668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,200500,706808100,23450,23450,23450,23450,271
|
|
20240805,200400,706808100,23450,23450,23450,23450,0
|
|
20240805,200300,706808100,23450,23450,23450,23450,0
|
|
20240805,200200,706808100,23450,23450,23450,23450,0
|
|
20240805,200100,706808100,23450,23450,23450,23450,0
|
|
20240805,200000,706808100,23450,23450,23450,23450,0
|
|
20240805,195900,706808100,23450,23450,23450,23450,0
|
|
20240805,195800,706808100,23450,23450,23450,23450,0
|
|
20240805,195700,706808100,23450,23450,23450,23450,0
|
|
20240805,195600,706808100,23450,23450,23450,23450,0
|
|
20240805,195500,706808100,23450,23450,23450,23450,0
|
|
20240805,195400,706808100,23450,23450,23450,23450,0
|
|
20240805,195300,706808100,23450,23450,23450,23450,0
|
|
20240805,195200,706808100,23450,23450,23450,23450,0
|
|
20240805,195100,706808100,23450,23450,23450,23450,0
|
|
20240805,195000,706808100,23450,23450,23450,23450,0
|
|
20240805,194900,706808100,23450,23450,23450,23450,0
|
|
20240805,194800,706808100,23450,23450,23450,23450,0
|
|
20240805,194700,706808100,23450,23450,23450,23450,0
|
|
20240805,194600,706808100,23450,23450,23450,23450,0
|
|
20240805,194500,706808100,23450,23450,23450,23450,0
|
|
20240805,194400,706808100,23450,23450,23450,23450,0
|
|
20240805,194300,706808100,23450,23450,23450,23450,0
|
|
20240805,194200,706808100,23450,23450,23450,23450,0
|
|
20240805,194100,706808100,23450,23450,23450,23450,0
|
|
20240805,194000,706808100,23450,23450,23450,23450,0
|
|
20240805,193900,706808100,23450,23450,23450,23450,0
|
|
20240805,193800,706808100,23450,23450,23450,23450,0
|
|
20240805,193700,706808100,23450,23450,23450,23450,0
|
|
20240805,193600,706808100,23450,23450,23450,23450,0
|
|
20240805,193500,706808100,23450,23450,23450,23450,271
|
|
20240805,193400,706808100,23450,23450,23450,23450,0
|
|
20240805,193300,706808100,23450,23450,23450,23450,0
|
|
20240805,193200,706808100,23450,23450,23450,23450,0
|
|
20240805,193100,706808100,23450,23450,23450,23450,0
|
|
20240805,193000,706808100,23450,23450,23450,23450,0
|
|
20240805,192900,706808100,23450,23450,23450,23450,0
|
|
20240805,192800,706808100,23450,23450,23450,23450,0
|
|
20240805,192700,706808100,23450,23450,23450,23450,0
|
|
20240805,192600,706808100,23450,23450,23450,23450,0
|
|
20240805,192500,706808100,23450,23450,23450,23450,0
|
|
20240805,192400,706808100,23450,23450,23450,23450,0
|
|
20240805,192300,706808100,23450,23450,23450,23450,0
|
|
20240805,192200,706808100,23450,23450,23450,23450,0
|
|
20240805,192100,706808100,23450,23450,23450,23450,0
|
|
20240805,192000,706808100,23450,23450,23450,23450,0
|
|
20240805,191900,706808100,23450,23450,23450,23450,0
|
|
20240805,191800,706808100,23450,23450,23450,23450,0
|
|
20240805,191700,706808100,23450,23450,23450,23450,0
|
|
20240805,191600,706808100,23450,23450,23450,23450,0
|
|
20240805,191500,706808100,23450,23450,23450,23450,0
|
|
20240805,191400,706808100,23450,23450,23450,23450,0
|
|
20240805,191300,706808100,23450,23450,23450,23450,0
|
|
20240805,191200,706808100,23450,23450,23450,23450,0
|
|
20240805,191100,706808100,23450,23450,23450,23450,0
|
|
20240805,191000,706808100,23450,23450,23450,23450,0
|
|
20240805,190900,706808100,23450,23450,23450,23450,0
|
|
20240805,190800,706808100,23450,23450,23450,23450,0
|
|
20240805,190700,706808100,23450,23450,23450,23450,0
|
|
20240805,190600,706808100,23450,23450,23450,23450,0
|
|
20240805,190500,706808100,23450,23450,23450,23450,271
|
|
20240805,190400,706808100,23450,23450,23450,23450,0
|
|
20240805,190300,706808100,23450,23450,23450,23450,0
|
|
20240805,190200,706808100,23450,23450,23450,23450,0
|
|
20240805,190100,706808100,23450,23450,23450,23450,0
|
|
20240805,190000,706808100,23450,23450,23450,23450,0
|
|
20240805,185900,706808100,23450,23450,23450,23450,0
|
|
20240805,185800,706808100,23450,23450,23450,23450,0
|
|
20240805,185700,706808100,23450,23450,23450,23450,0
|
|
20240805,185600,706808100,23450,23450,23450,23450,0
|
|
20240805,185500,706808100,23450,23450,23450,23450,0
|
|
20240805,185400,706808100,23450,23450,23450,23450,0
|
|
20240805,185300,706808100,23450,23450,23450,23450,0
|
|
20240805,185200,706808100,23450,23450,23450,23450,0
|
|
20240805,185100,706808100,23450,23450,23450,23450,0
|
|
20240805,185000,706808100,23450,23450,23450,23450,0
|
|
20240805,184900,706808100,23450,23450,23450,23450,0
|
|
20240805,184800,706808100,23450,23450,23450,23450,0
|
|
20240805,184700,706808100,23450,23450,23450,23450,0
|
|
20240805,184600,706808100,23450,23450,23450,23450,0
|
|
20240805,184500,706808100,23450,23450,23450,23450,0
|
|
20240805,184400,706808100,23450,23450,23450,23450,0
|
|
20240805,184300,706808100,23450,23450,23450,23450,0
