
|
|
20240913,173300,1920996950,27100,27100,27100,27100,2168
|
|
20240913,173200,1920996950,27100,27100,27100,27100,0
|
|
20240913,173100,1920996950,27100,27100,27100,27100,0
|
|
20240913,173000,1920996950,27100,27100,27100,27100,0
|
|
20240913,172900,1920996950,27100,27100,27100,27100,0
|
|
20240913,172800,1920996950,27100,27100,27100,27100,0
|
|
20240913,172700,1920996950,27100,27100,27100,27100,0
|
|
20240913,172600,1920996950,27100,27100,27100,27100,0
|
|
20240913,172500,1920996950,27100,27100,27100,27100,0
|
|
20240913,172400,1920996950,27100,27100,27100,27100,0
|
|
20240913,172300,1920996950,27100,27100,27100,27100,0
|
|
20240913,172200,1920996950,27100,27100,27100,27100,0
|
|
20240913,172100,1920996950,27100,27100,27100,27100,0
|
|
20240913,172000,1920996950,27100,27100,27100,27100,0
|
|
20240913,171900,1920996950,27100,27100,27100,27100,0
|
|
20240913,171800,1920996950,27100,27100,27100,27100,0
|
|
20240913,171700,1920996950,27100,27100,27100,27100,0
|
|
20240913,171600,1920996950,27100,27100,27100,27100,0
|
|
20240913,171500,1920996950,27100,27100,27100,27100,0
|
|
20240913,171400,1920996950,27100,27100,27100,27100,0
|
|
20240913,171300,1920996950,27100,27100,27100,27100,0
|
|
20240913,171200,1920996950,27100,27100,27100,27100,0
|
|
20240913,171100,1920996950,27100,27100,27100,27100,0
|
|
20240913,171000,1920996950,27100,27100,27100,27100,0
|
|
20240913,170900,1920996950,27100,27100,27100,27100,0
|
|
20240913,170800,1920996950,27100,27100,27100,27100,0
|
|
20240913,170700,1920996950,27100,27100,27100,27100,0
|
|
20240913,170600,1920996950,27100,27100,27100,27100,0
|
|
20240913,170500,1920996950,27100,27100,27100,27100,0
|
|
20240913,170400,1920996950,27100,27100,27100,27100,0
|
|
20240913,170300,1920996950,27100,27100,27100,27100,2168
|
|
20240913,170200,1920996950,27100,27100,27100,27100,0
|
|
20240913,170100,1920996950,27100,27100,27100,27100,0
|
|
20240913,170000,1920996950,27100,27100,27100,27100,0
|
|
20240913,165900,1920996950,27100,27100,27100,27100,0
|
|
20240913,165800,1920996950,27100,27100,27100,27100,0
|
|
20240913,165700,1920996950,27100,27100,27100,27100,0
|
|
20240913,165600,1920996950,27100,27100,27100,27100,0
|
|
20240913,165500,1920996950,27100,27100,27100,27100,0
|
|
20240913,165400,1920996950,27100,27100,27100,27100,0
|
|
20240913,165300,1920996950,27100,27100,27100,27100,0
|
|
20240913,165200,1920996950,27100,27100,27100,27100,0
|
|
20240913,165100,1920996950,27100,27100,27100,27100,0
|
|
20240913,165000,1920996950,27100,27100,27100,27100,0
|
|
20240913,164900,1920996950,27100,27100,27100,27100,0
|
|
20240913,164800,1920996950,27100,27100,27100,27100,0
|
|
20240913,164700,1920996950,27100,27100,27100,27100,0
|
|
20240913,164600,1920996950,27100,27100,27100,27100,0
|
|
20240913,164500,1920996950,27100,27100,27100,27100,0
|
|
20240913,164400,1920996950,27100,27100,27100,27100,0
|
|
20240913,164300,1920996950,27100,27100,27100,27100,0
|
|
20240913,164200,1920996950,27100,27100,27100,27100,0
|
|
20240913,164100,1920996950,27100,27100,27100,27100,0
|
|
20240913,164000,1920996950,27100,27100,27100,27100,0
|
|
20240913,163900,1920996950,27100,27100,27100,27100,0
|
|
20240913,163800,1920996950,27100,27100,27100,27100,0
|
|
20240913,163700,1920996950,27100,27100,27100,27100,0
|
|
20240913,163600,1920996950,27100,27100,27100,27100,0
|
|
20240913,163500,1920996950,27100,27100,27100,27100,0
|
|
20240913,163400,1920996950,27100,27100,27100,27100,0
|
|
20240913,163300,1920996950,27100,27100,27100,27100,2168
|
|
20240913,163200,1920996950,27100,27100,27100,27100,0
|
|
20240913,163100,1920996950,27100,27100,27100,27100,0
|
|
20240913,163000,1920996950,27100,27100,27100,27100,0
|
|
20240913,162900,1920996950,27100,27100,27100,27100,0
