666 lines
35 KiB
CSV
666 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,200300,1270758250,33750,33750,33750,33750,62
|
|
20240909,200200,1270758250,33750,33750,33750,33750,0
|
|
20240909,200100,1270758250,33750,33750,33750,33750,0
|
|
20240909,200000,1270758250,33750,33750,33750,33750,0
|
|
20240909,195900,1270758250,33750,33750,33750,33750,0
|
|
20240909,195800,1270758250,33750,33750,33750,33750,0
|
|
20240909,195700,1270758250,33750,33750,33750,33750,0
|
|
20240909,195600,1270758250,33750,33750,33750,33750,0
|
|
20240909,195500,1270758250,33750,33750,33750,33750,0
|
|
20240909,195400,1270758250,33750,33750,33750,33750,0
|
|
20240909,195300,1270758250,33750,33750,33750,33750,0
|
|
20240909,195200,1270758250,33750,33750,33750,33750,0
|
|
20240909,195100,1270758250,33750,33750,33750,33750,0
|
|
20240909,195000,1270758250,33750,33750,33750,33750,0
|
|
20240909,194900,1270758250,33750,33750,33750,33750,0
|
|
20240909,194800,1270758250,33750,33750,33750,33750,0
|
|
20240909,194700,1270758250,33750,33750,33750,33750,0
|
|
20240909,194600,1270758250,33750,33750,33750,33750,0
|
|
20240909,194500,1270758250,33750,33750,33750,33750,0
|
|
20240909,194400,1270758250,33750,33750,33750,33750,0
|
|
20240909,194300,1270758250,33750,33750,33750,33750,0
|
|
20240909,194200,1270758250,33750,33750,33750,33750,0
|
|
20240909,194100,1270758250,33750,33750,33750,33750,0
|
|
20240909,194000,1270758250,33750,33750,33750,33750,0
|
|
20240909,193900,1270758250,33750,33750,33750,33750,0
|
|
20240909,193800,1270758250,33750,33750,33750,33750,0
|
|
20240909,193700,1270758250,33750,33750,33750,33750,0
|
|
20240909,193600,1270758250,33750,33750,33750,33750,0
|
|
20240909,193500,1270758250,33750,33750,33750,33750,0
|
|
20240909,193400,1270758250,33750,33750,33750,33750,0
|
|
20240909,193300,1270758250,33750,33750,33750,33750,62
|
|
20240909,193200,1270758250,33750,33750,33750,33750,0
|
|
20240909,193100,1270758250,33750,33750,33750,33750,0
|
|
20240909,193000,1270758250,33750,33750,33750,33750,0
|
|
20240909,192900,1270758250,33750,33750,33750,33750,0
|
|
20240909,192800,1270758250,33750,33750,33750,33750,0
|
|
20240909,192700,1270758250,33750,33750,33750,33750,0
|
|
20240909,192600,1270758250,33750,33750,33750,33750,0
|
|
20240909,192500,1270758250,33750,33750,33750,33750,0
|
|
20240909,192400,1270758250,33750,33750,33750,33750,0
|
|
20240909,192300,1270758250,33750,33750,33750,33750,0
|
|
20240909,192200,1270758250,33750,33750,33750,33750,0
|
|
20240909,192100,1270758250,33750,33750,33750,33750,0
|
|
20240909,192000,1270758250,33750,33750,33750,33750,0
|
|
20240909,191900,1270758250,33750,33750,33750,33750,0
|
|
20240909,191800,1270758250,33750,33750,33750,33750,0
|
|
20240909,191700,1270758250,33750,33750,33750,33750,0
|
|
20240909,191600,1270758250,33750,33750,33750,33750,0
|
|
20240909,191500,1270758250,33750,33750,33750,33750,0
|
|
20240909,191400,1270758250,33750,33750,33750,33750,0
|
|
20240909,191300,1270758250,33750,33750,33750,33750,0
|
|
20240909,191200,1270758250,33750,33750,33750,33750,0
|
|
20240909,191100,1270758250,33750,33750,33750,33750,0
|
|
20240909,191000,1270758250,33750,33750,33750,33750,0
|
|
20240909,190900,1270758250,33750,33750,33750,33750,0
|
|
20240909,190800,1270758250,33750,33750,33750,33750,0
|
|
20240909,190700,1270758250,33750,33750,33750,33750,0
|
|
20240909,190600,1270758250,33750,33750,33750,33750,0
|
|
20240909,190500,1270758250,33750,33750,33750,33750,0
|
|
20240909,190400,1270758250,33750,33750,33750,33750,0
|
|
20240909,190300,1270758250,33750,33750,33750,33750,62
|
|
20240909,190200,1270758250,33750,33750,33750,33750,0
|
|
20240909,190100,1270758250,33750,33750,33750,33750,0
|
|
20240909,190000,1270758250,33750,33750,33750,33750,0
|
|
20240909,185900,1270758250,33750,33750,33750,33750,0
|
|
20240909,185800,1270758250,33750,33750,33750,33750,0
|
|
20240909,185700,1270758250,33750,33750,33750,33750,0
|
|
20240909,185600,1270758250,33750,33750,33750,33750,0
|
|
20240909,185500,1270758250,33750,33750,33750,33750,0
|
|
20240909,185400,1270758250,33750,33750,33750,33750,0
|
|
20240909,185300,1270758250,33750,33750,33750,33750,0
|
|
20240909,185200,1270758250,33750,33750,33750,33750,0
|
|
20240909,185100,1270758250,33750,33750,33750,33750,0
|
|
20240909,185000,1270758250,33750,33750,33750,33750,0
|
|
20240909,184900,1270758250,33750,33750,33750,33750,0
|
|
20240909,184800,1270758250,33750,33750,33750,33750,0
|
|
20240909,184700,1270758250,33750,33750,33750,33750,0
|
|
20240909,184600,1270758250,33750,33750,33750,33750,0
|
|
20240909,184500,1270758250,33750,33750,33750,33750,0
|
|
20240909,184400,1270758250,33750,33750,33750,33750,0
|
|
20240909,184300,1270758250,33750,33750,33750,33750,0
|
|
20240909,184200,1270758250,33750,33750,33750,33750,0
|
|