|
|
20240805,184200,706808100,23450,23450,23450,23450,0
|
|
20240805,184100,706808100,23450,23450,23450,23450,0
|
|
20240805,184000,706808100,23450,23450,23450,23450,0
|
|
20240805,183900,706808100,23450,23450,23450,23450,0
|
|
20240805,183800,706808100,23450,23450,23450,23450,0
|
|
20240805,183700,706808100,23450,23450,23450,23450,0
|
|
20240805,183600,706808100,23450,23450,23450,23450,0
|
|
20240805,183500,706808100,23450,23450,23450,23450,271
|
|
20240805,183400,706808100,23450,23450,23450,23450,0
|
|
20240805,183300,706808100,23450,23450,23450,23450,0
|
|
20240805,183200,706808100,23450,23450,23450,23450,0
|
|
20240805,183100,706808100,23450,23450,23450,23450,0
|
|
20240805,183000,706808100,23450,23450,23450,23450,0
|
|
20240805,182900,706808100,23450,23450,23450,23450,0
|
|
20240805,182800,706808100,23450,23450,23450,23450,0
|
|
20240805,182700,706808100,23450,23450,23450,23450,0
|
|
20240805,182600,706808100,23450,23450,23450,23450,0
|
|
20240805,182500,706808100,23450,23450,23450,23450,0
|
|
20240805,182400,706808100,23450,23450,23450,23450,0
|
|
20240805,182300,706808100,23450,23450,23450,23450,0
|
|
20240805,182200,706808100,23450,23450,23450,23450,0
|
|
20240805,182100,706808100,23450,23450,23450,23450,0
|
|
20240805,182000,706808100,23450,23450,23450,23450,0
|
|
20240805,181900,706808100,23450,23450,23450,23450,0
|
|
20240805,181800,706808100,23450,23450,23450,23450,0
|
|
20240805,181700,706808100,23450,23450,23450,23450,0
|
|
20240805,181600,706808100,23450,23450,23450,23450,0
|
|
20240805,181500,706808100,23450,23450,23450,23450,0
|
|
20240805,181400,706808100,23450,23450,23450,23450,0
|
|
20240805,181300,706808100,23450,23450,23450,23450,0
|
|
20240805,181200,706808100,23450,23450,23450,23450,0
|
|
20240805,181100,706808100,23450,23450,23450,23450,0
|
|
20240805,181000,706808100,23450,23450,23450,23450,0
|
|
20240805,180900,706808100,23450,23450,23450,23450,0
|
|
20240805,180800,706808100,23450,23450,23450,23450,0
|
|
20240805,180700,706808100,23450,23450,23450,23450,0
|
|
20240805,180600,706808100,23450,23450,23450,23450,0
|
|
20240805,180500,706808100,23450,23450,23450,23450,271
|
|
20240805,180400,706808100,23450,23450,23450,23450,0
|
|
20240805,180300,706808100,23450,23450,23450,23450,0
|
|
20240805,180200,706808100,23450,23450,23450,23450,0
|
|
20240805,180100,706808100,23450,23450,23450,23450,0
|
|
20240805,180000,706808100,23450,23450,23450,23450,0
|
|
20240805,175900,706808100,23450,23450,23450,23450,0
|
|
20240805,175800,706808100,23450,23450,23450,23450,0
|
|
20240805,175700,706808100,23450,23450,23450,23450,0
|
|
20240805,175600,706808100,23450,23450,23450,23450,0
|
|
20240805,175500,706808100,23450,23450,23450,23450,0
|
|
20240805,175400,706808100,23450,23450,23450,23450,0
|
|
20240805,175300,706808100,23450,23450,23450,23450,0
|
|
20240805,175200,706808100,23450,23450,23450,23450,0
|
|
20240805,175100,706808100,23450,23450,23450,23450,0
|
|
20240805,175000,706808100,23450,23450,23450,23450,0
|
|
20240805,174900,706808100,23450,23450,23450,23450,0
|
|
20240805,174800,706808100,23450,23450,23450,23450,0
|
|
20240805,174700,706808100,23450,23450,23450,23450,0
|
|
20240805,174600,706808100,23450,23450,23450,23450,0
|
|
20240805,174500,706808100,23450,23450,23450,23450,0
|
|
20240805,174400,706808100,23450,23450,23450,23450,0
|
|
20240805,174300,706808100,23450,23450,23450,23450,0
|
|
20240805,174200,706808100,23450,23450,23450,23450,0
|
|
20240805,174100,706808100,23450,23450,23450,23450,0
|
|
20240805,174000,706808100,23450,23450,23450,23450,0
|
|
20240805,173900,706808100,23450,23450,23450,23450,0
|
|
20240805,173800,706808100,23450,23450,23450,23450,0
|
|
20240805,173700,706808100,23450,23450,23450,23450,0
|
|
20240805,173600,706808100,23450,23450,23450,23450,0
|
|
20240805,173500,706808100,23450,23450,23450,23450,271
|
|
20240805,173400,706808100,23450,23450,23450,23450,0
|
|
20240805,173300,706808100,23450,23450,23450,23450,0
|
|
20240805,173200,706808100,23450,23450,23450,23450,0
|
|
20240805,173100,706808100,23450,23450,23450,23450,0
|
|
20240805,173000,706808100,23450,23450,23450,23450,0
|
|
20240805,172900,706808100,23450,23450,23450,23450,0
|
|
20240805,172800,706808100,23450,23450,23450,23450,0
|
|
20240805,172700,706808100,23450,23450,23450,23450,0
|
|
20240805,172600,706808100,23450,23450,23450,23450,0
|
|
20240805,172500,706808100,23450,23450,23450,23450,0
|
|
20240805,172400,706808100,23450,23450,23450,23450,0
|
|
20240805,172300,706808100,23450,23450,23450,23450,0
|
|
20240805,172200,706808100,23450,23450,23450,23450,0
|
|
20240805,172100,706808100,23450,23450,23450,23450,0
|
|
20240805,172000,706808100,23450,23450,23450,23450,0
|
|