|
|
20240913,162800,1920996950,27100,27100,27100,27100,0
|
|
20240913,162700,1920996950,27100,27100,27100,27100,0
|
|
20240913,162600,1920996950,27100,27100,27100,27100,0
|
|
20240913,162500,1920996950,27100,27100,27100,27100,0
|
|
20240913,162400,1920996950,27100,27100,27100,27100,0
|
|
20240913,162300,1920996950,27100,27100,27100,27100,0
|
|
20240913,162200,1920996950,27100,27100,27100,27100,0
|
|
20240913,162100,1920996950,27100,27100,27100,27100,0
|
|
20240913,162000,1920996950,27100,27100,27100,27100,0
|
|
20240913,161900,1920996950,27100,27100,27100,27100,0
|
|
20240913,161800,1920996950,27100,27100,27100,27100,0
|
|
20240913,161700,1920996950,27100,27100,27100,27100,0
|
|
20240913,161600,1920996950,27100,27100,27100,27100,0
|
|
20240913,161500,1920996950,27100,27100,27100,27100,0
|
|
20240913,161400,1920996950,27100,27100,27100,27100,0
|
|
20240913,161300,1920996950,27100,27100,27100,27100,0
|
|
20240913,161200,1920996950,27100,27100,27100,27100,0
|
|
20240913,161100,1920996950,27100,27100,27100,27100,0
|
|
20240913,161000,1920996950,27100,27100,27100,27100,0
|
|
20240913,160900,1920996950,27100,27100,27100,27100,0
|
|
20240913,160800,1920996950,27100,27100,27100,27100,0
|
|
20240913,160700,1920996950,27100,27100,27100,27100,0
|
|
20240913,160600,1920996950,27100,27100,27100,27100,0
|
|
20240913,160500,1920996950,27100,27100,27100,27100,0
|
|
20240913,160400,1920996950,27100,27100,27100,27100,0
|
|
20240913,160300,1920996950,27100,27100,27100,27100,2168
|
|
20240913,160200,1920996950,27100,27100,27100,27100,0
|
|
20240913,160100,1920996950,27100,27100,27100,27100,0
|
|
20240913,160000,1920996950,27100,27100,27100,27100,0
|
|
20240913,155900,1920996950,27100,27100,27100,27100,0
|
|
20240913,155800,1920996950,27100,27100,27100,27100,0
|
|
20240913,155700,1920996950,27100,27100,27100,27100,0
|
|
20240913,155600,1920996950,27100,27100,27100,27100,0
|
|
20240913,155500,1920996950,27100,27100,27100,27100,0
|
|
20240913,155400,1920996950,27100,27100,27100,27100,0
|
|
20240913,155300,1920996950,27100,27100,27100,27100,0
|
|
20240913,155200,1920996950,27100,27100,27100,27100,0
|
|
20240913,155100,1920996950,27100,27100,27100,27100,0
|
|
20240913,155000,1920996950,27100,27100,27100,27100,0
|
|
20240913,154900,1920996950,27100,27100,27100,27100,0
|
|
20240913,154800,1920996950,27100,27100,27100,27100,0
|
|
20240913,154700,1920996950,27100,27100,27100,27100,0
|
|
20240913,154600,1920996950,27100,27100,27100,27100,0
|
|
20240913,154500,1920996950,27100,27100,27100,27100,0
|
|
20240913,154400,1920996950,27100,27100,27100,27100,0
|
|
20240913,154300,1920996950,27100,27100,27100,27100,0
|
|
20240913,154200,1920996950,27100,27100,27100,27100,0
|
|
20240913,154100,1920996950,27100,27100,27100,27100,0
|
|
20240913,154000,1920996950,27100,27100,27100,27100,0
|
|
20240913,153900,1920996950,27100,27100,27100,27100,0
|
|
20240913,153800,1920996950,27100,27100,27100,27100,0
|
|
20240913,153700,1920996950,27100,27100,27100,27100,0
|
|
20240913,153600,1920996950,27100,27100,27100,27100,0
|
|
20240913,153500,1920996950,27100,27100,27100,27100,0
|
|
20240913,153400,1920996950,27100,27100,27100,27100,0
|
|
20240913,153300,1920996950,27100,27100,27100,27100,2168
|
|
20240913,153200,1920996950,27100,27100,27100,27100,0
|
|
20240913,153100,1920996950,27100,27100,27100,27100,0
|
|
20240913,153000,1920996950,27100,27100,27100,27100,2168
|
|
20240913,152900,1862244150,26950,26950,26950,26950,0
|
|
20240913,152800,1862244150,26950,26950,26950,26950,0
|
|
20240913,152700,1862244150,26950,26950,26950,26950,0
|
|
20240913,152600,1862244150,26950,26950,26950,26950,0
|
|
20240913,152500,1862244150,26950,26950,26950,26950,0
|
|
20240913,152400,1862244150,26950,26950,26950,26950,0
