668 lines
35 KiB
CSV
668 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240902,200500,1696458950,25800,25800,25800,25800,1714
|
|
20240902,200400,1696458950,25800,25800,25800,25800,0
|
|
20240902,200300,1696458950,25800,25800,25800,25800,0
|
|
20240902,200200,1696458950,25800,25800,25800,25800,0
|
|
20240902,200100,1696458950,25800,25800,25800,25800,0
|
|
20240902,200000,1696458950,25800,25800,25800,25800,0
|
|
20240902,195900,1696458950,25800,25800,25800,25800,0
|
|
20240902,195800,1696458950,25800,25800,25800,25800,0
|
|
20240902,195700,1696458950,25800,25800,25800,25800,0
|
|
20240902,195600,1696458950,25800,25800,25800,25800,0
|
|
20240902,195500,1696458950,25800,25800,25800,25800,0
|
|
20240902,195400,1696458950,25800,25800,25800,25800,0
|
|
20240902,195300,1696458950,25800,25800,25800,25800,0
|
|
20240902,195200,1696458950,25800,25800,25800,25800,0
|
|
20240902,195100,1696458950,25800,25800,25800,25800,0
|
|
20240902,195000,1696458950,25800,25800,25800,25800,0
|
|
20240902,194900,1696458950,25800,25800,25800,25800,0
|
|
20240902,194800,1696458950,25800,25800,25800,25800,0
|
|
20240902,194700,1696458950,25800,25800,25800,25800,0
|
|
20240902,194600,1696458950,25800,25800,25800,25800,0
|
|
20240902,194500,1696458950,25800,25800,25800,25800,0
|
|
20240902,194400,1696458950,25800,25800,25800,25800,0
|
|
20240902,194300,1696458950,25800,25800,25800,25800,0
|
|
20240902,194200,1696458950,25800,25800,25800,25800,0
|
|
20240902,194100,1696458950,25800,25800,25800,25800,0
|
|
20240902,194000,1696458950,25800,25800,25800,25800,0
|
|
20240902,193900,1696458950,25800,25800,25800,25800,0
|
|
20240902,193800,1696458950,25800,25800,25800,25800,0
|
|
20240902,193700,1696458950,25800,25800,25800,25800,0
|
|
20240902,193600,1696458950,25800,25800,25800,25800,0
|
|
20240902,193500,1696458950,25800,25800,25800,25800,1714
|
|
20240902,193400,1696458950,25800,25800,25800,25800,0
|
|
20240902,193300,1696458950,25800,25800,25800,25800,0
|
|
20240902,193200,1696458950,25800,25800,25800,25800,0
|
|
20240902,193100,1696458950,25800,25800,25800,25800,0
|
|
20240902,193000,1696458950,25800,25800,25800,25800,0
|
|
20240902,192900,1696458950,25800,25800,25800,25800,0
|
|
20240902,192800,1696458950,25800,25800,25800,25800,0
|
|
20240902,192700,1696458950,25800,25800,25800,25800,0
|
|
20240902,192600,1696458950,25800,25800,25800,25800,0
|
|
20240902,192500,1696458950,25800,25800,25800,25800,0
|
|
20240902,192400,1696458950,25800,25800,25800,25800,0
|
|
20240902,192300,1696458950,25800,25800,25800,25800,0
|
|
20240902,192200,1696458950,25800,25800,25800,25800,0
|
|
20240902,192100,1696458950,25800,25800,25800,25800,0
|
|
20240902,192000,1696458950,25800,25800,25800,25800,0
|
|
20240902,191900,1696458950,25800,25800,25800,25800,0
|
|
20240902,191800,1696458950,25800,25800,25800,25800,0
|
|
20240902,191700,1696458950,25800,25800,25800,25800,0
|
|
20240902,191600,1696458950,25800,25800,25800,25800,0
|
|
20240902,191500,1696458950,25800,25800,25800,25800,0
|
|
20240902,191400,1696458950,25800,25800,25800,25800,0
|
|
20240902,191300,1696458950,25800,25800,25800,25800,0
|
|
20240902,191200,1696458950,25800,25800,25800,25800,0
|
|
20240902,191100,1696458950,25800,25800,25800,25800,0
|
|
20240902,191000,1696458950,25800,25800,25800,25800,0
|
|
20240902,190900,1696458950,25800,25800,25800,25800,0
|
|
20240902,190800,1696458950,25800,25800,25800,25800,0
|
|
20240902,190700,1696458950,25800,25800,25800,25800,0
|
|
20240902,190600,1696458950,25800,25800,25800,25800,0
|
|
20240902,190500,1696458950,25800,25800,25800,25800,1714
|
|
20240902,190400,1696458950,25800,25800,25800,25800,0
|
|
20240902,190300,1696458950,25800,25800,25800,25800,0
|
|
20240902,190200,1696458950,25800,25800,25800,25800,0
|
|
20240902,190100,1696458950,25800,25800,25800,25800,0
|
|
20240902,190000,1696458950,25800,25800,25800,25800,0
|
|
20240902,185900,1696458950,25800,25800,25800,25800,0
|
|
20240902,185800,1696458950,25800,25800,25800,25800,0
|
|
20240902,185700,1696458950,25800,25800,25800,25800,0
|
|
20240902,185600,1696458950,25800,25800,25800,25800,0
|
|
20240902,185500,1696458950,25800,25800,25800,25800,0
|
|
20240902,185400,1696458950,25800,25800,25800,25800,0
|
|
20240902,185300,1696458950,25800,25800,25800,25800,0
|
|
20240902,185200,1696458950,25800,25800,25800,25800,0
|
|
20240902,185100,1696458950,25800,25800,25800,25800,0
|
|
20240902,185000,1696458950,25800,25800,25800,25800,0
|
|
20240902,184900,1696458950,25800,25800,25800,25800,0
|
|
20240902,184800,1696458950,25800,25800,25800,25800,0
|
|
20240902,184700,1696458950,25800,25800,25800,25800,0
|
|
20240902,184600,1696458950,25800,25800,25800,25800,0
|
|
20240902,184500,1696458950,25800,25800,25800,25800,0
|
|
20240902,184400,1696458950,25800,25800,25800,25800,0
|
|