20240805,171900,706808100,23450,23450,23450,23450,0
|
|
20240805,171800,706808100,23450,23450,23450,23450,0
|
|
20240805,171700,706808100,23450,23450,23450,23450,0
|
|
20240805,171600,706808100,23450,23450,23450,23450,0
|
|
20240805,171500,706808100,23450,23450,23450,23450,0
|
|
20240805,171400,706808100,23450,23450,23450,23450,0
|
|
20240805,171300,706808100,23450,23450,23450,23450,0
|
|
20240805,171200,706808100,23450,23450,23450,23450,0
|
|
20240805,171100,706808100,23450,23450,23450,23450,0
|
|
20240805,171000,706808100,23450,23450,23450,23450,0
|
|
20240805,170900,706808100,23450,23450,23450,23450,0
|
|
20240805,170800,706808100,23450,23450,23450,23450,0
|
|
20240805,170700,706808100,23450,23450,23450,23450,0
|
|
20240805,170600,706808100,23450,23450,23450,23450,0
|
|
20240805,170500,706808100,23450,23450,23450,23450,271
|
|
20240805,170400,706808100,23450,23450,23450,23450,0
|
|
20240805,170300,706808100,23450,23450,23450,23450,0
|
|
20240805,170200,706808100,23450,23450,23450,23450,0
|
|
20240805,170100,706808100,23450,23450,23450,23450,0
|
|
20240805,170000,706808100,23450,23450,23450,23450,0
|
|
20240805,165900,706808100,23450,23450,23450,23450,0
|
|
20240805,165800,706808100,23450,23450,23450,23450,0
|
|
20240805,165700,706808100,23450,23450,23450,23450,0
|
|
20240805,165600,706808100,23450,23450,23450,23450,0
|
|
20240805,165500,706808100,23450,23450,23450,23450,0
|
|
20240805,165400,706808100,23450,23450,23450,23450,0
|
|
20240805,165300,706808100,23450,23450,23450,23450,0
|
|
20240805,165200,706808100,23450,23450,23450,23450,0
|
|
20240805,165100,706808100,23450,23450,23450,23450,0
|
|
20240805,165000,706808100,23450,23450,23450,23450,0
|
|
20240805,164900,706808100,23450,23450,23450,23450,0
|
|
20240805,164800,706808100,23450,23450,23450,23450,0
|
|
20240805,164700,706808100,23450,23450,23450,23450,0
|
|
20240805,164600,706808100,23450,23450,23450,23450,0
|
|
20240805,164500,706808100,23450,23450,23450,23450,0
|
|
20240805,164400,706808100,23450,23450,23450,23450,0
|
|
20240805,164300,706808100,23450,23450,23450,23450,0
|
|
20240805,164200,706808100,23450,23450,23450,23450,0
|
|
20240805,164100,706808100,23450,23450,23450,23450,0
|
|
20240805,164000,706808100,23450,23450,23450,23450,0
|
|
20240805,163900,706808100,23450,23450,23450,23450,0
|
|
20240805,163800,706808100,23450,23450,23450,23450,0
|
|
20240805,163700,706808100,23450,23450,23450,23450,0
|
|
20240805,163600,706808100,23450,23450,23450,23450,0
|
|
20240805,163500,706808100,23450,23450,23450,23450,271
|
|
20240805,163400,706808100,23450,23450,23450,23450,0
|
|
20240805,163300,706808100,23450,23450,23450,23450,0
|
|
20240805,163200,706808100,23450,23450,23450,23450,0
|
|
20240805,163100,706808100,23450,23450,23450,23450,0
|
|
20240805,163000,706808100,23450,23450,23450,23450,0
|
|
20240805,162900,706808100,23450,23450,23450,23450,0
|
|
20240805,162800,706808100,23450,23450,23450,23450,0
|
|
20240805,162700,706808100,23450,23450,23450,23450,0
|
|
20240805,162600,706808100,23450,23450,23450,23450,0
|
|
20240805,162500,706808100,23450,23450,23450,23450,0
|
|
20240805,162400,706808100,23450,23450,23450,23450,0
|
|
20240805,162300,706808100,23450,23450,23450,23450,0
|
|
20240805,162200,706808100,23450,23450,23450,23450,0
|
|
20240805,162100,706808100,23450,23450,23450,23450,0
|
|
20240805,162000,706808100,23450,23450,23450,23450,0
|
|
20240805,161900,706808100,23450,23450,23450,23450,0
|
|
20240805,161800,706808100,23450,23450,23450,23450,0
|
|
20240805,161700,706808100,23450,23450,23450,23450,0
|
|
20240805,161600,706808100,23450,23450,23450,23450,0
|
|
20240805,161500,706808100,23450,23450,23450,23450,0
|
|
20240805,161400,706808100,23450,23450,23450,23450,0
|
|
20240805,161300,706808100,23450,23450,23450,23450,0
|
|
20240805,161200,706808100,23450,23450,23450,23450,0
|
|
20240805,161100,706808100,23450,23450,23450,23450,0
|
|
20240805,161000,706808100,23450,23450,23450,23450,0
|
|
20240805,160900,706808100,23450,23450,23450,23450,0
|
|
20240805,160800,706808100,23450,23450,23450,23450,0
|
|
20240805,160700,706808100,23450,23450,23450,23450,0
|
|
20240805,160600,706808100,23450,23450,23450,23450,0
|
|
20240805,160500,706808100,23450,23450,23450,23450,271
|
|
20240805,160400,706808100,23450,23450,23450,23450,0
|
|
20240805,160300,706808100,23450,23450,23450,23450,0
|
|
20240805,160200,706808100,23450,23450,23450,23450,0
|
|
20240805,160100,706808100,23450,23450,23450,23450,0
|
|
20240805,160000,706808100,23450,23450,23450,23450,0
|
|
20240805,155900,706808100,23450,23450,23450,23450,0
|
|
20240805,155800,706808100,23450,23450,23450,23450,0
|
|
20240805,155700,706808100,23450,23450,23450,23450,0
|
|
20240805,155600,706808100,23450,23450,23450,23450,0
|
|