|
|
20240913,152300,1862244150,26950,26950,26950,26950,0
|
|
20240913,152200,1862244150,26950,26950,26950,26950,0
|
|
20240913,152100,1862244150,26950,26950,26950,26950,0
|
|
20240913,152000,1862244150,26950,26950,26950,26950,0
|
|
20240913,151900,1862244150,26950,27000,27050,26950,482
|
|
20240913,151800,1849237900,27000,27000,27000,27000,64
|
|
20240913,151700,1847509900,27050,27050,27050,27050,2
|
|
20240913,151600,1847455800,27050,27100,27100,27050,3
|
|
20240913,151500,1847374550,27100,27100,27100,26950,322
|
|
20240913,151400,1838683750,27100,27100,27100,27100,1
|
|
20240913,151300,1838656650,27100,27050,27100,27000,72
|
|
20240913,151200,1836709050,27050,27050,27100,27000,245
|
|
20240913,151100,1830092800,27100,27050,27100,27050,69
|
|
20240913,151000,1828226300,27050,26950,27050,26950,92
|
|
20240913,150900,1825743050,27050,27050,27050,27050,0
|
|
20240913,150800,1825743050,27050,27000,27050,27000,71
|
|
20240913,150700,1823826000,27050,27000,27050,27000,94
|
|
20240913,150600,1821285800,27000,27050,27050,27000,51
|
|
20240913,150500,1819908750,27050,27050,27050,27050,23
|
|
20240913,150400,1819286600,27050,27000,27050,27000,49
|
|
20240913,150300,1817961650,27050,27000,27050,27000,108
|
|
20240913,150200,1815045250,27000,27000,27000,27000,0
|
|
20240913,150100,1815045250,27000,27000,27000,27000,70
|
|
20240913,150000,1813155250,26950,27050,27050,26950,417
|
|
20240913,145900,1801912000,26950,27000,27050,26950,415
|
|
20240913,145800,1790705950,27000,27000,27000,27000,129
|
|
20240913,145700,1787222950,27000,27000,27000,27000,230
|
|
20240913,145600,1781012950,27050,27050,27050,27000,299
|
|
20240913,145500,1772933600,27000,27000,27000,27000,1
|
|
20240913,145400,1772906600,27000,27000,27000,27000,71
|
|
20240913,145300,1770989600,27000,27100,27100,27000,361
|
|
20240913,145200,1761226100,27050,27100,27100,27050,71
|
|
20240913,145100,1759305500,27050,27000,27050,27000,276
|
|
20240913,145000,1751847450,27050,27050,27050,27050,0
|
|
20240913,144900,1751847450,27050,27000,27050,27000,801
|
|
20240913,144800,1730205400,26950,27050,27050,26950,476
|
|
20240913,144700,1717353700,27050,27050,27050,27050,15
|
|
20240913,144600,1716947950,27050,27050,27050,27050,6
|
|
20240913,144500,1716785650,27050,27000,27050,26950,393
|
|
20240913,144400,1706169950,27050,27050,27050,27050,20
|
|
20240913,144300,1705628950,27050,27050,27050,27050,5
|
|
20240913,144200,1705493700,27100,27000,27100,27000,253
|
|
20240913,144100,1698662600,27100,27100,27100,27100,1
|
|
20240913,144000,1698635500,27000,27000,27000,27000,69
|
|
20240913,143900,1696772500,27000,27000,27000,27000,169
|
|
20240913,143800,1692209500,27000,27000,27000,27000,0
|
|
20240913,143700,1692209500,27000,27100,27100,27000,1071
|
|
20240913,143600,1663292400,27050,27050,27050,27050,175
|
|
20240913,143500,1658558650,27050,27050,27050,27050,209
|
|
20240913,143400,1652905200,27000,27000,27050,27000,252
|
|
20240913,143300,1646098550,27050,27050,27050,27050,1
|
|
20240913,143200,1646071500,27050,27050,27050,27050,0
|
|
20240913,143100,1646071500,27050,26950,27050,26950,307
|
|
20240913,143000,1637794050,27050,27000,27050,26950,697
|
|
20240913,142900,1618976600,26900,26900,26900,26900,100
|
|
20240913,142800,1616286600,26900,26900,26900,26900,221
|
|
20240913,142700,1610341700,26900,26900,26900,26900,100
|
|
20240913,142600,1607651700,26900,26900,26900,26900,114
|
|
20240913,142500,1604585100,26900,26900,26900,26900,176
|
|
20240913,142400,1599850700,26900,26900,26900,26900,0
|
|
20240913,142300,1599850700,26900,26900,26900,26900,71
|
|
20240913,142200,1597940800,26900,27000,27000,26900,435
|
|
20240913,142100,1586213300,26900,27000,27000,26900,56
|
|