20240902,184300,1696458950,25800,25800,25800,25800,0
|
|
20240902,184200,1696458950,25800,25800,25800,25800,0
|
|
20240902,184100,1696458950,25800,25800,25800,25800,0
|
|
20240902,184000,1696458950,25800,25800,25800,25800,0
|
|
20240902,183900,1696458950,25800,25800,25800,25800,0
|
|
20240902,183800,1696458950,25800,25800,25800,25800,0
|
|
20240902,183700,1696458950,25800,25800,25800,25800,0
|
|
20240902,183600,1696458950,25800,25800,25800,25800,0
|
|
20240902,183500,1696458950,25800,25800,25800,25800,1714
|
|
20240902,183400,1696458950,25800,25800,25800,25800,0
|
|
20240902,183300,1696458950,25800,25800,25800,25800,0
|
|
20240902,183200,1696458950,25800,25800,25800,25800,0
|
|
20240902,183100,1696458950,25800,25800,25800,25800,0
|
|
20240902,183000,1696458950,25800,25800,25800,25800,0
|
|
20240902,182900,1696458950,25800,25800,25800,25800,0
|
|
20240902,182800,1696458950,25800,25800,25800,25800,0
|
|
20240902,182700,1696458950,25800,25800,25800,25800,0
|
|
20240902,182600,1696458950,25800,25800,25800,25800,0
|
|
20240902,182500,1696458950,25800,25800,25800,25800,0
|
|
20240902,182400,1696458950,25800,25800,25800,25800,0
|
|
20240902,182300,1696458950,25800,25800,25800,25800,0
|
|
20240902,182200,1696458950,25800,25800,25800,25800,0
|
|
20240902,182100,1696458950,25800,25800,25800,25800,0
|
|
20240902,182000,1696458950,25800,25800,25800,25800,0
|
|
20240902,181900,1696458950,25800,25800,25800,25800,0
|
|
20240902,181800,1696458950,25800,25800,25800,25800,0
|
|
20240902,181700,1696458950,25800,25800,25800,25800,0
|
|
20240902,181600,1696458950,25800,25800,25800,25800,0
|
|
20240902,181500,1696458950,25800,25800,25800,25800,0
|
|
20240902,181400,1696458950,25800,25800,25800,25800,0
|
|
20240902,181300,1696458950,25800,25800,25800,25800,0
|
|
20240902,181200,1696458950,25800,25800,25800,25800,0
|
|
20240902,181100,1696458950,25800,25800,25800,25800,0
|
|
20240902,181000,1696458950,25800,25800,25800,25800,0
|
|
20240902,180900,1696458950,25800,25800,25800,25800,0
|
|
20240902,180800,1696458950,25800,25800,25800,25800,0
|
|
20240902,180700,1696458950,25800,25800,25800,25800,0
|
|
20240902,180600,1696458950,25800,25800,25800,25800,0
|
|
20240902,180500,1696458950,25800,25800,25800,25800,1714
|
|
20240902,180400,1696458950,25800,25800,25800,25800,0
|
|
20240902,180300,1696458950,25800,25800,25800,25800,0
|
|
20240902,180200,1696458950,25800,25800,25800,25800,0
|
|
20240902,180100,1696458950,25800,25800,25800,25800,0
|
|
20240902,180000,1696458950,25800,25800,25800,25800,0
|
|
20240902,175900,1696458950,25800,25800,25800,25800,0
|
|
20240902,175800,1696458950,25800,25800,25800,25800,0
|
|
20240902,175700,1696458950,25800,25800,25800,25800,0
|
|
20240902,175600,1696458950,25800,25800,25800,25800,0
|
|
20240902,175500,1696458950,25800,25800,25800,25800,0
|
|
20240902,175400,1696458950,25800,25800,25800,25800,0
|
|
20240902,175300,1696458950,25800,25800,25800,25800,0
|
|
20240902,175200,1696458950,25800,25800,25800,25800,0
|
|
20240902,175100,1696458950,25800,25800,25800,25800,0
|
|
20240902,175000,1696458950,25800,25800,25800,25800,0
|
|
20240902,174900,1696458950,25800,25800,25800,25800,0
|
|
20240902,174800,1696458950,25800,25800,25800,25800,0
|
|
20240902,174700,1696458950,25800,25800,25800,25800,0
|
|
20240902,174600,1696458950,25800,25800,25800,25800,0
|
|
20240902,174500,1696458950,25800,25800,25800,25800,0
|
|
20240902,174400,1696458950,25800,25800,25800,25800,0
|
|
20240902,174300,1696458950,25800,25800,25800,25800,0
|
|
20240902,174200,1696458950,25800,25800,25800,25800,0
|
|
20240902,174100,1696458950,25800,25800,25800,25800,0
|
|
20240902,174000,1696458950,25800,25800,25800,25800,0
|
|
20240902,173900,1696458950,25800,25800,25800,25800,0
|
|
20240902,173800,1696458950,25800,25800,25800,25800,0
|
|
20240902,173700,1696458950,25800,25800,25800,25800,0
|
|
20240902,173600,1696458950,25800,25800,25800,25800,0
|
|
20240902,173500,1696458950,25800,25800,25800,25800,1714
|
|
20240902,173400,1696458950,25800,25800,25800,25800,0
|
|
20240902,173300,1696458950,25800,25800,25800,25800,0
|
|
20240902,173200,1696458950,25800,25800,25800,25800,0
|
|
20240902,173100,1696458950,25800,25800,25800,25800,0
|
|
20240902,173000,1696458950,25800,25800,25800,25800,0
|
|
20240902,172900,1696458950,25800,25800,25800,25800,0
|
|
20240902,172800,1696458950,25800,25800,25800,25800,0
|
|
20240902,172700,1696458950,25800,25800,25800,25800,0
|
|
20240902,172600,1696458950,25800,25800,25800,25800,0
|
|
20240902,172500,1696458950,25800,25800,25800,25800,0
|
|
20240902,172400,1696458950,25800,25800,25800,25800,0
|
|
20240902,172300,1696458950,25800,25800,25800,25800,0
|
|
20240902,172200,1696458950,25800,25800,25800,25800,0
|
|
20240902,172100,1696458950,25800,25800,25800,25800,0
|
|
20240902,172000,1696458950,25800,25800,25800,25800,0
|