20240909,184100,1270758250,33750,33750,33750,33750,0
|
|
20240909,184000,1270758250,33750,33750,33750,33750,0
|
|
20240909,183900,1270758250,33750,33750,33750,33750,0
|
|
20240909,183800,1270758250,33750,33750,33750,33750,0
|
|
20240909,183700,1270758250,33750,33750,33750,33750,0
|
|
20240909,183600,1270758250,33750,33750,33750,33750,0
|
|
20240909,183500,1270758250,33750,33750,33750,33750,0
|
|
20240909,183400,1270758250,33750,33750,33750,33750,0
|
|
20240909,183300,1270758250,33750,33750,33750,33750,62
|
|
20240909,183200,1270758250,33750,33750,33750,33750,0
|
|
20240909,183100,1270758250,33750,33750,33750,33750,0
|
|
20240909,183000,1270758250,33750,33750,33750,33750,0
|
|
20240909,182900,1270758250,33750,33750,33750,33750,0
|
|
20240909,182800,1270758250,33750,33750,33750,33750,0
|
|
20240909,182700,1270758250,33750,33750,33750,33750,0
|
|
20240909,182600,1270758250,33750,33750,33750,33750,0
|
|
20240909,182500,1270758250,33750,33750,33750,33750,0
|
|
20240909,182400,1270758250,33750,33750,33750,33750,0
|
|
20240909,182300,1270758250,33750,33750,33750,33750,0
|
|
20240909,182200,1270758250,33750,33750,33750,33750,0
|
|
20240909,182100,1270758250,33750,33750,33750,33750,0
|
|
20240909,182000,1270758250,33750,33750,33750,33750,0
|
|
20240909,181900,1270758250,33750,33750,33750,33750,0
|
|
20240909,181800,1270758250,33750,33750,33750,33750,0
|
|
20240909,181700,1270758250,33750,33750,33750,33750,0
|
|
20240909,181600,1270758250,33750,33750,33750,33750,0
|
|
20240909,181500,1270758250,33750,33750,33750,33750,0
|
|
20240909,181400,1270758250,33750,33750,33750,33750,0
|
|
20240909,181300,1270758250,33750,33750,33750,33750,0
|
|
20240909,181200,1270758250,33750,33750,33750,33750,0
|
|
20240909,181100,1270758250,33750,33750,33750,33750,0
|
|
20240909,181000,1270758250,33750,33750,33750,33750,0
|
|
20240909,180900,1270758250,33750,33750,33750,33750,0
|
|
20240909,180800,1270758250,33750,33750,33750,33750,0
|
|
20240909,180700,1270758250,33750,33750,33750,33750,0
|
|
20240909,180600,1270758250,33750,33750,33750,33750,0
|
|
20240909,180500,1270758250,33750,33750,33750,33750,0
|
|
20240909,180400,1270758250,33750,33750,33750,33750,0
|
|
20240909,180300,1270758250,33750,33750,33750,33750,62
|
|
20240909,180200,1270758250,33750,33750,33750,33750,0
|
|
20240909,180100,1270758250,33750,33750,33750,33750,0
|
|
20240909,180000,1270758250,33750,33750,33750,33750,0
|
|
20240909,175900,1270758250,33750,33750,33750,33750,0
|
|
20240909,175800,1270758250,33750,33750,33750,33750,0
|
|
20240909,175700,1270758250,33750,33750,33750,33750,0
|
|
20240909,175600,1270758250,33750,33750,33750,33750,0
|
|
20240909,175500,1270758250,33750,33750,33750,33750,0
|
|
20240909,175400,1270758250,33750,33750,33750,33750,0
|
|
20240909,175300,1270758250,33750,33750,33750,33750,0
|
|
20240909,175200,1270758250,33750,33750,33750,33750,0
|
|
20240909,175100,1270758250,33750,33750,33750,33750,0
|
|
20240909,175000,1270758250,33750,33750,33750,33750,0
|
|
20240909,174900,1270758250,33750,33750,33750,33750,0
|
|
20240909,174800,1270758250,33750,33750,33750,33750,0
|
|
20240909,174700,1270758250,33750,33750,33750,33750,0
|
|
20240909,174600,1270758250,33750,33750,33750,33750,0
|
|
20240909,174500,1270758250,33750,33750,33750,33750,0
|
|
20240909,174400,1270758250,33750,33750,33750,33750,0
|
|
20240909,174300,1270758250,33750,33750,33750,33750,0
|
|
20240909,174200,1270758250,33750,33750,33750,33750,0
|
|
20240909,174100,1270758250,33750,33750,33750,33750,0
|
|
20240909,174000,1270758250,33750,33750,33750,33750,0
|
|
20240909,173900,1270758250,33750,33750,33750,33750,0
|
|
20240909,173800,1270758250,33750,33750,33750,33750,0
|
|
20240909,173700,1270758250,33750,33750,33750,33750,0
|
|
20240909,173600,1270758250,33750,33750,33750,33750,0
|
|
20240909,173500,1270758250,33750,33750,33750,33750,0
|
|
20240909,173400,1270758250,33750,33750,33750,33750,0
|
|
20240909,173300,1270758250,33750,33750,33750,33750,62
|
|
20240909,173200,1270758250,33750,33750,33750,33750,0
|
|
20240909,173100,1270758250,33750,33750,33750,33750,0
|
|
20240909,173000,1270758250,33750,33750,33750,33750,0
|
|
20240909,172900,1270758250,33750,33750,33750,33750,0
|
|
20240909,172800,1270758250,33750,33750,33750,33750,0
|
|
20240909,172700,1270758250,33750,33750,33750,33750,0
|
|
20240909,172600,1270758250,33750,33750,33750,33750,0
|
|
20240909,172500,1270758250,33750,33750,33750,33750,0
|
|
20240909,172400,1270758250,33750,33750,33750,33750,0
|
|
20240909,172300,1270758250,33750,33750,33750,33750,0
|
|
20240909,172200,1270758250,33750,33750,33750,33750,0
|
|
20240909,172100,1270758250,33750,33750,33750,33750,0
|
|
20240909,172000,1270758250,33750,33750,33750,33750,0
|
|
20240909,171900,1270758250,33750,33750,33750,33750,0
|
|