20240913,142000,1584706800,26900,26900,26900,26900,69
|
|
20240913,141900,1582850700,26900,27000,27000,26900,217
|
|
20240913,141800,1577013300,27000,27000,27000,27000,2
|
|
20240913,141700,1576959300,26900,26950,26950,26900,260
|
|
20240913,141600,1569958550,27000,27000,27000,27000,0
|
|
20240913,141500,1569958550,27000,27000,27000,27000,0
|
|
20240913,141400,1569958550,27000,26950,27000,26950,449
|
|
20240913,141300,1557846250,26950,26950,26950,26950,0
|
|
20240913,141200,1557846250,26950,26950,26950,26950,94
|
|
20240913,141100,1555312950,26900,26950,26950,26900,262
|
|
20240913,141000,1548258300,26950,26950,26950,26950,14
|
|
20240913,140900,1547881000,26950,26950,26950,26950,60
|
|
20240913,140800,1546264000,26950,26950,26950,26900,642
|
|
20240913,140700,1528962400,26950,27000,27000,26950,37
|
|
20240913,140600,1527965200,26950,26950,26950,26950,119
|
|
20240913,140500,1524758150,26950,26950,26950,26950,166
|
|
20240913,140400,1520284450,27000,26950,27000,26950,121
|
|
20240913,140300,1517017500,26950,26950,26950,26950,69
|
|
20240913,140200,1515157950,26950,26950,26950,26950,264
|
|
20240913,140100,1508043150,26950,26950,26950,26950,53
|
|
20240913,140000,1506614800,26950,26950,26950,26950,223
|
|
20240913,135900,1500604950,27000,26950,27000,26950,121
|
|
20240913,135800,1497338000,26900,26900,26900,26900,0
|
|
20240913,135700,1497338000,26900,26950,27000,26900,282
|
|
20240913,135600,1489741550,26950,27000,27000,26950,2
|
|
20240913,135500,1489687600,26900,26950,26950,26900,157
|
|
20240913,135400,1485460800,26950,27000,27000,26950,141
|
|
20240913,135300,1481660800,26950,26950,26950,26950,1
|
|
20240913,135200,1481633850,26950,27000,27000,26950,112
|
|
20240913,135100,1478610950,26950,26950,26950,26950,314
|
|
20240913,135000,1470148650,27000,27000,27000,27000,10
|
|
20240913,134900,1469878650,27000,27000,27000,27000,2
|
|
20240913,134800,1469824650,27000,27000,27000,26950,144
|
|
20240913,134700,1465943750,26950,27000,27000,26950,36
|
|
20240913,134600,1464973450,27000,27000,27000,27000,1
|
|
20240913,134500,1464946450,27000,27050,27050,27000,190
|
|
20240913,134400,1459816400,27000,27000,27000,27000,63
|
|
20240913,134300,1458115400,27000,26950,27000,26950,332
|
|
20240913,134200,1449160100,26950,26950,26950,26950,0
|
|
20240913,134100,1449160100,26950,26950,26950,26950,98
|
|
20240913,134000,1446519000,26950,26950,26950,26950,232
|
|
20240913,133900,1440266600,26950,26950,26950,26950,0
|
|
20240913,133800,1440266600,26950,26950,26950,26950,107
|
|
20240913,133700,1437382950,26950,26950,26950,26950,130
|
|
20240913,133600,1433879450,26900,27000,27000,26900,224
|
|
20240913,133500,1427853650,26950,26900,26950,26850,148
|
|
20240913,133400,1423875450,26900,26950,26950,26900,216
|
|
20240913,133300,1418064750,26950,26950,26950,26950,84
|
|
20240913,133200,1415800950,26950,26950,26950,26950,111
|
|
20240913,133100,1412809500,26950,27000,27000,26950,5
|
|
20240913,133000,1412674600,26950,26950,26950,26950,0
|
|
20240913,132900,1412674600,26950,26950,26950,26950,221
|
|
20240913,132800,1406718650,26950,26950,26950,26950,126
|
|
20240913,132700,1403322950,27000,27000,27000,27000,81
|
|
20240913,132600,1401135950,26950,26950,27000,26950,248
|
|
20240913,132500,1394451100,26900,26950,26950,26900,143
|
|
20240913,132400,1390602350,26950,26950,26950,26950,71
|
|
20240913,132300,1388688900,26950,26950,27000,26950,265
|
|
20240913,132200,1381546950,27000,27000,27000,27000,1
|
|
20240913,132100,1381519950,27000,27000,27000,27000,0
|
|
20240913,132000,1381519950,27000,26950,27000,26950,254
|
|
20240913,131900,1374670000,26950,26950,26950,26950,0
|
|
20240913,131800,1374670000,26950,26950,26950,26950,70
|
|
20240913,131700,1372783500,26950,26900,26950,26900,372