|
20240902,171900,1696458950,25800,25800,25800,25800,0
|
|
20240902,171800,1696458950,25800,25800,25800,25800,0
|
|
20240902,171700,1696458950,25800,25800,25800,25800,0
|
|
20240902,171600,1696458950,25800,25800,25800,25800,0
|
|
20240902,171500,1696458950,25800,25800,25800,25800,0
|
|
20240902,171400,1696458950,25800,25800,25800,25800,0
|
|
20240902,171300,1696458950,25800,25800,25800,25800,0
|
|
20240902,171200,1696458950,25800,25800,25800,25800,0
|
|
20240902,171100,1696458950,25800,25800,25800,25800,0
|
|
20240902,171000,1696458950,25800,25800,25800,25800,0
|
|
20240902,170900,1696458950,25800,25800,25800,25800,0
|
|
20240902,170800,1696458950,25800,25800,25800,25800,0
|
|
20240902,170700,1696458950,25800,25800,25800,25800,0
|
|
20240902,170600,1696458950,25800,25800,25800,25800,0
|
|
20240902,170500,1696458950,25800,25800,25800,25800,1714
|
|
20240902,170400,1696458950,25800,25800,25800,25800,0
|
|
20240902,170300,1696458950,25800,25800,25800,25800,0
|
|
20240902,170200,1696458950,25800,25800,25800,25800,0
|
|
20240902,170100,1696458950,25800,25800,25800,25800,0
|
|
20240902,170000,1696458950,25800,25800,25800,25800,0
|
|
20240902,165900,1696458950,25800,25800,25800,25800,0
|
|
20240902,165800,1696458950,25800,25800,25800,25800,0
|
|
20240902,165700,1696458950,25800,25800,25800,25800,0
|
|
20240902,165600,1696458950,25800,25800,25800,25800,0
|
|
20240902,165500,1696458950,25800,25800,25800,25800,0
|
|
20240902,165400,1696458950,25800,25800,25800,25800,0
|
|
20240902,165300,1696458950,25800,25800,25800,25800,0
|
|
20240902,165200,1696458950,25800,25800,25800,25800,0
|
|
20240902,165100,1696458950,25800,25800,25800,25800,0
|
|
20240902,165000,1696458950,25800,25800,25800,25800,0
|
|
20240902,164900,1696458950,25800,25800,25800,25800,0
|
|
20240902,164800,1696458950,25800,25800,25800,25800,0
|
|
20240902,164700,1696458950,25800,25800,25800,25800,0
|
|
20240902,164600,1696458950,25800,25800,25800,25800,0
|
|
20240902,164500,1696458950,25800,25800,25800,25800,0
|
|
20240902,164400,1696458950,25800,25800,25800,25800,0
|
|
20240902,164300,1696458950,25800,25800,25800,25800,0
|
|
20240902,164200,1696458950,25800,25800,25800,25800,0
|
|
20240902,164100,1696458950,25800,25800,25800,25800,0
|
|
20240902,164000,1696458950,25800,25800,25800,25800,0
|
|
20240902,163900,1696458950,25800,25800,25800,25800,0
|
|
20240902,163800,1696458950,25800,25800,25800,25800,0
|
|
20240902,163700,1696458950,25800,25800,25800,25800,0
|
|
20240902,163600,1696458950,25800,25800,25800,25800,0
|
|
20240902,163500,1696458950,25800,25800,25800,25800,1714
|
|
20240902,163400,1696458950,25800,25800,25800,25800,0
|
|
20240902,163300,1696458950,25800,25800,25800,25800,0
|
|
20240902,163200,1696458950,25800,25800,25800,25800,0
|
|
20240902,163100,1696458950,25800,25800,25800,25800,0
|
|
20240902,163000,1696458950,25800,25800,25800,25800,0
|
|
20240902,162900,1696458950,25800,25800,25800,25800,0
|
|
20240902,162800,1696458950,25800,25800,25800,25800,0
|
|
20240902,162700,1696458950,25800,25800,25800,25800,0
|
|
20240902,162600,1696458950,25800,25800,25800,25800,0
|
|
20240902,162500,1696458950,25800,25800,25800,25800,0
|
|
20240902,162400,1696458950,25800,25800,25800,25800,0
|
|
20240902,162300,1696458950,25800,25800,25800,25800,0
|
|
20240902,162200,1696458950,25800,25800,25800,25800,0
|
|
20240902,162100,1696458950,25800,25800,25800,25800,0
|
|
20240902,162000,1696458950,25800,25800,25800,25800,0
|
|
20240902,161900,1696458950,25800,25800,25800,25800,0
|
|
20240902,161800,1696458950,25800,25800,25800,25800,0
|
|
20240902,161700,1696458950,25800,25800,25800,25800,0
|
|
20240902,161600,1696458950,25800,25800,25800,25800,0
|
|
20240902,161500,1696458950,25800,25800,25800,25800,0
|
|
20240902,161400,1696458950,25800,25800,25800,25800,0
|
|
20240902,161300,1696458950,25800,25800,25800,25800,0
|
|
20240902,161200,1696458950,25800,25800,25800,25800,0
|
|
20240902,161100,1696458950,25800,25800,25800,25800,0
|
|
20240902,161000,1696458950,25800,25800,25800,25800,0
|
|
20240902,160900,1696458950,25800,25800,25800,25800,0
|
|
20240902,160800,1696458950,25800,25800,25800,25800,0
|
|
20240902,160700,1696458950,25800,25800,25800,25800,0
|
|
20240902,160600,1696458950,25800,25800,25800,25800,0
|
|
20240902,160500,1696458950,25800,25800,25800,25800,1714
|
|
20240902,160400,1696458950,25800,25800,25800,25800,0
|
|
20240902,160300,1696458950,25800,25800,25800,25800,0
|
|
20240902,160200,1696458950,25800,25800,25800,25800,0
|
|
20240902,160100,1696458950,25800,25800,25800,25800,0
|
|
20240902,160000,1696458950,25800,25800,25800,25800,0
|
|
20240902,155900,1696458950,25800,25800,25800,25800,0
|
|
20240902,155800,1696458950,25800,25800,25800,25800,0
|
|
20240902,155700,1696458950,25800,25800,25800,25800,0
|
|
20240902,155600,1696458950,25800,25800,25800,25800,0