20240909,171800,1270758250,33750,33750,33750,33750,0
|
|
20240909,171700,1270758250,33750,33750,33750,33750,0
|
|
20240909,171600,1270758250,33750,33750,33750,33750,0
|
|
20240909,171500,1270758250,33750,33750,33750,33750,0
|
|
20240909,171400,1270758250,33750,33750,33750,33750,0
|
|
20240909,171300,1270758250,33750,33750,33750,33750,0
|
|
20240909,171200,1270758250,33750,33750,33750,33750,0
|
|
20240909,171100,1270758250,33750,33750,33750,33750,0
|
|
20240909,171000,1270758250,33750,33750,33750,33750,0
|
|
20240909,170900,1270758250,33750,33750,33750,33750,0
|
|
20240909,170800,1270758250,33750,33750,33750,33750,0
|
|
20240909,170700,1270758250,33750,33750,33750,33750,0
|
|
20240909,170600,1270758250,33750,33750,33750,33750,0
|
|
20240909,170500,1270758250,33750,33750,33750,33750,0
|
|
20240909,170400,1270758250,33750,33750,33750,33750,0
|
|
20240909,170300,1270758250,33750,33750,33750,33750,62
|
|
20240909,170200,1270758250,33750,33750,33750,33750,0
|
|
20240909,170100,1270758250,33750,33750,33750,33750,0
|
|
20240909,170000,1270758250,33750,33750,33750,33750,0
|
|
20240909,165900,1270758250,33750,33750,33750,33750,0
|
|
20240909,165800,1270758250,33750,33750,33750,33750,0
|
|
20240909,165700,1270758250,33750,33750,33750,33750,0
|
|
20240909,165600,1270758250,33750,33750,33750,33750,0
|
|
20240909,165500,1270758250,33750,33750,33750,33750,0
|
|
20240909,165400,1270758250,33750,33750,33750,33750,0
|
|
20240909,165300,1270758250,33750,33750,33750,33750,0
|
|
20240909,165200,1270758250,33750,33750,33750,33750,0
|
|
20240909,165100,1270758250,33750,33750,33750,33750,0
|
|
20240909,165000,1270758250,33750,33750,33750,33750,0
|
|
20240909,164900,1270758250,33750,33750,33750,33750,0
|
|
20240909,164800,1270758250,33750,33750,33750,33750,0
|
|
20240909,164700,1270758250,33750,33750,33750,33750,0
|
|
20240909,164600,1270758250,33750,33750,33750,33750,0
|
|
20240909,164500,1270758250,33750,33750,33750,33750,0
|
|
20240909,164400,1270758250,33750,33750,33750,33750,0
|
|
20240909,164300,1270758250,33750,33750,33750,33750,0
|
|
20240909,164200,1270758250,33750,33750,33750,33750,0
|
|
20240909,164100,1270758250,33750,33750,33750,33750,0
|
|
20240909,164000,1270758250,33750,33750,33750,33750,0
|
|
20240909,163900,1270758250,33750,33750,33750,33750,0
|
|
20240909,163800,1270758250,33750,33750,33750,33750,0
|
|
20240909,163700,1270758250,33750,33750,33750,33750,0
|
|
20240909,163600,1270758250,33750,33750,33750,33750,0
|
|
20240909,163500,1270758250,33750,33750,33750,33750,0
|
|
20240909,163400,1270758250,33750,33750,33750,33750,0
|
|
20240909,163300,1270758250,33750,33750,33750,33750,62
|
|
20240909,163200,1270758250,33750,33750,33750,33750,0
|
|
20240909,163100,1270758250,33750,33750,33750,33750,0
|
|
20240909,163000,1270758250,33750,33750,33750,33750,0
|
|
20240909,162900,1270758250,33750,33750,33750,33750,0
|
|
20240909,162800,1270758250,33750,33750,33750,33750,0
|
|
20240909,162700,1270758250,33750,33750,33750,33750,0
|
|
20240909,162600,1270758250,33750,33750,33750,33750,0
|
|
20240909,162500,1270758250,33750,33750,33750,33750,0
|
|
20240909,162400,1270758250,33750,33750,33750,33750,0
|
|
20240909,162300,1270758250,33750,33750,33750,33750,0
|
|
20240909,162200,1270758250,33750,33750,33750,33750,0
|
|
20240909,162100,1270758250,33750,33750,33750,33750,0
|
|
20240909,162000,1270758250,33750,33750,33750,33750,0
|
|
20240909,161900,1270758250,33750,33750,33750,33750,0
|
|
20240909,161800,1270758250,33750,33750,33750,33750,0
|
|
20240909,161700,1270758250,33750,33750,33750,33750,0
|
|
20240909,161600,1270758250,33750,33750,33750,33750,0
|
|
20240909,161500,1270758250,33750,33750,33750,33750,0
|
|
20240909,161400,1270758250,33750,33750,33750,33750,0
|
|
20240909,161300,1270758250,33750,33750,33750,33750,0
|
|
20240909,161200,1270758250,33750,33750,33750,33750,0
|
|
20240909,161100,1270758250,33750,33750,33750,33750,0
|
|
20240909,161000,1270758250,33750,33750,33750,33750,0
|
|
20240909,160900,1270758250,33750,33750,33750,33750,0
|
|
20240909,160800,1270758250,33750,33750,33750,33750,0
|
|
20240909,160700,1270758250,33750,33750,33750,33750,0
|
|
20240909,160600,1270758250,33750,33750,33750,33750,0
|
|
20240909,160500,1270758250,33750,33750,33750,33750,0
|
|
20240909,160400,1270758250,33750,33750,33750,33750,0
|
|
20240909,160300,1270758250,33750,33750,33750,33750,62
|
|
20240909,160200,1270758250,33750,33750,33750,33750,0
|
|
20240909,160100,1270758250,33750,33750,33750,33750,0
|
|
20240909,160000,1270758250,33750,33750,33750,33750,0
|
|
20240909,155900,1270758250,33750,33750,33750,33750,0
|
|
20240909,155800,1270758250,33750,33750,33750,33750,0
|
|
20240909,155700,1270758250,33750,33750,33750,33750,0
|
|
20240909,155600,1270758250,33750,33750,33750,33750,0
|
|