20240805,155500,706808100,23450,23450,23450,23450,0
|
|
20240805,155400,706808100,23450,23450,23450,23450,0
|
|
20240805,155300,706808100,23450,23450,23450,23450,0
|
|
20240805,155200,706808100,23450,23450,23450,23450,0
|
|
20240805,155100,706808100,23450,23450,23450,23450,0
|
|
20240805,155000,706808100,23450,23450,23450,23450,0
|
|
20240805,154900,706808100,23450,23450,23450,23450,0
|
|
20240805,154800,706808100,23450,23450,23450,23450,0
|
|
20240805,154700,706808100,23450,23450,23450,23450,0
|
|
20240805,154600,706808100,23450,23450,23450,23450,0
|
|
20240805,154500,706808100,23450,23450,23450,23450,0
|
|
20240805,154400,706808100,23450,23450,23450,23450,0
|
|
20240805,154300,706808100,23450,23450,23450,23450,0
|
|
20240805,154200,706808100,23450,23450,23450,23450,0
|
|
20240805,154100,706808100,23450,23450,23450,23450,0
|
|
20240805,154000,706808100,23450,23450,23450,23450,0
|
|
20240805,153900,706808100,23450,23450,23450,23450,0
|
|
20240805,153800,706808100,23450,23450,23450,23450,0
|
|
20240805,153700,706808100,23450,23450,23450,23450,0
|
|
20240805,153600,706808100,23450,23450,23450,23450,0
|
|
20240805,153500,706808100,23450,23450,23450,23450,271
|
|
20240805,153400,706808100,23450,23450,23450,23450,0
|
|
20240805,153300,706808100,23450,23450,23450,23450,0
|
|
20240805,153200,706808100,23450,23450,23450,23450,0
|
|
20240805,153100,706808100,23450,23450,23450,23450,0
|
|
20240805,153000,706808100,23450,23450,23450,23450,271
|
|
20240805,152900,700453150,23350,23350,23350,23350,0
|
|
20240805,152800,700453150,23350,23350,23350,23350,0
|
|
20240805,152700,700453150,23350,23350,23350,23350,0
|
|
20240805,152600,700453150,23350,23350,23350,23350,0
|
|
20240805,152500,700453150,23350,23350,23350,23350,0
|
|
20240805,152400,700453150,23350,23350,23350,23350,0
|
|
20240805,152300,700453150,23350,23350,23350,23350,0
|
|
20240805,152200,700453150,23350,23350,23350,23350,0
|
|
20240805,152100,700453150,23350,23350,23350,23350,0
|
|
20240805,152000,700453150,23350,23350,23350,23350,0
|
|
20240805,151900,700453150,23350,23400,23400,23350,157
|
|
20240805,151800,696787150,23350,23350,23350,23350,0
|
|
20240805,151700,696787150,23350,23550,23550,23350,26
|
|
20240805,151600,696179400,23300,23300,23300,23300,0
|
|
20240805,151500,696179400,23300,23550,23550,23300,40
|
|
20240805,151400,695246100,23550,23450,23600,23300,42
|
|
20240805,151300,694263200,23400,23400,23400,23400,1
|
|
20240805,151200,694239800,23400,23400,23400,23400,98
|
|
20240805,151100,691946600,23300,23300,23300,23300,94
|
|
20240805,151000,689756400,23300,23400,23400,23300,26
|
|
20240805,150900,689148700,23600,23600,23600,23600,42
|
|
20240805,150800,688157500,23600,23600,23600,23600,4
|
|
20240805,150700,688063100,23600,23550,23600,23550,85
|
|
20240805,150600,686060100,23400,23600,23600,23400,576
|
|
20240805,150500,672553050,23600,23600,23600,23600,3
|
|
20240805,150400,672482250,23650,23650,23650,23650,0
|
|
20240805,150300,672482250,23650,23650,23650,23650,21
|
|
20240805,150200,671985600,23650,23650,23650,23650,1
|
|
20240805,150100,671961950,23500,23500,23500,23500,15
|
|
20240805,150000,671609450,23300,23300,23300,23300,190
|
|
20240805,145900,667182450,23300,23300,23300,23300,199
|
|
20240805,145800,662545750,23000,23000,23000,23000,1
|
|
20240805,145700,662522750,23300,23300,23300,23300,1
|
|
20240805,145600,662499450,23350,23200,23350,22900,528
|
|
20240805,145500,650315700,23200,23250,23250,23200,169
|
|
20240805,145400,646387400,23250,23400,23400,23250,290
|
|
20240805,145300,639629100,23400,23400,23400,23400,1
|
|
20240805,145200,639605700,23400,23500,23500,23400,283
|
|
20240805,145100,632968550,23500,23500,23500,23500,26
|
|
20240805,145000,632357550,23500,23550,23550,23500,188
|
|
20240805,144900,627938550,23550,23550,23550,23550,402
|
|
20240805,144800,618471450,23600,23600,23600,23600,1
|
|
20240805,144700,618447850,23600,23600,23600,23600,10
|
|
20240805,144600,618211850,23550,23550,23550,23550,10
|
|
20240805,144500,617976350,23550,23550,23600,23550,84
|
|
20240805,144400,615994950,23550,23600,23600,23550,143
|
|
20240805,144300,612622950,23650,23650,23650,23650,28
|
|
20240805,144200,611960750,23650,23650,23650,23650,0
|
|
20240805,144100,611960750,23650,23700,23700,23650,262
|
|
20240805,144000,605763300,23700,23750,23750,23700,148
|
|
20240805,143900,602255200,23750,23750,23750,23750,0
|
|
20240805,143800,602255200,23750,23750,23750,23750,134
|
|
20240805,143700,599072700,23800,23800,23800,23800,26
|
|
20240805,143600,598453900,23700,23800,23850,23650,522
|
|
20240805,143500,586060050,23800,23850,23850,23800,636
|
|
20240805,143400,570905850,23850,23850,23900,23850,17
|
|
20240805,143300,570499650,23900,23900,23900,23900,100