|
|
20240902,155500,1696458950,25800,25800,25800,25800,0
|
|
20240902,155400,1696458950,25800,25800,25800,25800,0
|
|
20240902,155300,1696458950,25800,25800,25800,25800,0
|
|
20240902,155200,1696458950,25800,25800,25800,25800,0
|
|
20240902,155100,1696458950,25800,25800,25800,25800,0
|
|
20240902,155000,1696458950,25800,25800,25800,25800,0
|
|
20240902,154900,1696458950,25800,25800,25800,25800,0
|
|
20240902,154800,1696458950,25800,25800,25800,25800,0
|
|
20240902,154700,1696458950,25800,25800,25800,25800,0
|
|
20240902,154600,1696458950,25800,25800,25800,25800,0
|
|
20240902,154500,1696458950,25800,25800,25800,25800,0
|
|
20240902,154400,1696458950,25800,25800,25800,25800,0
|
|
20240902,154300,1696458950,25800,25800,25800,25800,0
|
|
20240902,154200,1696458950,25800,25800,25800,25800,0
|
|
20240902,154100,1696458950,25800,25800,25800,25800,0
|
|
20240902,154000,1696458950,25800,25800,25800,25800,0
|
|
20240902,153900,1696458950,25800,25800,25800,25800,0
|
|
20240902,153800,1696458950,25800,25800,25800,25800,0
|
|
20240902,153700,1696458950,25800,25800,25800,25800,0
|
|
20240902,153600,1696458950,25800,25800,25800,25800,0
|
|
20240902,153500,1696458950,25800,25800,25800,25800,1714
|
|
20240902,153400,1696458950,25800,25800,25800,25800,0
|
|
20240902,153300,1696458950,25800,25800,25800,25800,0
|
|
20240902,153200,1696458950,25800,25800,25800,25800,0
|
|
20240902,153100,1696458950,25800,25800,25800,25800,0
|
|
20240902,153000,1696458950,25800,25800,25800,25800,1714
|
|
20240902,152900,1652237750,25950,25950,25950,25950,0
|
|
20240902,152800,1652237750,25950,25950,25950,25950,0
|
|
20240902,152700,1652237750,25950,25950,25950,25950,0
|
|
20240902,152600,1652237750,25950,25950,25950,25950,0
|
|
20240902,152500,1652237750,25950,25950,25950,25950,0
|
|
20240902,152400,1652237750,25950,25950,25950,25950,0
|
|
20240902,152300,1652237750,25950,25950,25950,25950,0
|
|
20240902,152200,1652237750,25950,25950,25950,25950,0
|
|
20240902,152100,1652237750,25950,25950,25950,25950,0
|
|
20240902,152000,1652237750,25950,25950,25950,25950,0
|
|
20240902,151900,1652237750,25950,25850,25950,25850,258
|
|
20240902,151800,1645565900,25850,25800,25850,25800,263
|
|
20240902,151700,1638773900,25750,25950,25950,25750,6310
|
|
20240902,151600,1475798650,26000,25950,26000,25950,320
|
|
20240902,151500,1467479400,26000,26000,26050,26000,532
|
|
20240902,151400,1453638750,26000,26000,26000,26000,170
|
|
20240902,151300,1449218750,26050,26000,26050,26000,232
|
|
20240902,151200,1443176100,26050,26000,26050,26000,166
|
|
20240902,151100,1438851950,26000,26050,26050,26000,464
|
|
20240902,151000,1426775600,26050,26000,26050,26000,240
|
|
20240902,150900,1420524750,26050,26050,26050,26050,345
|
|
20240902,150800,1411537500,26050,26050,26050,26050,248
|
|
20240902,150700,1405077100,26050,26100,26100,26050,362
|
|
20240902,150600,1395635550,26050,26100,26100,26050,235
|
|
20240902,150500,1389502800,26100,26100,26100,26100,45
|
|
20240902,150400,1388328300,26100,26100,26100,26100,275
|
|
20240902,150300,1381150800,26100,26150,26150,26100,175
|
|
20240902,150200,1376583050,26150,26100,26150,26100,193
|
|
20240902,150100,1371536850,26150,26150,26150,26150,193
|
|
20240902,150000,1366489900,26100,26100,26100,26100,625
|
|
20240902,145900,1350177400,26150,26100,26200,26100,273
|
|
20240902,145800,1343039150,26150,26150,26150,26150,409
|
|
20240902,145700,1332343800,26150,26150,26150,26150,31
|
|
20240902,145600,1331533150,26150,26200,26200,26150,374
|
|
20240902,145500,1321735100,26200,26150,26200,26150,218
|
|
20240902,145400,1316034350,26150,26150,26150,26150,203
|
|
20240902,145300,1310725900,26150,26200,26200,26150,234
|
|
20240902,145200,1304595850,26150,26150,26150,26150,15
|
|
20240902,145100,1304203600,26150,26100,26150,26100,104
|
|
20240902,145000,1301484750,26150,26150,26150,26150,192
|
|
20240902,144900,1296463950,26100,26100,26100,26050,757
|
|
20240902,144800,1276712700,26050,26050,26050,26050,15
|
|
20240902,144700,1276321950,26050,26050,26050,26050,39
|
|
20240902,144600,1275306000,26050,26050,26050,26050,242
|
|
20240902,144500,1269001900,26000,26000,26000,25950,248
|
|
20240902,144400,1262554650,26000,25950,26000,25950,227
|
|
20240902,144300,1256653400,25950,25950,25950,25950,0
|
|
20240902,144200,1256653400,25950,26000,26000,25950,17
|
|
20240902,144100,1256212200,25950,25950,25950,25950,16
|
|
20240902,144000,1255797000,25950,25950,25950,25950,16
|
|
20240902,143900,1255381800,25950,25950,25950,25950,23
|
|
20240902,143800,1254784950,25950,26000,26000,25950,17
|
|
20240902,143700,1254343750,26000,25950,26000,25950,66
|
|
20240902,143600,1252628550,25950,25950,25950,25950,0
|
|
20240902,143500,1252628550,25950,25950,25950,25950,16
|
|
20240902,143400,1252213350,26000,25950,26000,25950,36
|
|