20240909,155500,1270758250,33750,33750,33750,33750,0
|
|
20240909,155400,1270758250,33750,33750,33750,33750,0
|
|
20240909,155300,1270758250,33750,33750,33750,33750,0
|
|
20240909,155200,1270758250,33750,33750,33750,33750,0
|
|
20240909,155100,1270758250,33750,33750,33750,33750,0
|
|
20240909,155000,1270758250,33750,33750,33750,33750,0
|
|
20240909,154900,1270758250,33750,33750,33750,33750,0
|
|
20240909,154800,1270758250,33750,33750,33750,33750,0
|
|
20240909,154700,1270758250,33750,33750,33750,33750,0
|
|
20240909,154600,1270758250,33750,33750,33750,33750,0
|
|
20240909,154500,1270758250,33750,33750,33750,33750,0
|
|
20240909,154400,1270758250,33750,33750,33750,33750,0
|
|
20240909,154300,1270758250,33750,33750,33750,33750,0
|
|
20240909,154200,1270758250,33750,33750,33750,33750,0
|
|
20240909,154100,1270758250,33750,33750,33750,33750,0
|
|
20240909,154000,1270758250,33750,33750,33750,33750,0
|
|
20240909,153900,1270758250,33750,33750,33750,33750,0
|
|
20240909,153800,1270758250,33750,33750,33750,33750,0
|
|
20240909,153700,1270758250,33750,33750,33750,33750,0
|
|
20240909,153600,1270758250,33750,33750,33750,33750,0
|
|
20240909,153500,1270758250,33750,33750,33750,33750,0
|
|
20240909,153400,1270758250,33750,33750,33750,33750,0
|
|
20240909,153300,1270758250,33750,33750,33750,33750,62
|
|
20240909,153200,1270758250,33750,33750,33750,33750,0
|
|
20240909,153100,1270758250,33750,33750,33750,33750,0
|
|
20240909,153000,1270758250,33750,33750,33750,33750,62
|
|
20240909,152900,1268665750,33600,33600,33600,33600,0
|
|
20240909,152800,1268665750,33600,33600,33600,33600,0
|
|
20240909,152700,1268665750,33600,33600,33600,33600,0
|
|
20240909,152600,1268665750,33600,33600,33600,33600,0
|
|
20240909,152500,1268665750,33600,33600,33600,33600,0
|
|
20240909,152400,1268665750,33600,33600,33600,33600,0
|
|
20240909,152300,1268665750,33600,33600,33600,33600,0
|
|
20240909,152200,1268665750,33600,33600,33600,33600,0
|
|
20240909,152100,1268665750,33600,33600,33600,33600,0
|
|
20240909,152000,1268665750,33600,33600,33600,33600,0
|
|
20240909,151900,1268665750,33600,33550,33600,33450,9
|
|
20240909,151800,1268364050,33500,33350,33500,33350,960
|
|
20240909,151700,1236252000,33400,33400,33400,33400,3
|
|
20240909,151600,1236151800,33400,33400,33400,33400,3
|
|
20240909,151500,1236051600,33400,33300,33400,33300,3
|
|
20240909,151400,1235951600,33350,33350,33350,33350,0
|
|
20240909,151300,1235951600,33350,33350,33350,33350,0
|
|
20240909,151200,1235951600,33350,33350,33350,33350,301
|
|
20240909,151100,1225913250,33350,33350,33350,33350,2
|
|
20240909,151000,1225846550,33350,33350,33350,33350,53
|
|
20240909,150900,1224079000,33350,33350,33350,33350,0
|
|
20240909,150800,1224079000,33350,33350,33350,33350,0
|
|
20240909,150700,1224079000,33350,33350,33350,33350,92
|
|
20240909,150600,1221010800,33350,33350,33350,33350,4
|
|
20240909,150500,1220877400,33300,33300,33300,33300,0
|
|
20240909,150400,1220877400,33300,33300,33300,33300,20
|
|
20240909,150300,1220211400,33300,33300,33300,33300,0
|
|
20240909,150200,1220211400,33300,33300,33300,33300,63
|
|
20240909,150100,1218113500,33300,33350,33350,33300,43
|
|
20240909,150000,1216681350,33350,33250,33350,33250,3
|
|
20240909,145900,1216581500,33250,33250,33250,33250,13
|
|
20240909,145800,1216149250,33250,33250,33250,33250,9
|
|
20240909,145700,1215850000,33250,33250,33350,33250,24
|
|
20240909,145600,1215050800,33250,33250,33300,33250,76
|
|
20240909,145500,1212520450,33250,33250,33250,33250,11
|
|
20240909,145400,1212154700,33250,33250,33300,33250,19
|
|
20240909,145300,1211522900,33250,33250,33250,33250,6
|
|
20240909,145200,1211323400,33250,33250,33300,33250,27
|
|
20240909,145100,1210424850,33250,33200,33300,33200,118
|
|
20240909,145000,1206496150,33200,33200,33200,33200,9
|
|
20240909,144900,1206197350,33200,33200,33250,33200,59
|
|
20240909,144800,1204236350,33200,33200,33200,33200,29
|
|
20240909,144700,1203273550,33300,33350,33350,33250,1117
|
|
20240909,144600,1166095950,33350,33350,33350,33350,10
|
|
20240909,144500,1165762450,33350,33350,33350,33350,11
|
|
20240909,144400,1165395600,33350,33350,33400,33350,17
|
|
20240909,144300,1164828450,33350,33350,33400,33350,27
|
|
20240909,144200,1163926950,33350,33350,33400,33350,19
|
|
20240909,144100,1163292900,33400,33350,33400,33350,10
|
|
20240909,144000,1162959250,33450,33400,33450,33350,16
|
|
20240909,143900,1162425250,33400,33400,33400,33350,60
|
|
20240909,143800,1160421350,33400,33400,33450,33400,12
|
|
20240909,143700,1160020500,33400,33450,33450,33400,25
|
|
20240909,143600,1159185000,33400,33400,33400,33350,27
|
|
20240909,143500,1158283300,33400,33350,33400,33350,68
|
|
20240909,143400,1156012500,33300,33350,33400,33300,14
|
|
20240909,143300,1155545950,33400,33350,33400,33350,122
|
|