|
|
20240913,131600,1362768500,26950,26950,26950,26950,102
|
|
20240913,131500,1360019600,26950,26900,26950,26850,145
|
|
20240913,131400,1356116000,26900,26900,26900,26900,144
|
|
20240913,131300,1352242400,26950,26950,26950,26950,0
|
|
20240913,131200,1352242400,26950,26950,26950,26950,47
|
|
20240913,131100,1350975750,26950,26950,26950,26900,286
|
|
20240913,131000,1343278250,26950,26950,26950,26950,6
|
|
20240913,130900,1343116550,26950,26900,26950,26900,280
|
|
20240913,130800,1335577900,26950,26950,26950,26950,0
|
|
20240913,130700,1335577900,26950,26950,26950,26950,1
|
|
20240913,130600,1335550950,26950,26950,26950,26900,296
|
|
20240913,130500,1327583650,26950,26950,26950,26950,10
|
|
20240913,130400,1327314150,26950,26950,26950,26950,6
|
|
20240913,130300,1327152450,26900,26900,26900,26900,153
|
|
20240913,130200,1323036750,26950,26950,26950,26950,69
|
|
20240913,130100,1321177200,26950,26950,26950,26950,1
|
|
20240913,130000,1321150250,26950,26950,26950,26900,243
|
|
20240913,125900,1314611900,26900,26900,26900,26900,470
|
|
20240913,125800,1301968900,26900,26900,26900,26900,56
|
|
20240913,125700,1300462500,26950,26900,26950,26900,159
|
|
20240913,125600,1296184600,26900,26900,26900,26900,69
|
|
20240913,125500,1294328500,26900,26850,26900,26850,52
|
|
20240913,125400,1292929750,26850,26850,26850,26850,218
|
|
20240913,125300,1287076450,26850,26850,26850,26850,70
|
|
20240913,125200,1285196950,26850,26850,26850,26850,233
|
|
20240913,125100,1278940900,26850,26850,26850,26850,45
|
|
20240913,125000,1277732650,26850,26850,26850,26850,150
|
|
20240913,124900,1273705150,26850,26900,26900,26850,180
|
|
20240913,124800,1268871950,26800,26800,26800,26800,0
|
|
20240913,124700,1268871950,26800,26800,26800,26800,139
|
|
20240913,124600,1265146750,26800,26900,26900,26800,176
|
|
20240913,124500,1260429850,26900,26900,26900,26850,132
|
|
20240913,124400,1256882500,26850,26850,26850,26850,0
|
|
20240913,124300,1256882500,26850,26850,26900,26800,673
|
|
20240913,124200,1238818700,26850,26900,26900,26800,174
|
|
20240913,124100,1234147050,26800,26800,26800,26800,0
|
|
20240913,124000,1234147050,26800,26900,26900,26800,162
|
|
20240913,123900,1229804450,26900,26900,26900,26900,23
|
|
20240913,123800,1229185750,26950,26950,26950,26950,1
|
|
20240913,123700,1229158800,26950,26850,26950,26850,215
|
|
20240913,123600,1223384950,26950,26850,26950,26850,187
|
|
20240913,123500,1218361700,26850,26850,26850,26850,197
|
|
20240913,123400,1213072250,26950,26950,26950,26950,43
|
|
20240913,123300,1211913400,26950,26850,26950,26850,403
|
|
20240913,123200,1201092550,26850,26850,26850,26850,186
|
|
20240913,123100,1196098450,26850,26850,26850,26850,69
|
|
20240913,123000,1194245800,26850,26850,26850,26850,0
|
|
20240913,122900,1194245800,26850,26950,26950,26850,262
|
|
20240913,122800,1187201800,26950,26950,26950,26950,4
|
|
20240913,122700,1187094000,26950,26950,26950,26950,11
|
|
20240913,122600,1186797550,26950,26800,26950,26800,281
|
|
20240913,122500,1179255950,26950,26950,26950,26950,1
|
|
20240913,122400,1179229000,26950,26950,26950,26950,2
|
|
20240913,122300,1179175100,26800,26950,26950,26800,243
|
|
20240913,122200,1172647700,26800,26800,26800,26800,105
|
|
20240913,122100,1169833700,26900,26900,26900,26900,3
|
|
20240913,122000,1169753000,26900,26900,26900,26850,271
|
|
20240913,121900,1162473300,26900,26900,26900,26900,0
|
|
20240913,121800,1162473300,26900,26850,26900,26850,286
|
|
20240913,121700,1154787250,26900,26900,26900,26900,0
|
|
20240913,121600,1154787250,26900,26900,26900,26900,70
|
|
20240913,121500,1152904250,26900,26850,26900,26850,371
|
|
20240913,121400,1142934350,26900,26850,26900,26850,140
|
|