20240902,143300,1251278150,25950,25950,25950,25950,16
|
|
20240902,143200,1250862950,25950,25950,25950,25950,0
|
|
20240902,143100,1250862950,25950,25950,25950,25950,16
|
|
20240902,143000,1250447750,25950,25950,25950,25950,16
|
|
20240902,142900,1250032550,25950,25950,25950,25950,16
|
|
20240902,142800,1249617350,26000,26000,26000,26000,3
|
|
20240902,142700,1249539350,26000,25950,26000,25950,22
|
|
20240902,142600,1248968350,25950,25950,25950,25950,16
|
|
20240902,142500,1248553150,26000,26000,26000,26000,304
|
|
20240902,142400,1240649150,25950,25950,25950,25950,16
|
|
20240902,142300,1240233950,26000,26000,26000,26000,31
|
|
20240902,142200,1239427950,26050,26000,26050,26000,17
|
|
20240902,142100,1238985900,26000,26000,26000,26000,4
|
|
20240902,142000,1238881900,26000,26000,26000,26000,20
|
|
20240902,141900,1238361900,25950,26000,26000,25950,24
|
|
20240902,141800,1237738950,26000,26000,26000,26000,1
|
|
20240902,141700,1237712950,26000,26000,26000,26000,18
|
|
20240902,141600,1237244950,26000,26000,26000,26000,21
|
|
20240902,141500,1236698950,26000,26000,26000,26000,20
|
|
20240902,141400,1236178950,26050,26050,26050,26050,6
|
|
20240902,141300,1236022650,26000,25950,26000,25950,49
|
|
20240902,141200,1234750200,25950,26000,26000,25950,20
|
|
20240902,141100,1234231000,26000,26000,26000,26000,15
|
|
20240902,141000,1233841000,26000,26000,26000,26000,5
|
|
20240902,140900,1233711000,26000,26000,26000,26000,47
|
|
20240902,140800,1232489000,26000,26000,26000,26000,16
|
|
20240902,140700,1232073000,26000,25950,26000,25950,6
|
|
20240902,140600,1231917250,25950,26000,26000,25950,19
|
|
20240902,140500,1231424050,26000,26000,26000,26000,0
|
|
20240902,140400,1231424050,26000,26050,26050,26000,271
|
|
20240902,140300,1224371750,26100,26050,26100,26050,196
|
|
20240902,140200,1219256700,26000,26000,26050,26000,269
|
|
20240902,140100,1212262550,26000,25950,26000,25950,267
|
|
20240902,140000,1205321600,25950,25900,25950,25900,466
|
|
20240902,135900,1193229900,25950,25950,25950,25950,0
|
|
20240902,135800,1193229900,25950,25900,25950,25900,32
|
|
20240902,135700,1192401050,25900,25900,25900,25900,20
|
|
20240902,135600,1191883050,25900,25900,25900,25900,0
|
|
20240902,135500,1191883050,25900,25900,25900,25900,17
|
|
20240902,135400,1191442750,25900,25900,25900,25900,25
|
|
20240902,135300,1190795250,25900,25900,25900,25900,16
|
|
20240902,135200,1190380850,25900,25900,25900,25900,0
|
|
20240902,135100,1190380850,25900,25900,25900,25900,33
|
|
20240902,135000,1189526150,25900,25900,25900,25900,16
|
|
20240902,134900,1189111750,25950,25950,25950,25950,8
|
|
20240902,134800,1188904150,25900,25900,25900,25900,16
|
|
20240902,134700,1188489750,25950,25950,25950,25950,0
|
|
20240902,134600,1188489750,25950,25900,25950,25900,21
|
|
20240902,134500,1187945600,25950,25950,25950,25950,5
|
|
20240902,134400,1187815850,25950,25950,25950,25950,515
|
|
20240902,134300,1174451600,25950,25950,25950,25950,88
|
|
20240902,134200,1172168000,25950,25950,25950,25950,21
|
|
20240902,134100,1171623050,25950,25950,25950,25950,4
|
|
20240902,134000,1171519250,25950,25950,25950,25950,16
|
|
20240902,133900,1171104050,25950,25950,25950,25950,36
|
|
20240902,133800,1170169850,25950,25950,25950,25950,4
|
|
20240902,133700,1170066050,25950,25950,25950,25950,16
|
|
20240902,133600,1169650850,25950,25950,25950,25950,36
|
|
20240902,133500,1168716650,25950,25950,25950,25950,20
|
|
20240902,133400,1168197650,25950,25950,25950,25950,5
|
|
20240902,133300,1168067900,25950,25950,25950,25950,94
|
|
20240902,133200,1165628600,26000,26000,26000,25950,43
|
|
20240902,133100,1164511650,26000,26000,26000,26000,1
|
|
20240902,133000,1164485650,25950,26000,26000,25950,61
|
|
20240902,132900,1162900450,26000,26000,26000,26000,20
|
|
20240902,132800,1162380450,26000,26000,26000,26000,16
|
|
20240902,132700,1161964450,26000,26000,26000,26000,5
|
|
20240902,132600,1161834450,26000,26000,26000,26000,20
|
|
20240902,132500,1161314450,26000,26000,26000,26000,16
|
|
20240902,132400,1160898450,26000,26000,26000,26000,21
|
|
20240902,132300,1160352450,26000,26000,26000,26000,4
|
|
20240902,132200,1160248450,26000,26000,26000,26000,16
|
|
20240902,132100,1159832450,26000,26000,26000,26000,24
|
|
20240902,132000,1159208450,26000,26000,26000,26000,9
|
|
20240902,131900,1158974450,26000,26000,26000,26000,16
|
|
20240902,131800,1158558450,26000,26000,26000,26000,16
|
|
20240902,131700,1158142450,26000,26000,26050,26000,243
|
|
20240902,131600,1151814550,26000,26000,26000,26000,0
|
|
20240902,131500,1151814550,26000,26000,26000,26000,16
|
|
20240902,131400,1151398550,26000,26000,26000,26000,25
|
|
20240902,131300,1150748550,26000,26000,26000,26000,16
|
|
20240902,131200,1150332550,26000,26000,26000,26000,0
|
|
20240902,131100,1150332550,26000,26000,26000,26000,35