20240909,143200,1151475150,33350,33350,33350,33350,13
|
|
20240909,143100,1151041600,33300,33300,33300,33300,11
|
|
20240909,143000,1150675300,33300,33300,33350,33300,25
|
|
20240909,142900,1149842500,33300,33350,33350,33300,457
|
|
20240909,142800,1134622300,33350,33400,33400,33350,512
|
|
20240909,142700,1117521950,33400,33400,33400,33400,14
|
|
20240909,142600,1117054350,33400,33400,33500,33400,23
|
|
20240909,142500,1116286050,33400,33400,33500,33400,71
|
|
20240909,142400,1113914550,33400,33400,33450,33400,13
|
|
20240909,142300,1113479900,33450,33450,33450,33450,10
|
|
20240909,142200,1113145400,33450,33450,33500,33450,246
|
|
20240909,142100,1104912500,33400,33400,33400,33400,0
|
|
20240909,142000,1104912500,33400,33400,33400,33400,0
|
|
20240909,141900,1104912500,33400,33400,33400,33400,58
|
|
20240909,141800,1102975300,33350,33350,33350,33350,0
|
|
20240909,141700,1102975300,33350,33350,33350,33350,36
|
|
20240909,141600,1101774700,33300,33300,33300,33300,646
|
|
20240909,141500,1080262900,33300,33300,33300,33300,0
|
|
20240909,141400,1080262900,33300,33300,33300,33300,1
|
|
20240909,141300,1080229600,33200,33200,33200,33200,0
|
|
20240909,141200,1080229600,33200,33200,33200,33200,2
|
|
20240909,141100,1080163200,33250,33300,33300,33250,15
|
|
20240909,141000,1079663900,33250,33250,33250,33250,113
|
|
20240909,140900,1075906650,33250,33150,33250,33150,776
|
|
20240909,140800,1050122750,33150,33150,33150,33150,36
|
|
20240909,140700,1048929350,33150,33150,33150,33150,0
|
|
20240909,140600,1048929350,33150,33150,33150,33150,32
|
|
20240909,140500,1047868550,33150,33150,33150,33150,2
|
|
20240909,140400,1047802250,33150,33100,33150,33100,11
|
|
20240909,140300,1047437700,33100,33150,33150,33100,11
|
|
20240909,140200,1047073550,33100,33100,33200,33100,38
|
|
20240909,140100,1045815550,33100,33100,33100,33100,28
|
|
20240909,140000,1044888750,33100,33100,33100,33050,60
|
|
20240909,135900,1042904400,33050,33050,33050,33050,0
|
|
20240909,135800,1042904400,33050,33050,33050,33050,50
|
|
20240909,135700,1041251900,33100,33100,33100,33100,285
|
|
20240909,135600,1031818400,33100,33100,33100,33100,0
|
|
20240909,135500,1031818400,33100,33100,33100,33100,1
|
|
20240909,135400,1031785300,33200,33150,33200,33150,70
|
|
20240909,135300,1029462050,33150,33150,33150,33150,0
|
|
20240909,135200,1029462050,33150,33150,33150,33150,156
|
|
20240909,135100,1024290650,33150,33150,33150,33150,0
|
|
20240909,135000,1024290650,33150,33150,33150,33150,0
|
|
20240909,134900,1024290650,33150,33100,33150,33100,235
|
|
20240909,134800,1016511650,33000,33000,33000,33000,71
|
|
20240909,134700,1014168650,33000,33000,33000,33000,18
|
|
20240909,134600,1013574650,33000,33000,33000,33000,70
|
|
20240909,134500,1011264650,33000,32950,33000,32950,6
|
|
20240909,134400,1011066700,33000,33050,33050,33000,173
|
|
20240909,134300,1005355850,33050,33050,33050,33050,18
|
|
20240909,134200,1004760950,33050,33050,33050,33050,103
|
|
20240909,134100,1001356800,33050,33050,33050,33000,29
|
|
20240909,134000,1000398900,33050,33000,33050,33000,62
|
|
20240909,133900,998352500,33100,33100,33100,33100,0
|
|
20240909,133800,998352500,33100,33100,33100,33100,0
|
|
20240909,133700,998352500,33100,33050,33100,33050,127
|
|
20240909,133600,994154650,33100,33100,33100,33100,0
|
|
20240909,133500,994154650,33100,33100,33100,33100,51
|
|
20240909,133400,992466550,33150,33150,33150,33150,0
|
|
20240909,133300,992466550,33150,33150,33150,33150,1
|
|
20240909,133200,992433400,33100,33100,33100,33100,0
|
|
20240909,133100,992433400,33100,33100,33100,33100,6
|
|
20240909,133000,992234800,33150,33150,33150,33150,10
|
|
20240909,132900,991903300,33100,33100,33100,33100,0
|
|
20240909,132800,991903300,33100,33100,33100,33100,62
|
|
20240909,132700,989851100,33100,33100,33100,33100,0
|
|
20240909,132600,989851100,33100,33000,33100,33000,574
|
|
20240909,132500,970879100,33000,33000,33000,33000,29
|
|
20240909,132400,969922100,33000,33050,33050,33000,35
|
|
20240909,132300,968765400,33050,33050,33050,33050,20
|
|
20240909,132200,968104400,33050,33050,33050,33050,33
|
|
20240909,132100,967013750,33050,33050,33050,33050,17
|
|
20240909,132000,966451900,33050,33000,33050,33000,73
|
|
20240909,131900,964039500,33050,33050,33050,33000,13
|
|
20240909,131800,963609950,33000,33000,33000,33000,26
|
|
20240909,131700,962751950,33000,33000,33000,33000,7
|
|
20240909,131600,962520950,33000,33000,33000,33000,2
|
|
20240909,131500,962454950,33050,33050,33050,33000,26
|
|
20240909,131400,961595950,33050,33050,33100,33000,23
|
|
20240909,131300,960836350,33050,33050,33050,33000,29
|
|
20240909,131200,959878600,33000,33050,33050,33000,23
|
|
20240909,131100,959118950,33000,33100,33100,33000,50
|
|
20240909,131000,957468450,32950,33050,33050,32950,48