|
|
20240805,143200,568109650,23900,23900,23900,23900,0
|
|
20240805,143100,568109650,23900,23900,23900,23900,101
|
|
20240805,143000,565695750,23850,23900,23900,23850,501
|
|
20240805,142900,553739650,23900,23950,23950,23900,43
|
|
20240805,142800,552710450,23900,24000,24000,23900,402
|
|
20240805,142700,543087550,24000,24000,24000,24000,0
|
|
20240805,142600,543087550,24000,24000,24000,24000,103
|
|
20240805,142500,540615550,23950,23950,23950,23950,0
|
|
20240805,142400,540615550,23950,23950,23950,23950,0
|
|
20240805,142300,540615550,23950,23950,23950,23950,0
|
|
20240805,142200,540615550,23950,23950,23950,23950,0
|
|
20240805,142100,540615550,23950,23950,23950,23950,0
|
|
20240805,142000,540615550,23950,23950,23950,23950,0
|
|
20240805,141900,540615550,23950,23950,23950,23950,0
|
|
20240805,141800,540615550,23950,23950,23950,23950,0
|
|
20240805,141700,540615550,23950,23950,23950,23950,0
|
|
20240805,141600,540615550,23950,23950,23950,23950,0
|
|
20240805,141500,540615550,23950,23950,23950,23950,0
|
|
20240805,141400,540615550,23950,23950,23950,23950,0
|
|
20240805,141300,540615550,23950,23950,23950,23950,0
|
|
20240805,141200,540615550,23950,23950,23950,23950,0
|
|
20240805,141100,540615550,23950,23950,23950,23950,0
|
|
20240805,141000,540615550,23950,23950,23950,23950,0
|
|
20240805,140900,540615550,23950,23950,23950,23950,0
|
|
20240805,140800,540615550,23950,23950,23950,23950,0
|
|
20240805,140700,540615550,23950,23950,23950,23950,0
|
|
20240805,140600,540615550,23950,23950,23950,23950,0
|
|
20240805,140500,540615550,23950,23950,23950,23950,0
|
|
20240805,140400,540615550,23950,23950,23950,23950,0
|
|
20240805,140300,540615550,23950,23950,23950,23950,0
|
|
20240805,140200,540615550,23950,23950,23950,23950,0
|
|
20240805,140100,540615550,23950,23950,23950,23950,0
|
|
20240805,140000,540615550,23950,23950,23950,23950,0
|
|
20240805,135900,540615550,23950,23950,23950,23950,0
|
|
20240805,135800,540615550,23950,23950,23950,23950,0
|
|
20240805,135700,540615550,23950,23950,23950,23950,0
|
|
20240805,135600,540615550,23950,23950,23950,23950,0
|
|
20240805,135500,540615550,23950,23950,23950,23950,60
|
|
20240805,135400,539178550,24000,24000,24000,24000,32
|
|
20240805,135300,538410550,24000,24000,24000,24000,86
|
|
20240805,135200,536346550,24000,24100,24100,24000,27
|
|
20240805,135100,535697250,24000,24000,24000,24000,0
|
|
20240805,135000,535697250,24000,24000,24000,24000,0
|
|
20240805,134900,535697250,24000,24000,24000,24000,3
|
|
20240805,134800,535625250,24000,24050,24050,24000,617
|
|
20240805,134700,520817050,24050,24050,24050,24050,0
|
|
20240805,134600,520817050,24050,24050,24050,24050,0
|
|
20240805,134500,520817050,24050,24050,24050,24050,0
|
|
20240805,134400,520817050,24050,24050,24050,24050,8
|
|
20240805,134300,520624650,24000,24000,24000,24000,405
|
|
20240805,134200,510904650,24000,24050,24050,24000,350
|
|
20240805,134100,502493750,24050,24050,24050,24050,0
|
|
20240805,134000,502493750,24050,24050,24050,24050,1
|
|
20240805,133900,502469700,24050,24050,24050,24050,14
|
|
20240805,133800,502133000,24100,24100,24100,24100,0
|
|
20240805,133700,502133000,24100,24100,24100,24100,150
|
|
20240805,133600,498518000,24100,24100,24100,24100,50
|
|
20240805,133500,497313000,24100,24100,24100,24100,0
|
|
20240805,133400,497313000,24100,24100,24100,24100,100
|
|
20240805,133300,494903000,24050,24050,24050,24050,6
|
|
20240805,133200,494758700,24050,24050,24050,24050,90
|
|
20240805,133100,492594200,24050,24050,24050,24050,0
|
|
20240805,133000,492594200,24050,24050,24050,24050,20
|
|
20240805,132900,492113200,24050,24050,24050,24050,0
|
|
20240805,132800,492113200,24050,24050,24050,24050,50
|
|
20240805,132700,490910700,24100,24100,24100,24100,0
|
|
20240805,132600,490910700,24100,24100,24100,24100,0
|
|
20240805,132500,490910700,24100,24100,24100,24100,1
|
|
20240805,132400,490886600,24050,24050,24050,24050,0
|
|
20240805,132300,490886600,24050,24050,24050,24050,0
|
|
20240805,132200,490886600,24050,24050,24050,24050,0
|
|
20240805,132100,490886600,24050,24050,24050,24050,58
|
|
20240805,132000,489491700,24050,24050,24050,24050,0
|
|
20240805,131900,489491700,24050,24050,24050,24050,0
|
|
20240805,131800,489491700,24050,24050,24050,24050,0
|
|
20240805,131700,489491700,24050,24050,24050,24050,0
|
|
20240805,131600,489491700,24050,24050,24050,24050,0
|
|
20240805,131500,489491700,24050,24050,24050,24050,0
|
|
20240805,131400,489491700,24050,24050,24050,24050,0
|
|
20240805,131300,489491700,24050,24050,24050,24050,50
|
|
20240805,131200,488289200,24050,24050,24050,24050,50
|
|
20240805,131100,487086700,24100,24100,24100,24100,0
|
|
20240805,131000,487086700,24100,24100,24100,24100,0