|
|
20240902,131000,1149422550,26050,26100,26100,26050,69
|
|
20240902,130900,1147625050,26050,26050,26050,26050,0
|
|
20240902,130800,1147625050,26050,26050,26050,26050,16
|
|
20240902,130700,1147208250,26100,26100,26100,26100,5
|
|
20240902,130600,1147077750,26100,26100,26100,26100,46
|
|
20240902,130500,1145877150,26100,26100,26100,26100,59
|
|
20240902,130400,1144337250,26100,26100,26100,26100,75
|
|
20240902,130300,1142379750,26100,26100,26100,26100,16
|
|
20240902,130200,1141962150,26100,26100,26100,26100,9
|
|
20240902,130100,1141727250,26100,26100,26100,26100,16
|
|
20240902,130000,1141309650,26100,26100,26100,26100,31
|
|
20240902,125900,1140500550,26100,26150,26150,26100,26
|
|
20240902,125800,1139821900,26150,26150,26150,26150,3
|
|
20240902,125700,1139743450,26100,26100,26100,26100,0
|
|
20240902,125600,1139743450,26100,26100,26100,26100,9
|
|
20240902,125500,1139508550,26100,26100,26100,26100,1
|
|
20240902,125400,1139482450,26100,26100,26100,26100,40
|
|
20240902,125300,1138438450,26100,26100,26100,26100,9
|
|
20240902,125200,1138203550,26100,26100,26100,26100,310
|
|
20240902,125100,1130112550,26100,26100,26100,26100,0
|
|
20240902,125000,1130112550,26100,26150,26150,26100,35
|
|
20240902,124900,1129199000,26150,26100,26150,26100,240
|
|
20240902,124800,1122929400,26050,26050,26050,26050,50
|
|
20240902,124700,1121626900,26050,26050,26050,26050,9
|
|
20240902,124600,1121392450,26050,26000,26050,26000,53
|
|
20240902,124500,1120013300,26050,26050,26050,26050,200
|
|
20240902,124400,1114803300,25950,26000,26000,25950,300
|
|
20240902,124300,1107013750,26050,26000,26050,26000,260
|
|
20240902,124200,1100243750,26000,26000,26000,26000,0
|
|
20240902,124100,1100243750,26000,26000,26000,26000,4
|
|
20240902,124000,1100139750,26000,26000,26000,26000,5
|
|
20240902,123900,1100009750,25950,25950,25950,25950,0
|
|
20240902,123800,1100009750,25950,25950,25950,25950,4
|
|
20240902,123700,1099905950,25950,25950,25950,25950,355
|
|
20240902,123600,1090693700,26000,26000,26000,26000,0
|
|
20240902,123500,1090693700,26000,26000,26000,26000,335
|
|
20240902,123400,1081983700,26050,26000,26050,26000,505
|
|
20240902,123300,1068828700,26000,26000,26000,26000,0
|
|
20240902,123200,1068828700,26000,26000,26000,26000,4
|
|
20240902,123100,1068724700,26000,26000,26000,26000,267
|
|
20240902,123000,1061782700,26000,26000,26000,26000,0
|
|
20240902,122900,1061782700,26000,26000,26000,26000,0
|
|
20240902,122800,1061782700,26000,26000,26000,26000,0
|
|
20240902,122700,1061782700,26000,26000,26000,26000,0
|
|
20240902,122600,1061782700,26000,26000,26000,26000,101
|
|
20240902,122500,1059156700,26000,26000,26000,26000,0
|
|
20240902,122400,1059156700,26000,26000,26000,26000,0
|
|
20240902,122300,1059156700,26000,26000,26000,26000,4
|
|
20240902,122200,1059052700,26000,26000,26000,26000,5
|
|
20240902,122100,1058922700,26000,26050,26050,26000,1382
|
|
20240902,122000,1022971600,26000,26000,26000,26000,4
|
|
20240902,121900,1022867600,26000,26000,26000,26000,5
|
|
20240902,121800,1022737600,26000,26000,26000,26000,0
|
|
20240902,121700,1022737600,26000,26000,26000,26000,4
|
|
20240902,121600,1022633600,26000,26000,26000,26000,5
|
|
20240902,121500,1022503600,26000,26000,26000,26000,0
|
|
20240902,121400,1022503600,26000,26000,26000,26000,6
|
|
20240902,121300,1022347600,26050,26050,26050,26050,0
|
|
20240902,121200,1022347600,26050,26000,26050,26000,256
|
|
20240902,121100,1015691550,25950,25950,25950,25950,14
|
|
20240902,121000,1015328250,25950,25950,25950,25950,690
|
|
20240902,120900,997422750,26000,25950,26000,25950,864
|
|
20240902,120800,974978000,25950,25950,25950,25950,15
|
|
20240902,120700,974588750,25950,25950,25950,25950,0
|
|
20240902,120600,974588750,25950,25950,25950,25950,0
|
|
20240902,120500,974588750,25950,25950,25950,25950,276
|
|
20240902,120400,967426550,25950,25950,25950,25950,0
|
|
20240902,120300,967426550,25950,25900,25950,25900,310
|
|
20240902,120200,959382550,25950,25950,25950,25950,145
|
|
20240902,120100,955619800,25950,25950,25950,25950,0
|
|
20240902,120000,955619800,25950,25900,25950,25900,17
|
|
20240902,115900,955178950,25950,25950,25950,25950,0
|
|
20240902,115800,955178950,25950,25950,25950,25950,1
|
|
20240902,115700,955153000,25950,25950,25950,25950,324
|
|
20240902,115600,946745200,26000,26000,26000,26000,0
|
|
20240902,115500,946745200,26000,25950,26000,25950,2
|
|
20240902,115400,946693250,26000,25950,26000,25950,456
|
|
20240902,115300,934859900,25950,25950,25950,25950,8
|
|
20240902,115200,934652300,25900,25950,25950,25900,23
|
|
20240902,115100,934055600,25900,25900,25900,25900,5
|
|
20240902,115000,933926100,25900,25850,25900,25850,289
|
|
20240902,114900,926441200,25850,25850,25850,25850,0
|
|
20240902,114800,926441200,25850,25800,25850,25800,255