|
|
20240909,130900,955882150,33050,33050,33050,33050,0
|
|
20240909,130800,955882150,33050,33050,33050,33050,0
|
|
20240909,130700,955882150,33050,33050,33050,33050,14
|
|
20240909,130600,955419450,33000,33000,33000,33000,26
|
|
20240909,130500,954561450,32850,32850,32850,32850,0
|
|
20240909,130400,954561450,32850,32850,32850,32850,0
|
|
20240909,130300,954561450,32850,32850,32850,32850,0
|
|
20240909,130200,954561450,32850,33000,33000,32850,21
|
|
20240909,130100,953868600,33000,33000,33000,33000,1
|
|
20240909,130000,953835600,33000,33000,33000,33000,5
|
|
20240909,125900,953670600,32900,32900,32900,32900,148
|
|
20240909,125800,948801400,32900,32900,32900,32900,0
|
|
20240909,125700,948801400,32900,33050,33050,32900,7
|
|
20240909,125600,948570500,33000,32950,33000,32950,18
|
|
20240909,125500,947977300,32950,32950,32950,32950,2
|
|
20240909,125400,947911400,32950,32950,32950,32950,5
|
|
20240909,125300,947746650,32900,32900,32900,32900,46
|
|
20240909,125200,946233250,32900,33000,33000,32900,166
|
|
20240909,125100,940757700,33000,33000,33000,33000,11
|
|
20240909,125000,940394700,33000,33000,33000,33000,14
|
|
20240909,124900,939932700,33000,33000,33000,33000,14
|
|
20240909,124800,939470700,33000,33000,33000,33000,15
|
|
20240909,124700,938975700,32950,33000,33000,32950,174
|
|
20240909,124600,933240950,33000,33000,33000,33000,109
|
|
20240909,124500,929643950,33000,33000,33000,32950,15
|
|
20240909,124400,929149200,33000,33000,33000,33000,8
|
|
20240909,124300,928885200,32950,32950,32950,32950,0
|
|
20240909,124200,928885200,32950,32950,32950,32950,0
|
|
20240909,124100,928885200,32950,32950,32950,32950,96
|
|
20240909,124000,925722000,32900,32900,32900,32900,19
|
|
20240909,123900,925096900,32900,32900,32900,32900,12
|
|
20240909,123800,924702100,32900,32900,32900,32850,13
|
|
20240909,123700,924274500,32900,32900,32900,32800,37
|
|
20240909,123600,923057800,32900,32900,32900,32900,3
|
|
20240909,123500,922959100,32900,32900,32900,32900,1
|
|
20240909,123400,922926200,32900,32900,32900,32900,0
|
|
20240909,123300,922926200,32900,32900,32900,32900,0
|
|
20240909,123200,922926200,32900,32900,32900,32900,1
|
|
20240909,123100,922893300,32900,32900,32900,32900,0
|
|
20240909,123000,922893300,32900,32900,32900,32900,0
|
|
20240909,122900,922893300,32900,32900,32900,32900,0
|
|
20240909,122800,922893300,32900,32900,32900,32900,1
|
|
20240909,122700,922860400,32850,32850,32850,32850,4
|
|
20240909,122600,922729000,32850,32850,32850,32850,7
|
|
20240909,122500,922499050,32850,32850,32850,32850,4
|
|
20240909,122400,922367650,32850,32850,32850,32850,88
|
|
20240909,122300,919476850,32900,32900,32900,32900,2
|
|
20240909,122200,919411050,32900,32900,32900,32900,165
|
|
20240909,122100,913982550,33000,33000,33000,33000,0
|
|
20240909,122000,913982550,33000,33000,33000,33000,0
|
|
20240909,121900,913982550,33000,32900,33000,32900,268
|
|
20240909,121800,905162650,32950,32950,32950,32950,0
|
|
20240909,121700,905162650,32950,32950,32950,32950,70
|
|
20240909,121600,902856150,32950,32950,32950,32950,9
|
|
20240909,121500,902559600,32950,32950,32950,32950,0
|
|
20240909,121400,902559600,32950,32950,32950,32950,16
|
|
20240909,121300,902032400,32900,32900,32900,32900,0
|
|
20240909,121200,902032400,32900,32900,32900,32900,120
|
|
20240909,121100,898084400,32850,32850,32850,32850,0
|
|
20240909,121000,898084400,32850,32850,32850,32850,14
|
|
20240909,120900,897624500,32900,32900,32900,32900,3
|
|
20240909,120800,897525800,32850,32850,32850,32850,1
|
|
20240909,120700,897492950,32800,32800,32800,32800,0
|
|
20240909,120600,897492950,32800,32850,32850,32800,8
|
|
20240909,120500,897230450,32900,32900,32900,32900,11
|
|
20240909,120400,896868550,32900,32900,32900,32900,0
|
|
20240909,120300,896868550,32900,32900,32900,32900,0
|
|
20240909,120200,896868550,32900,32900,32900,32900,7
|
|
20240909,120100,896638250,32900,32900,32900,32900,2
|
|
20240909,120000,896572450,32850,32850,32850,32850,5
|
|
20240909,115900,896408200,32850,32850,32850,32850,29
|
|
20240909,115800,895455550,32850,32850,32850,32850,11
|
|
20240909,115700,895094200,32850,32850,32850,32850,306
|
|
20240909,115600,885042100,32850,32850,32850,32850,0
|
|
20240909,115500,885042100,32850,32850,32850,32850,1
|
|
20240909,115400,885009250,32850,32800,32850,32800,112
|
|
20240909,115300,881335400,32800,32800,32800,32800,2
|
|
20240909,115200,881269800,32800,32800,32800,32800,190
|
|
20240909,115100,875037800,32750,32750,32750,32750,0
|
|
20240909,115000,875037800,32750,32800,32800,32750,49
|
|
20240909,114900,873432750,32800,32800,32800,32800,51
|
|
20240909,114800,871759950,32850,32850,32850,32850,32
|
|
20240909,114700,870708750,32800,32800,32800,32800,24
|
|
20240909,114600,869921550,32650,32650,32650,32650,0