20240913,121300,1139171850,26850,26850,26850,26850,0
|
|
20240913,121200,1139171850,26850,26850,26850,26850,183
|
|
20240913,121100,1134258300,26800,26800,26800,26800,69
|
|
20240913,121000,1132409100,26800,26800,26800,26800,0
|
|
20240913,120900,1132409100,26800,26800,26800,26800,278
|
|
20240913,120800,1124958700,26800,26850,26850,26800,884
|
|
20240913,120700,1101261750,26850,26850,26850,26850,125
|
|
20240913,120600,1097905500,26850,26850,26850,26850,160
|
|
20240913,120500,1093609500,26850,26750,26850,26750,174
|
|
20240913,120400,1088938100,26750,26750,26750,26750,0
|
|
20240913,120300,1088938100,26750,26750,26750,26750,392
|
|
20240913,120200,1078452100,26750,26750,26750,26750,228
|
|
20240913,120100,1072353100,26850,26800,26850,26800,156
|
|
20240913,120000,1068171200,26850,26850,26850,26850,173
|
|
20240913,115900,1063526150,26800,26750,26850,26750,141
|
|
20240913,115800,1059743850,26750,26750,26750,26750,219
|
|
20240913,115700,1053885600,26850,26850,26850,26850,2
|
|
20240913,115600,1053831900,26850,26850,26850,26850,71
|
|
20240913,115500,1051925550,26850,26750,26850,26750,160
|
|
20240913,115400,1047642850,26850,26850,26850,26850,75
|
|
20240913,115300,1045629100,26850,26850,26850,26850,42
|
|
20240913,115200,1044501400,26850,26750,26850,26750,255
|
|
20240913,115100,1037676350,26800,26800,26800,26800,101
|
|
20240913,115000,1034969550,26800,26800,26800,26800,0
|
|
20240913,114900,1034969550,26800,26850,26850,26800,233
|
|
20240913,114800,1028720200,26850,26800,26850,26800,508
|
|
20240913,114700,1015097900,26800,26800,26800,26800,10
|
|
20240913,114600,1014829900,26750,26800,26850,26750,315
|
|
20240913,114500,1006396850,26800,26800,26800,26800,0
|
|
20240913,114400,1006396850,26800,26800,26800,26800,174
|
|
20240913,114300,1001733650,26850,26850,26850,26850,103
|
|
20240913,114200,998968100,26850,26850,26850,26850,0
|
|
20240913,114100,998968100,26850,26800,26850,26800,281
|
|
20240913,114000,991433450,26800,26800,26800,26800,102
|
|
20240913,113900,988699850,26750,26750,26750,26750,0
|
|
20240913,113800,988699850,26750,26750,26750,26750,349
|
|
20240913,113700,979364100,26800,26800,26800,26800,71
|
|
20240913,113600,977461300,26800,26800,26800,26800,45
|
|
20240913,113500,976255300,26850,26850,26850,26800,379
|
|
20240913,113400,966089600,26850,26850,26850,26850,68
|
|
20240913,113300,964263800,26850,26850,26850,26850,302
|
|
20240913,113200,956155100,26800,26850,26850,26800,170
|
|
20240913,113100,951597750,26850,26850,26850,26850,0
|
|
20240913,113000,951597750,26850,26850,26850,26850,5
|
|
20240913,112900,951463500,26800,26850,26850,26800,319
|
|
20240913,112800,942910850,26850,26850,26850,26850,0
|
|
20240913,112700,942910850,26850,26950,26950,26850,159
|
|
20240913,112600,938641400,26850,26850,26850,26850,133
|
|
20240913,112500,935070350,26850,26850,26850,26850,0
|
|
20240913,112400,935070350,26850,26750,26850,26750,228
|
|
20240913,112300,928966050,26750,26750,26750,26750,138
|
|
20240913,112200,925274550,26700,26700,26700,26700,594
|
|
20240913,112100,909414750,26700,26750,26850,26700,1613
|
|
20240913,112000,866310000,26800,26800,26800,26800,70
|
|
20240913,111900,864434000,26800,26800,26800,26800,148
|
|
20240913,111800,860467600,26800,26900,26900,26800,690
|
|
20240913,111700,841965750,26900,26900,26900,26900,0
|
|
20240913,111600,841965750,26900,26900,26900,26900,269
|
|
20240913,111500,834729650,26900,26950,26950,26900,58
|
|
20240913,111400,833169250,26950,26950,26950,26950,0
|
|
20240913,111300,833169250,26950,26950,26950,26950,6
|
|
20240913,111200,833007550,26900,26900,26900,26900,287
|
|
20240913,111100,825287250,26900,26900,26900,26900,77
|
|
20240913,111000,823215950,26900,26850,26900,26850,135
|
|