|
|
20240902,114700,919849700,25800,25800,25800,25800,15
|
|
20240902,114600,919462700,25850,25850,25850,25850,0
|
|
20240902,114500,919462700,25850,25850,25850,25850,5
|
|
20240902,114400,919333450,25850,25850,25850,25850,10
|
|
20240902,114300,919074950,25850,25800,25850,25800,547
|
|
20240902,114200,904962150,25800,25800,25800,25800,481
|
|
20240902,114100,892552350,25850,25850,25850,25850,0
|
|
20240902,114000,892552350,25850,25850,25850,25850,4
|
|
20240902,113900,892448950,25850,25850,25850,25850,230
|
|
20240902,113800,886503450,25900,25900,25900,25900,0
|
|
20240902,113700,886503450,25900,25900,25900,25900,0
|
|
20240902,113600,886503450,25900,25900,25900,25900,0
|
|
20240902,113500,886503450,25900,25900,25900,25900,0
|
|
20240902,113400,886503450,25900,25900,25900,25900,125
|
|
20240902,113300,883265950,25900,25900,25900,25900,0
|
|
20240902,113200,883265950,25900,25900,25900,25900,62
|
|
20240902,113100,881660150,25900,25900,25900,25900,70
|
|
20240902,113000,879847150,25900,25900,25900,25900,0
|
|
20240902,112900,879847150,25900,25900,25900,25900,0
|
|
20240902,112800,879847150,25900,25850,25900,25850,255
|
|
20240902,112700,873250650,25800,25800,25800,25700,914
|
|
20240902,112600,849669750,25850,25850,25850,25700,5605
|
|
20240902,112500,705308150,25850,25900,25900,25850,542
|
|
20240902,112400,691296900,25900,25900,25900,25900,100
|
|
20240902,112300,688706900,25900,25900,25900,25900,5
|
|
20240902,112200,688577400,25900,25900,25900,25900,4
|
|
20240902,112100,688473800,25900,25900,25900,25900,0
|
|
20240902,112000,688473800,25900,25900,25900,25900,505
|
|
20240902,111900,675394300,25900,25900,25900,25900,4
|
|
20240902,111800,675290700,25900,25900,25900,25900,423
|
|
20240902,111700,664335000,25900,25900,25900,25900,5
|
|
20240902,111600,664205500,25900,25900,25900,25900,4
|
|
20240902,111500,664101900,25900,25900,25900,25900,0
|
|
20240902,111400,664101900,25900,25900,25900,25900,30
|
|
20240902,111300,663324900,25900,25950,25950,25900,181
|
|
20240902,111200,658632950,25950,25950,25950,25950,10
|
|
20240902,111100,658373450,25950,25950,25950,25950,21
|
|
20240902,111000,657828500,25950,25950,25950,25950,4
|
|
20240902,110900,657724700,25950,25950,25950,25950,200
|
|
20240902,110800,652534700,26000,26000,26000,26000,0
|
|
20240902,110700,652534700,26000,26000,26000,26000,2
|
|
20240902,110600,652482700,25950,25950,25950,25950,50
|
|
20240902,110500,651185200,25950,25950,25950,25950,0
|
|
20240902,110400,651185200,25950,25950,25950,25950,14
|
|
20240902,110300,650821900,25950,25950,25950,25950,0
|
|
20240902,110200,650821900,25950,25950,25950,25950,43
|
|
20240902,110100,649706050,25950,25950,25950,25950,9
|
|
20240902,110000,649472500,25950,25950,25950,25950,0
|
|
20240902,105900,649472500,25950,25950,25950,25950,0
|
|
20240902,105800,649472500,25950,25950,25950,25950,9
|
|
20240902,105700,649238950,25950,25950,25950,25950,5
|
|
20240902,105600,649109200,25950,25950,25950,25950,300
|
|
20240902,105500,641324200,26000,26000,26000,26000,199
|
|
20240902,105400,636150200,26000,26000,26000,26000,0
|
|
20240902,105300,636150200,26000,26000,26000,26000,0
|
|
20240902,105200,636150200,26000,26000,26000,26000,65
|
|
20240902,105100,634460200,26050,26050,26050,26050,45
|
|
20240902,105000,633287950,26100,26100,26100,26100,0
|
|
20240902,104900,633287950,26100,26100,26100,26100,0
|
|
20240902,104800,633287950,26100,26100,26100,26100,0
|
|
20240902,104700,633287950,26100,26100,26100,26100,0
|
|
20240902,104600,633287950,26100,26100,26100,26100,0
|
|
20240902,104500,633287950,26100,26100,26100,26100,0
|
|
20240902,104400,633287950,26100,26100,26100,26100,0
|
|
20240902,104300,633287950,26100,26100,26100,26100,0
|
|
20240902,104200,633287950,26100,26100,26100,26100,39
|
|
20240902,104100,632270050,26150,26150,26150,26150,0
|
|
20240902,104000,632270050,26150,26150,26150,26150,0
|
|
20240902,103900,632270050,26150,26100,26150,26100,40
|
|
20240902,103800,631226000,26100,26100,26100,26100,3
|
|
20240902,103700,631147700,26150,26150,26150,26150,60
|
|
20240902,103600,629578700,26200,26200,26200,26200,2
|
|
20240902,103500,629526300,26200,26200,26200,26200,1
|
|
20240902,103400,629500100,26200,26150,26250,26150,139
|
|
20240902,103300,625858350,26200,26150,26200,26150,6
|
|
20240902,103200,625701300,26200,26150,26200,26150,6
|
|
20240902,103100,625544350,26100,26100,26150,26100,18
|
|
20240902,103000,625073850,26150,26150,26150,26150,1
|
|
20240902,102900,625047700,26050,26050,26050,26050,0
|
|
20240902,102800,625047700,26050,26050,26050,26050,68
|
|
20240902,102700,623276300,26050,26050,26050,26050,20
|
|
20240902,102600,622755300,26000,26000,26000,26000,0
|
|
20240902,102500,622755300,26000,26000,26000,26000,78
|
|
20240902,102400,620727300,26000,26000,26000,26000,439
|
|