|
|
20240909,114500,869921550,32650,32650,32650,32650,0
|
|
20240909,114400,869921550,32650,32650,32650,32650,10
|
|
20240909,114300,869595050,32800,32800,32800,32800,0
|
|
20240909,114200,869595050,32800,32800,32800,32800,1
|
|
20240909,114100,869562250,32750,32750,32750,32750,0
|
|
20240909,114000,869562250,32750,32750,32750,32750,0
|
|
20240909,113900,869562250,32750,32750,32750,32750,0
|
|
20240909,113800,869562250,32750,32750,32750,32750,105
|
|
20240909,113700,866123500,32800,32800,32800,32800,0
|
|
20240909,113600,866123500,32800,32800,32800,32800,2
|
|
20240909,113500,866057900,32850,32850,32850,32850,1
|
|
20240909,113400,866025050,32800,32800,32800,32800,10
|
|
20240909,113300,865697050,32800,32800,32800,32800,17
|
|
20240909,113200,865139450,32750,32750,32800,32700,78
|
|
20240909,113100,862587300,32800,32800,32800,32800,2
|
|
20240909,113000,862521700,32800,32800,32800,32800,1
|
|
20240909,112900,862488900,32800,32800,32800,32700,51
|
|
20240909,112800,860820200,32650,32650,32650,32650,2
|
|
20240909,112700,860754900,32750,32750,32750,32750,36
|
|
20240909,112600,859575900,32750,32750,32750,32750,1
|
|
20240909,112500,859543150,32750,32750,32750,32750,0
|
|
20240909,112400,859543150,32750,32750,32750,32750,4
|
|
20240909,112300,859412150,32700,32700,32700,32700,33
|
|
20240909,112200,858333050,32650,32650,32650,32650,0
|
|
20240909,112100,858333050,32650,32650,32650,32650,62
|
|
20240909,112000,856308750,32650,32650,32650,32650,5
|
|
20240909,111900,856145500,32650,32650,32650,32600,34
|
|
20240909,111800,855035600,32650,32650,32650,32650,18
|
|
20240909,111700,854447900,32650,32650,32650,32650,20
|
|
20240909,111600,853794900,32650,32650,32650,32650,16
|
|
20240909,111500,853272500,32650,32600,32650,32600,13
|
|
20240909,111400,852848250,32600,32600,32600,32600,0
|
|
20240909,111300,852848250,32600,32600,32600,32600,0
|
|
20240909,111200,852848250,32600,32600,32600,32600,51
|
|
20240909,111100,851185650,32600,32600,32600,32600,1
|
|
20240909,111000,851153050,32600,32600,32600,32600,302
|
|
20240909,110900,841307850,32650,32650,32700,32650,57
|
|
20240909,110800,839446750,32650,32600,32650,32600,39
|
|
20240909,110700,838173500,32650,32650,32650,32650,47
|
|
20240909,110600,836638950,32650,32650,32650,32650,130
|
|
20240909,110500,832394450,32650,32650,32650,32650,15
|
|
20240909,110400,831904700,32600,32600,32600,32600,24
|
|
20240909,110300,831122300,32600,32600,32600,32600,51
|
|
20240909,110200,829459700,32600,32600,32600,32600,320
|
|
20240909,110100,819027700,32650,32650,32650,32650,203
|
|
20240909,110000,812399750,32700,32750,32750,32700,88
|
|
20240909,105900,809521850,32750,32750,32750,32750,198
|
|
20240909,105800,803037350,32700,32750,32800,32700,364
|
|
20240909,105700,791123450,32700,32500,32700,32500,2154
|
|
20240909,105600,720883050,32500,32500,32500,32500,136
|
|
20240909,105500,716463050,32500,32500,32500,32450,108
|
|
20240909,105400,712956550,32500,32500,32500,32500,70
|
|
20240909,105300,710681550,32500,32500,32500,32500,24
|
|
20240909,105200,709901550,32500,32500,32500,32500,31
|
|
20240909,105100,708894050,32450,32400,32500,32400,676
|
|
20240909,105000,686954550,32400,32400,32400,32400,100
|
|
20240909,104900,683714550,32400,32450,32450,32400,290
|
|
20240909,104800,674314400,32450,32400,32450,32400,80
|
|
20240909,104700,671721450,32400,32350,32400,32350,102
|
|
20240909,104600,668421650,32350,32350,32350,32350,0
|
|
20240909,104500,668421650,32350,32350,32350,32350,0
|
|
20240909,104400,668421650,32350,32300,32350,32300,70
|
|
20240909,104300,666159250,32300,32300,32300,32300,219
|
|
20240909,104200,659085550,32300,32300,32300,32300,0
|
|
20240909,104100,659085550,32300,32350,32400,32300,39
|
|
20240909,104000,657823550,32250,32300,32300,32250,47
|
|
20240909,103900,656307300,32300,32300,32300,32300,0
|
|
20240909,103800,656307300,32300,32300,32300,32300,0
|
|
20240909,103700,656307300,32300,32300,32300,32300,62
|
|
20240909,103600,654304700,32300,32300,32300,32300,10
|
|
20240909,103500,653981700,32350,32350,32350,32350,209
|
|
20240909,103400,647220550,32350,32350,32350,32350,92
|
|
20240909,103300,644244350,32350,32350,32350,32350,0
|
|
20240909,103200,644244350,32350,32350,32350,32350,26
|
|
20240909,103100,643403250,32350,32350,32350,32350,34
|
|
20240909,103000,642303350,32400,32350,32400,32350,173
|
|
20240909,102900,636699800,32350,32350,32350,32350,3
|
|
20240909,102800,636602750,32350,32350,32350,32350,1
|
|
20240909,102700,636570400,32350,32350,32350,32350,33
|
|
20240909,102600,635502850,32350,32300,32350,32300,567
|
|
20240909,102500,617160950,32300,32300,32300,32300,0
|
|
20240909,102400,617160950,32300,32300,32300,32300,0
|
|
20240909,102300,617160950,32300,32300,32300,32300,29
|
|