|
|
20240805,130900,487086700,24100,24100,24100,24100,0
|
|
20240805,130800,487086700,24100,24100,24100,24100,12
|
|
20240805,130700,486797500,24100,24100,24100,24100,0
|
|
20240805,130600,486797500,24100,24100,24100,24100,0
|
|
20240805,130500,486797500,24100,24100,24100,24100,0
|
|
20240805,130400,486797500,24100,24100,24100,24100,0
|
|
20240805,130300,486797500,24100,24100,24100,24100,0
|
|
20240805,130200,486797500,24100,24100,24100,24100,33
|
|
20240805,130100,486002200,24100,24100,24100,24100,81
|
|
20240805,130000,484050100,24200,24050,24200,24050,41
|
|
20240805,125900,483063900,24050,24050,24050,24050,0
|
|
20240805,125800,483063900,24050,24050,24050,24050,1
|
|
20240805,125700,483039850,24000,24000,24000,24000,0
|
|
20240805,125600,483039850,24000,24100,24100,24000,485
|
|
20240805,125500,471391550,24150,24150,24150,24150,0
|
|
20240805,125400,471391550,24150,24150,24150,24150,264
|
|
20240805,125300,465015950,24150,24150,24150,24150,17
|
|
20240805,125200,464605400,24200,24200,24200,24200,1
|
|
20240805,125100,464581200,24150,24150,24150,24150,0
|
|
20240805,125000,464581200,24150,24150,24150,24150,0
|
|
20240805,124900,464581200,24150,24150,24150,24150,0
|
|
20240805,124800,464581200,24150,24150,24150,24150,0
|
|
20240805,124700,464581200,24150,24150,24150,24150,135
|
|
20240805,124600,461320950,24150,24150,24150,24150,0
|
|
20240805,124500,461320950,24150,24150,24150,24150,4
|
|
20240805,124400,461224350,24100,24100,24100,24100,0
|
|
20240805,124300,461224350,24100,24100,24100,24100,0
|
|
20240805,124200,461224350,24100,24100,24100,24100,0
|
|
20240805,124100,461224350,24100,24100,24100,24100,3
|
|
20240805,124000,461152050,24100,24100,24100,24100,0
|
|
20240805,123900,461152050,24100,24150,24150,24100,3
|
|
20240805,123800,461079650,24000,24000,24000,24000,0
|
|
20240805,123700,461079650,24000,24000,24000,24000,0
|
|
20240805,123600,461079650,24000,24150,24150,24000,1000
|
|
20240805,123500,437016400,24200,24200,24200,24200,4
|
|
20240805,123400,436919600,24200,24200,24200,24200,0
|
|
20240805,123300,436919600,24200,24200,24200,24200,0
|
|
20240805,123200,436919600,24200,24250,24250,24200,182
|
|
20240805,123100,432510550,24250,24250,24250,24250,48
|
|
20240805,123000,431346550,24250,24250,24250,24250,0
|
|
20240805,122900,431346550,24250,24250,24250,24250,0
|
|
20240805,122800,431346550,24250,24250,24250,24250,20
|
|
20240805,122700,430861550,24250,24250,24250,24250,0
|
|
20240805,122600,430861550,24250,24250,24250,24250,0
|
|
20240805,122500,430861550,24250,24250,24250,24250,3
|
|
20240805,122400,430788800,24150,24150,24150,24150,0
|
|
20240805,122300,430788800,24150,24150,24150,24150,43
|
|
20240805,122200,429750350,24150,24150,24150,24150,0
|
|
20240805,122100,429750350,24150,24150,24150,24150,0
|
|
20240805,122000,429750350,24150,24150,24150,24150,0
|
|
20240805,121900,429750350,24150,24150,24150,24150,6
|
|
20240805,121800,429605450,24150,24150,24150,24150,0
|
|
20240805,121700,429605450,24150,24150,24150,24150,100
|
|
20240805,121600,427190450,24050,24050,24050,24050,0
|
|
20240805,121500,427190450,24050,24050,24050,24050,1
|
|
20240805,121400,427166400,24050,24050,24050,24050,0
|
|
20240805,121300,427166400,24050,24050,24050,24050,0
|
|
20240805,121200,427166400,24050,24150,24150,24050,120
|
|
20240805,121100,424270400,24150,24150,24150,24150,100
|
|
20240805,121000,421855400,24050,24150,24150,24050,108
|
|
20240805,120900,419254150,24150,24150,24150,24150,0
|
|
20240805,120800,419254150,24150,24150,24150,24150,1
|
|
20240805,120700,419230000,24150,24150,24150,24150,0
|
|
20240805,120600,419230000,24150,24150,24150,24150,0
|
|
20240805,120500,419230000,24150,24150,24150,24150,0
|
|
20240805,120400,419230000,24150,24150,24150,24150,0
|
|
20240805,120300,419230000,24150,24150,24150,24150,0
|
|
20240805,120200,419230000,24150,24150,24150,24150,1
|
|
20240805,120100,419205850,24200,24200,24200,24200,0
|
|
20240805,120000,419205850,24200,24050,24200,24050,84
|
|
20240805,115900,417173350,24000,24000,24000,24000,0
|
|
20240805,115800,417173350,24000,24000,24000,24000,0
|
|
20240805,115700,417173350,24000,24000,24000,24000,0
|
|
20240805,115600,417173350,24000,24000,24000,24000,0
|
|
20240805,115500,417173350,24000,24000,24000,24000,1
|
|
20240805,115400,417149350,24000,24000,24000,24000,0
|
|
20240805,115300,417149350,24000,24100,24100,24000,1324
|
|
20240805,115200,385357900,24250,24250,24250,24250,0
|
|
20240805,115100,385357900,24250,24250,24250,24250,0
|
|
20240805,115000,385357900,24250,24250,24250,24250,2
|
|
20240805,114900,385309400,24250,24250,24250,24250,0
|
|
20240805,114800,385309400,24250,24250,24250,24250,0
|
|
20240805,114700,385309400,24250,24250,24250,24250,2
|
|