20240902,102300,609313300,26050,26050,26050,26050,25
|
|
20240902,102200,608662050,26100,26050,26100,26050,176
|
|
20240902,102100,604077200,26150,26000,26150,26000,1146
|
|
20240902,102000,574192450,26000,26000,26000,26000,0
|
|
20240902,101900,574192450,26000,26000,26000,26000,0
|
|
20240902,101800,574192450,26000,26000,26000,26000,2
|
|
20240902,101700,574140450,26000,26000,26000,26000,0
|
|
20240902,101600,574140450,26000,26000,26000,26000,0
|
|
20240902,101500,574140450,26000,26000,26000,26000,0
|
|
20240902,101400,574140450,26000,26000,26000,26000,61
|
|
20240902,101300,572554450,26000,26000,26000,26000,276
|
|
20240902,101200,565378450,26000,26000,26000,26000,9
|
|
20240902,101100,565144450,26000,26000,26000,26000,0
|
|
20240902,101000,565144450,26000,26000,26000,26000,0
|
|
20240902,100900,565144450,26000,26000,26000,26000,9
|
|
20240902,100800,564910450,26000,26000,26000,26000,0
|
|
20240902,100700,564910450,26000,26000,26000,26000,81
|
|
20240902,100600,562804450,26000,26000,26000,26000,23
|
|
20240902,100500,562206450,26000,26000,26000,26000,0
|
|
20240902,100400,562206450,26000,26000,26000,26000,6
|
|
20240902,100300,562050450,26000,25950,26000,25950,81
|
|
20240902,100200,559944700,25950,25900,25950,25900,108
|
|
20240902,100100,557143350,25900,25950,25950,25900,91
|
|
20240902,100000,554781950,25950,25950,25950,25950,1
|
|
20240902,095900,554756000,25950,25900,25950,25900,27
|
|
20240902,095800,554056500,25950,25900,25950,25900,4
|
|
20240902,095700,553952800,25900,25900,25900,25900,378
|
|
20240902,095600,544162600,25900,25950,25950,25900,141
|
|
20240902,095500,540510650,26000,25950,26000,25900,202
|
|
20240902,095400,535268750,25850,25900,25900,25750,1777
|
|
20240902,095300,489453650,25950,25950,25950,25950,103
|
|
20240902,095200,486780800,25950,25950,25950,25950,48
|
|
20240902,095100,485535200,25950,25850,25950,25800,438
|
|
20240902,095000,474199250,25900,26050,26050,25900,4604
|
|
20240902,094900,354755700,26100,26100,26100,26100,21
|
|
20240902,094800,354207600,26100,26100,26100,26100,1
|
|
20240902,094700,354181500,26050,26050,26050,26050,7
|
|
20240902,094600,353999150,26050,26050,26050,26050,3
|
|
20240902,094500,353921000,26100,26100,26100,26100,320
|
|
20240902,094400,345569000,26100,26000,26100,26000,49
|
|
20240902,094300,344290600,26000,26050,26050,26000,434
|
|
20240902,094200,333001600,26050,26050,26050,26050,916
|
|
20240902,094100,309139800,26100,26100,26100,26100,99
|
|
20240902,094000,306555900,26100,26100,26100,26100,19
|
|
20240902,093900,306060000,26100,26050,26100,26050,19
|
|
20240902,093800,305564300,26050,26050,26050,26050,2
|
|
20240902,093700,305512200,26100,26100,26100,26100,0
|
|
20240902,093600,305512200,26100,26100,26100,26100,0
|
|
20240902,093500,305512200,26100,26100,26100,26100,1013
|
|
20240902,093400,279072900,26100,26100,26100,26100,1000
|
|
20240902,093300,252972900,26150,26150,26150,26150,142
|
|
20240902,093200,249259600,26150,26100,26150,26100,110
|
|
20240902,093100,246388350,26100,26100,26100,26100,0
|
|
20240902,093000,246388350,26100,26100,26100,26100,54
|
|
20240902,092900,244978950,26100,26150,26150,26100,157
|
|
20240902,092800,240873950,26150,26150,26150,26150,5
|
|
20240902,092700,240743200,26150,26200,26200,26150,69
|
|
20240902,092600,238935550,26200,26200,26200,26200,5
|
|
20240902,092500,238804550,26200,26300,26300,26200,6
|
|
20240902,092400,238647250,26150,26100,26150,26100,226
|
|
20240902,092300,232748400,26000,26000,26000,26000,1
|
|
20240902,092200,232722400,26000,26150,26150,26000,169
|
|
20240902,092100,228311000,26150,26100,26150,26100,8
|
|
20240902,092000,228102000,26150,26050,26150,26000,602
|
|
20240902,091900,212448550,26050,26150,26150,26050,2276
|
|
20240902,091800,153053500,26100,26200,26200,26100,119
|
|
20240902,091700,149942300,26250,26150,26250,26150,356
|
|
20240902,091600,140632800,26250,26250,26250,26250,200
|
|
20240902,091500,135382800,26250,26250,26250,26150,1001
|
|
20240902,091400,109189650,26250,26250,26250,26250,0
|
|
20240902,091300,109189650,26250,26250,26250,26250,1
|
|
20240902,091200,109163400,26250,26250,26250,26250,0
|
|
20240902,091100,109163400,26250,26250,26250,26250,2
|
|
20240902,091000,109110900,26200,26200,26200,26200,461
|
|
20240902,090900,97032700,26150,26250,26300,26150,511
|
|
20240902,090800,83653250,26250,26350,26350,26250,89
|
|
20240902,090700,81316300,26250,26350,26350,26250,156
|
|
20240902,090600,77221200,26350,26350,26350,26350,38
|
|
20240902,090500,76219900,26300,26350,26350,26200,940
|
|
20240902,090400,51528450,26350,26500,26500,26350,817
|
|
20240902,090300,29932450,26500,26500,26500,26500,216
|
|
20240902,090200,24208450,26500,26650,26650,26500,600
|
|
20240902,090100,8307300,26800,26800,26800,26800,4
|
|
20240902,090000,8200100,26700,26800,26800,26700,306
|