20240913,110900,819591100,26900,26900,26900,26900,161
|
|
20240913,110800,815260200,26850,26800,26850,26800,358
|
|
20240913,110700,805650250,26850,26800,26850,26800,203
|
|
20240913,110600,800209550,26800,26850,26850,26800,743
|
|
20240913,110500,780263450,26850,26850,26850,26850,0
|
|
20240913,110400,780263450,26850,26900,26900,26850,282
|
|
20240913,110300,772687600,26900,26900,26900,26900,61
|
|
20240913,110200,771046700,26900,26900,26900,26850,36
|
|
20240913,110100,770079950,26950,26900,26950,26900,1406
|
|
20240913,110000,732253550,26950,26950,26950,26950,9
|
|
20240913,105900,732011000,26950,26950,26950,26950,50
|
|
20240913,105800,730663500,26900,26900,26900,26900,127
|
|
20240913,105700,727247200,26950,26950,26950,26950,68
|
|
20240913,105600,725414600,26900,26900,26900,26900,37
|
|
20240913,105500,724419300,26900,26900,26950,26900,405
|
|
20240913,105400,713524550,26900,26900,26900,26900,1041
|
|
20240913,105300,685521650,26950,26900,26950,26900,124
|
|
20240913,105200,682186000,26900,26950,26950,26900,60
|
|
20240913,105100,680571000,26900,26950,26950,26900,5
|
|
20240913,105000,680436300,26950,26950,26950,26900,662
|
|
20240913,104900,662605000,26950,26950,26950,26950,203
|
|
20240913,104800,657134150,26950,26950,26950,26950,203
|
|
20240913,104700,651663300,26950,26950,27000,26950,401
|
|
20240913,104600,640856250,26950,26950,26950,26950,1
|
|
20240913,104500,640829300,26950,27000,27000,26950,50
|
|
20240913,104400,639481250,27000,27000,27050,26950,3026
|
|
20240913,104300,557788750,27050,27050,27050,27050,25
|
|
20240913,104200,557112500,27000,27000,27000,27000,52
|
|
20240913,104100,555708500,27000,27000,27000,27000,202
|
|
20240913,104000,550254500,27000,27100,27100,27000,336
|
|
20240913,103900,541163900,27000,27000,27000,27000,222
|
|
20240913,103800,535169900,27000,27000,27000,27000,111
|
|
20240913,103700,532172900,27050,27050,27050,27050,23
|
|
20240913,103600,531550750,27100,27050,27100,27050,130
|
|
20240913,103500,528034200,27100,27100,27100,27100,1
|
|
20240913,103400,528007100,27050,27000,27050,27000,1144
|
|
20240913,103300,497064700,27000,27000,27050,27000,254
|
|
20240913,103200,490206650,27050,27050,27050,27050,601
|
|
20240913,103100,473949600,27100,27100,27100,27100,50
|
|
20240913,103000,472594600,27050,27100,27100,27050,268
|
|
20240913,102900,465340150,27150,27150,27150,27150,8
|
|
20240913,102800,465122950,27150,27150,27150,27150,42
|
|
20240913,102700,463982650,27100,27150,27150,27100,1105
|
|
20240913,102600,434035750,27150,27150,27150,27150,0
|
|
20240913,102500,434035750,27150,27150,27150,27150,123
|
|
20240913,102400,430696300,27150,27250,27250,27150,24
|
|
20240913,102300,430044600,27150,27150,27150,27150,10
|
|
20240913,102200,429773100,27150,27150,27150,27100,350
|
|
20240913,102100,420274150,27200,27200,27200,27200,52
|
|
20240913,102000,418859750,27150,27150,27150,27150,0
|
|
20240913,101900,418859750,27150,27150,27150,27150,4
|
|
20240913,101800,418751150,27150,27150,27150,27150,45
|
|
20240913,101700,417529400,27200,27200,27200,27200,95
|
|
20240913,101600,414945400,27200,27150,27200,27150,1034
|
|
20240913,101500,386837950,27150,27150,27150,27150,0
|
|
20240913,101400,386837950,27150,27150,27150,27150,0
|
|
20240913,101300,386837950,27150,27150,27150,27150,0
|
|
20240913,101200,386837950,27150,27150,27150,27150,0
|
|
20240913,101100,386837950,27150,27150,27150,27150,2
|
|
20240913,101000,386783650,27150,27150,27150,27150,1
|
|
20240913,100900,386756500,27150,27150,27150,27150,108
|
|
20240913,100800,383824300,27150,27150,27150,27150,2
|
|
20240913,100700,383770000,27100,27100,27100,27100,8
|
|
20240913,100600,383553200,27100,27150,27150,27100,53
|
|
20240913,100500,382116800,27100,27100,27100,27100,84
|