20240805,114600,385260900,24300,24300,24300,24300,0
|
|
20240805,114500,385260900,24300,24300,24300,24300,4
|
|
20240805,114400,385163700,24300,24300,24300,24300,0
|
|
20240805,114300,385163700,24300,24300,24300,24300,0
|
|
20240805,114200,385163700,24300,24300,24300,24300,52
|
|
20240805,114100,383900100,24300,24300,24300,24300,0
|
|
20240805,114000,383900100,24300,24300,24300,24300,1
|
|
20240805,113900,383875800,24300,24200,24300,24200,21
|
|
20240805,113800,383366600,24200,24200,24200,24200,20
|
|
20240805,113700,382882600,24300,24300,24300,24300,0
|
|
20240805,113600,382882600,24300,24300,24300,24300,0
|
|
20240805,113500,382882600,24300,24300,24300,24300,0
|
|
20240805,113400,382882600,24300,24300,24300,24300,0
|
|
20240805,113300,382882600,24300,24300,24300,24300,0
|
|
20240805,113200,382882600,24300,24300,24300,24300,0
|
|
20240805,113100,382882600,24300,24300,24300,24300,0
|
|
20240805,113000,382882600,24300,24300,24300,24300,1
|
|
20240805,112900,382858300,24250,24250,24250,24250,31
|
|
20240805,112800,382106550,24300,24300,24300,24250,927
|
|
20240805,112700,359580550,24300,24150,24300,24000,241
|
|
20240805,112600,353777700,24250,24250,24250,24250,0
|
|
20240805,112500,353777700,24250,24250,24250,24250,6
|
|
20240805,112400,353632200,24100,24100,24100,24100,0
|
|
20240805,112300,353632200,24100,24100,24100,24100,113
|
|
20240805,112200,350908900,24150,24300,24300,24000,3942
|
|
20240805,112100,256121900,24300,24300,24300,24300,19
|
|
20240805,112000,255660200,24300,24300,24300,24300,0
|
|
20240805,111900,255660200,24300,24300,24300,24300,0
|
|
20240805,111800,255660200,24300,24300,24300,24300,0
|
|
20240805,111700,255660200,24300,24300,24300,24300,27
|
|
20240805,111600,255004100,24300,24300,24300,24300,1
|
|
20240805,111500,254979800,24300,24300,24300,24300,0
|
|
20240805,111400,254979800,24300,24300,24300,24300,0
|
|
20240805,111300,254979800,24300,24300,24300,24300,100
|
|
20240805,111200,252549800,24300,24300,24300,24300,0
|
|
20240805,111100,252549800,24300,24350,24350,24300,113
|
|
20240805,111000,249803800,24450,24300,24450,24300,2
|
|
20240805,110900,249755050,24300,24300,24300,24300,0
|
|
20240805,110800,249755050,24300,24300,24300,24300,0
|
|
20240805,110700,249755050,24300,24300,24300,24300,0
|
|
20240805,110600,249755050,24300,24300,24300,24300,10
|
|
20240805,110500,249512050,24350,24400,24400,24350,1210
|
|
20240805,110400,220048500,24350,24350,24350,24350,0
|
|
20240805,110300,220048500,24350,24350,24350,24350,0
|
|
20240805,110200,220048500,24350,24350,24350,24350,0
|
|
20240805,110100,220048500,24350,24350,24350,24350,0
|
|
20240805,110000,220048500,24350,24350,24350,24350,0
|
|
20240805,105900,220048500,24350,24350,24350,24350,0
|
|
20240805,105800,220048500,24350,24350,24350,24350,0
|
|
20240805,105700,220048500,24350,24350,24350,24350,0
|
|
20240805,105600,220048500,24350,24350,24350,24350,0
|
|
20240805,105500,220048500,24350,24350,24350,24350,0
|
|
20240805,105400,220048500,24350,24350,24350,24350,0
|
|
20240805,105300,220048500,24350,24500,24500,24350,282
|
|
20240805,105200,213161500,24500,24500,24500,24500,10
|
|
20240805,105100,212916500,24500,24500,24500,24500,0
|
|
20240805,105000,212916500,24500,24500,24500,24500,0
|
|
20240805,104900,212916500,24500,24500,24500,24500,0
|
|
20240805,104800,212916500,24500,24500,24500,24500,0
|
|
20240805,104700,212916500,24500,24500,24500,24500,3
|
|
20240805,104600,212843000,24500,24500,24500,24500,20
|
|
20240805,104500,212353000,24500,24450,24500,24450,11
|
|
20240805,104400,212083550,24450,24500,24500,24450,10
|
|
20240805,104300,211838800,24500,24500,24500,24500,0
|
|
20240805,104200,211838800,24500,24500,24500,24500,20
|
|
20240805,104100,211348800,24500,24500,24500,24500,7
|
|
20240805,104000,211177300,24500,24500,24500,24500,22
|
|
20240805,103900,210638300,24500,24500,24500,24500,403
|
|
20240805,103800,200764800,24450,24450,24450,24450,1134
|
|
20240805,103700,173038500,24350,24350,24350,24350,0
|
|
20240805,103600,173038500,24350,24350,24350,24350,0
|
|
20240805,103500,173038500,24350,24350,24350,24350,0
|
|
20240805,103400,173038500,24350,24400,24400,24350,25
|
|
20240805,103300,172428550,24400,24400,24400,24400,35
|
|
20240805,103200,171574550,24400,24400,24400,24400,52
|
|
20240805,103100,170305750,24500,24700,24700,24450,2259
|
|
20240805,103000,114847650,24700,24700,24700,24700,200
|
|
20240805,102900,109907650,24650,24650,24650,24650,0
|
|
20240805,102800,109907650,24650,24650,24650,24650,0
|
|
20240805,102700,109907650,24650,24650,24650,24650,0
|
|
20240805,102600,109907650,24650,24650,24650,24650,0
|
|
20240805,102500,109907650,24650,24650,24650,24650,0
|
|
20240805,102400,109907650,24650,24650,24650,24650,0
|
|