20240909,102200,616224250,32350,32300,32350,32300,40
|
|
20240909,102100,614931750,32300,32300,32300,32300,0
|
|
20240909,102000,614931750,32300,32300,32300,32300,20
|
|
20240909,101900,614285750,32300,32300,32300,32300,16
|
|
20240909,101800,613768950,32300,32300,32300,32300,0
|
|
20240909,101700,613768950,32300,32300,32300,32300,2
|
|
20240909,101600,613704350,32350,32350,32350,32350,0
|
|
20240909,101500,613704350,32350,32300,32350,32300,33
|
|
20240909,101400,612638300,32300,32300,32300,32300,0
|
|
20240909,101300,612638300,32300,32250,32300,32250,51
|
|
20240909,101200,610992050,32250,32250,32250,32250,2
|
|
20240909,101100,610927550,32250,32250,32250,32250,150
|
|
20240909,101000,606090050,32150,32150,32150,32150,1
|
|
20240909,100900,606057900,32250,32250,32250,32250,12
|
|
20240909,100800,605670900,32300,32300,32300,32300,0
|
|
20240909,100700,605670900,32300,32300,32300,32300,0
|
|
20240909,100600,605670900,32300,32300,32300,32300,40
|
|
20240909,100500,604378900,32300,32300,32300,32300,195
|
|
20240909,100400,598080400,32300,32300,32300,32300,0
|
|
20240909,100300,598080400,32300,32300,32300,32300,182
|
|
20240909,100200,592201800,32350,32350,32350,32350,0
|
|
20240909,100100,592201800,32350,32300,32350,32300,60
|
|
20240909,100000,590261650,32300,32200,32300,32100,932
|
|
20240909,095900,560294100,32200,32200,32200,32200,0
|
|
20240909,095800,560294100,32200,32400,32400,32200,203
|
|
20240909,095700,553756900,32200,32200,32200,32200,200
|
|
20240909,095600,547316900,32250,32250,32250,32250,210
|
|
20240909,095500,540544400,32250,32250,32250,32250,2
|
|
20240909,095400,540479900,32250,32250,32250,32250,0
|
|
20240909,095300,540479900,32250,32250,32250,32250,0
|
|
20240909,095200,540479900,32250,32300,32300,32250,302
|
|
20240909,095100,530730400,32300,32300,32300,32300,41
|
|
20240909,095000,529406100,32400,32400,32400,32400,0
|
|
20240909,094900,529406100,32400,32450,32450,32400,32
|
|
20240909,094800,528369250,32450,32450,32450,32450,28
|
|
20240909,094700,527460650,32450,32350,32450,32350,271
|
|
20240909,094600,518680150,32400,32450,32450,32400,78
|
|
20240909,094500,516151250,32450,32450,32450,32450,27
|
|
20240909,094400,515275100,32450,32450,32500,32450,24
|
|
20240909,094300,514496250,32400,32450,32450,32300,341
|
|
20240909,094200,503478700,32450,32450,32450,32400,231
|
|
20240909,094100,495993100,32450,32300,32450,32300,24
|
|
20240909,094000,495214750,32300,32450,32450,32300,400
|
|
20240909,093900,482284850,32450,32500,32500,32450,54
|
|
20240909,093800,480532350,32500,32500,32500,32500,69
|
|
20240909,093700,478289850,32500,32500,32500,32500,157
|
|
20240909,093600,473187350,32500,32450,32500,32450,142
|
|
20240909,093500,468574150,32450,32400,32450,32400,121
|
|
20240909,093400,464648700,32350,32350,32350,32350,212
|
|
20240909,093300,457790500,32400,32400,32400,32400,177
|
|
20240909,093200,452055700,32450,32450,32450,32450,130
|
|
20240909,093100,447837200,32450,32500,32500,32450,27
|
|
20240909,093000,446960250,32550,32550,32550,32550,7
|
|
20240909,092900,446732400,32500,32500,32500,32500,70
|
|
20240909,092800,444457400,32500,32450,32500,32450,450
|
|
20240909,092700,429832600,32500,32350,32500,32350,31
|
|
20240909,092600,428825250,32500,32200,32500,32200,1179
|
|
20240909,092500,390657250,32200,32200,32200,32200,0
|
|
20240909,092400,390657250,32200,32050,32200,32050,88
|
|
20240909,092300,387824200,32050,32050,32050,32050,15
|
|
20240909,092200,387343450,32050,32200,32200,32050,1118
|
|
20240909,092100,351450500,32200,32200,32300,32200,349
|
|
20240909,092000,340208900,32250,32200,32250,32200,581
|
|
20240909,091900,321498900,32200,32350,32450,32200,1386
|
|
20240909,091800,276754800,32300,32300,32300,32300,266
|
|
20240909,091700,268163000,32150,32250,32300,32150,561
|
|
20240909,091600,250056050,32100,32200,32300,32100,432
|
|
20240909,091500,236127200,32100,32100,32100,32100,370
|
|
20240909,091400,224250200,32050,32000,32050,32000,12
|
|
20240909,091300,223866050,32000,32100,32100,32000,613
|
|
20240909,091200,204228150,32100,32200,32200,32100,751
|
|
20240909,091100,180083400,32350,32350,32350,32350,3
|
|
20240909,091000,179986350,32400,32150,32400,32150,519
|
|
20240909,090900,163233250,32100,32000,32100,32000,230
|
|
20240909,090800,155865750,31950,31900,31950,31850,141
|
|
20240909,090700,151366750,31850,31950,31950,31850,196
|
|
20240909,090600,145111250,31950,31900,31950,31850,636
|
|
20240909,090500,124820700,31900,31950,32000,31900,655
|
|
20240909,090400,103895600,31950,31950,31950,31950,100
|
|
20240909,090300,100700600,31950,32000,32000,31750,1229
|
|
20240909,090200,61451050,31950,32050,32050,31950,37
|
|
20240909,090100,60268500,32000,32200,32200,31950,401
|
|
20240909,090000,47436000,31600,32050,32300,31600,1489
|