|
20240913,100400,379840400,27150,27150,27150,27150,0
|
|
20240913,100300,379840400,27150,27150,27150,27150,1
|
|
20240913,100200,379813250,27100,27100,27100,27100,161
|
|
20240913,100100,375450150,27150,27150,27150,27150,3
|
|
20240913,100000,375368700,27100,27100,27150,27100,5
|
|
20240913,095900,375233100,27150,27150,27150,27150,149
|
|
20240913,095800,371187750,27100,27100,27100,27100,41
|
|
20240913,095700,370076650,27100,27100,27100,27100,58
|
|
20240913,095600,368504850,27100,27100,27100,27100,5
|
|
20240913,095500,368369350,27050,27050,27100,27050,67
|
|
20240913,095400,366556850,27100,27100,27100,27100,11
|
|
20240913,095300,366258750,27100,27100,27100,27100,0
|
|
20240913,095200,366258750,27100,27100,27100,27100,7
|
|
20240913,095100,366069050,27100,27100,27100,27100,122
|
|
20240913,095000,362762850,27150,27100,27150,27100,448
|
|
20240913,094900,350621950,27100,27100,27100,27100,61
|
|
20240913,094800,348968850,27100,27100,27150,27100,121
|
|
20240913,094700,345689650,27050,27100,27100,27050,689
|
|
20240913,094600,327033850,27100,27150,27150,27100,92
|
|
20240913,094500,324539600,27150,27150,27150,27150,10
|
|
20240913,094400,324268100,27150,27200,27200,27150,529
|
|
20240913,094300,309879850,27100,27100,27100,27050,1004
|
|
20240913,094200,282671500,27050,27150,27150,27050,1509
|
|
20240913,094100,241809150,27200,27200,27200,27200,1
|
|
20240913,094000,241781950,27200,27200,27200,27200,350
|
|
20240913,093900,232261950,27300,27300,27300,27300,1
|
|
20240913,093800,232234650,27300,27300,27300,27300,7
|
|
20240913,093700,232043550,27300,27300,27300,27300,1
|
|
20240913,093600,232016250,27300,27250,27300,27250,150
|
|
20240913,093500,227926250,27300,27300,27300,27300,0
|
|
20240913,093400,227926250,27300,27350,27350,27200,118
|
|
20240913,093300,224700150,27350,27350,27350,27250,111
|
|
20240913,093200,221664400,27350,27350,27350,27350,4
|
|
20240913,093100,221555000,27350,27350,27350,27350,3
|
|
20240913,093000,221472950,27300,27350,27350,27300,69
|
|
20240913,092900,219589200,27300,27300,27300,27300,0
|
|
20240913,092800,219589200,27300,27300,27300,27300,0
|
|
20240913,092700,219589200,27300,27200,27300,27200,594
|
|
20240913,092600,203412000,27200,27200,27200,27200,2
|
|
20240913,092500,203357600,27150,27150,27150,27150,0
|
|
20240913,092400,203357600,27150,27150,27150,27150,200
|
|
20240913,092300,197927600,27150,27150,27150,27150,5
|
|
20240913,092200,197791850,27150,27150,27150,27150,66
|
|
20240913,092100,195999950,27150,27200,27200,27150,683
|
|
20240913,092000,177425850,27350,27350,27350,27350,2
|
|
20240913,091900,177371150,27300,27300,27300,27300,65
|
|
20240913,091800,175596650,27300,27350,27350,27250,1618
|
|
20240913,091700,131458400,27350,27300,27350,27300,21
|
|
20240913,091600,130884950,27300,27300,27300,27300,0
|
|
20240913,091500,130884950,27300,27350,27350,27300,65
|
|
20240913,091400,129109200,27350,27350,27350,27350,5
|
|
20240913,091300,128972450,27400,27400,27400,27400,0
|
|
20240913,091200,128972450,27400,27400,27400,27400,1
|
|
20240913,091100,128945050,27400,27300,27450,27300,58
|
|
20240913,091000,127357000,27300,27400,27450,27300,12
|
|
20240913,090900,127028500,27400,27400,27400,27400,68
|
|
20240913,090800,125165300,27450,27400,27450,27400,22
|
|
20240913,090700,124562400,27400,27450,27450,27400,202
|
|
20240913,090600,119019050,27400,27400,27400,27400,444
|
|
20240913,090500,106853450,27400,27250,27400,27250,679
|
|
20240913,090400,88350400,27250,27400,27400,27250,101
|
|
20240913,090300,85598000,27400,27200,27400,27200,2606
|
|
20240913,090200,14603000,27300,27300,27300,27300,10
|
|
20240913,090100,14330000,27300,27300,27300,27250,380
|
|
20240913,090000,3958500,27300,27300,27300,27300,145
|