20240805,102300,109907650,24650,24750,24750,24650,30
|
|
20240805,102200,109167450,24700,24700,24700,24700,1
|
|
20240805,102100,109142750,24700,24700,24700,24700,0
|
|
20240805,102000,109142750,24700,24700,24700,24700,5
|
|
20240805,101900,109019250,24700,25000,25000,24700,27
|
|
20240805,101800,108352050,24700,24700,24700,24700,0
|
|
20240805,101700,108352050,24700,24700,24700,24700,0
|
|
20240805,101600,108352050,24700,24700,24700,24700,0
|
|
20240805,101500,108352050,24700,24700,24700,24700,0
|
|
20240805,101400,108352050,24700,24700,24700,24700,40
|
|
20240805,101300,107364050,24700,24700,24700,24700,0
|
|
20240805,101200,107364050,24700,24700,24700,24700,19
|
|
20240805,101100,106894750,24850,24850,24850,24850,0
|
|
20240805,101000,106894750,24850,24850,24850,24850,2
|
|
20240805,100900,106845050,24850,24850,24850,24850,0
|
|
20240805,100800,106845050,24850,24850,24850,24850,1
|
|
20240805,100700,106820200,24850,24850,24850,24850,3
|
|
20240805,100600,106745650,24800,24800,24800,24800,60
|
|
20240805,100500,105257650,24800,24800,24800,24800,1
|
|
20240805,100400,105232850,24800,24800,24800,24700,126
|
|
20240805,100300,102118950,24800,24800,24800,24800,46
|
|
20240805,100200,100978150,24850,24800,24850,24800,3
|
|
20240805,100100,100903650,24850,24850,24850,24850,0
|
|
20240805,100000,100903650,24850,24850,24850,24850,0
|
|
20240805,095900,100903650,24850,24850,24850,24850,100
|
|
20240805,095800,98418650,24950,24950,24950,24950,0
|
|
20240805,095700,98418650,24950,24950,24950,24950,0
|
|
20240805,095600,98418650,24950,24950,24950,24950,3
|
|
20240805,095500,98343800,24950,24950,24950,24950,3
|
|
20240805,095400,98268950,24800,24800,24800,24800,0
|
|
20240805,095300,98268950,24800,24800,24800,24800,0
|
|
20240805,095200,98268950,24800,24850,24850,24800,149
|
|
20240805,095100,94573300,24850,24850,24850,24850,78
|
|
20240805,095000,92635000,24900,24900,24900,24900,0
|
|
20240805,094900,92635000,24900,24900,24900,24900,0
|
|
20240805,094800,92635000,24900,24900,24900,24900,0
|
|
20240805,094700,92635000,24900,24900,24900,24900,0
|
|
20240805,094600,92635000,24900,24900,24900,24900,49
|
|
20240805,094500,91414900,24950,24950,24950,24950,60
|
|
20240805,094400,89917900,24950,24950,24950,24950,7
|
|
20240805,094300,89743250,24950,24950,24950,24950,31
|
|
20240805,094200,88969800,24950,24950,24950,24950,2
|
|
20240805,094100,88919900,24900,24900,24900,24900,0
|
|
20240805,094000,88919900,24900,24900,24900,24900,0
|
|
20240805,093900,88919900,24900,24900,24900,24900,0
|
|
20240805,093800,88919900,24900,24950,24950,24900,122
|
|
20240805,093700,85881450,25050,25050,25050,25050,0
|
|
20240805,093600,85881450,25050,25050,25050,25050,0
|
|
20240805,093500,85881450,25050,25050,25050,25050,0
|
|
20240805,093400,85881450,25050,25050,25050,25050,1
|
|
20240805,093300,85856400,24900,24900,24900,24900,0
|
|
20240805,093200,85856400,24900,24900,24900,24900,0
|
|
20240805,093100,85856400,24900,24850,24900,24850,22
|
|
20240805,093000,85308800,24800,24800,24800,24800,0
|
|
20240805,092900,85308800,24800,24800,24800,24800,211
|
|
20240805,092800,80076000,24800,24800,24800,24800,339
|
|
20240805,092700,71668800,24800,24850,24850,24800,400
|
|
20240805,092600,61743850,24800,24900,24900,24800,30
|
|
20240805,092500,60997150,24950,24950,24950,24950,11
|
|
20240805,092400,60722700,24950,24950,24950,24950,0
|
|
20240805,092300,60722700,24950,24950,24950,24950,1
|
|
20240805,092200,60697750,24950,24850,24950,24750,122
|
|
20240805,092100,57667300,24900,24900,24900,24900,128
|
|
20240805,092000,54480100,24950,24950,24950,24950,0
|
|
20240805,091900,54480100,24950,25050,25050,24950,36
|
|
20240805,091800,53580900,25050,25050,25050,25050,4
|
|
20240805,091700,53480700,24950,25050,25050,24950,105
|
|
20240805,091600,50855950,25050,25050,25050,25050,1
|
|
20240805,091500,50830900,25100,25250,25250,25100,4
|
|
20240805,091400,50730200,25350,25350,25350,25350,1
|
|
20240805,091300,50704850,25350,25350,25350,25350,1
|
|
20240805,091200,50679500,24900,24900,24900,24900,5
|
|
20240805,091100,50555000,24850,24700,24850,24550,534
|
|
20240805,091000,37318700,24700,24750,24750,24700,54
|
|
20240805,090900,35982300,24750,24750,24750,24750,12
|
|
20240805,090800,35685300,24800,24750,24800,24550,317
|
|
20240805,090700,27824250,24800,24500,24800,24500,6
|
|
20240805,090600,27676550,24500,24700,24900,24500,36
|
|
20240805,090500,26792750,24700,24900,24950,24700,189
|
|
20240805,090400,22108400,24900,25000,25000,24900,192
|
|
20240805,090300,17319300,25000,25000,25000,25000,0
|
|
20240805,090200,17319300,25000,25000,25000,25000,5
|
|
20240805,090100,17194300,25450,25150,25500,25000,397
|
|
20240805,090000,7243200,25150,25150,25150,25150,288
|