673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,201000,1038128550,24800,24800,24800,24800,588
|
|
20240806,200900,1038128550,24800,24800,24800,24800,0
|
|
20240806,200800,1038128550,24800,24800,24800,24800,0
|
|
20240806,200700,1038128550,24800,24800,24800,24800,0
|
|
20240806,200600,1038128550,24800,24800,24800,24800,0
|
|
20240806,200500,1038128550,24800,24800,24800,24800,0
|
|
20240806,200400,1038128550,24800,24800,24800,24800,0
|
|
20240806,200300,1038128550,24800,24800,24800,24800,0
|
|
20240806,200200,1038128550,24800,24800,24800,24800,0
|
|
20240806,200100,1038128550,24800,24800,24800,24800,0
|
|
20240806,200000,1038128550,24800,24800,24800,24800,0
|
|
20240806,195900,1038128550,24800,24800,24800,24800,0
|
|
20240806,195800,1038128550,24800,24800,24800,24800,0
|
|
20240806,195700,1038128550,24800,24800,24800,24800,0
|
|
20240806,195600,1038128550,24800,24800,24800,24800,0
|
|
20240806,195500,1038128550,24800,24800,24800,24800,0
|
|
20240806,195400,1038128550,24800,24800,24800,24800,0
|
|
20240806,195300,1038128550,24800,24800,24800,24800,0
|
|
20240806,195200,1038128550,24800,24800,24800,24800,0
|
|
20240806,195100,1038128550,24800,24800,24800,24800,0
|
|
20240806,195000,1038128550,24800,24800,24800,24800,0
|
|
20240806,194900,1038128550,24800,24800,24800,24800,0
|
|
20240806,194800,1038128550,24800,24800,24800,24800,0
|
|
20240806,194700,1038128550,24800,24800,24800,24800,0
|
|
20240806,194600,1038128550,24800,24800,24800,24800,0
|
|
20240806,194500,1038128550,24800,24800,24800,24800,0
|
|
20240806,194400,1038128550,24800,24800,24800,24800,0
|
|
20240806,194300,1038128550,24800,24800,24800,24800,0
|
|
20240806,194200,1038128550,24800,24800,24800,24800,0
|
|
20240806,194100,1038128550,24800,24800,24800,24800,0
|
|
20240806,194000,1038128550,24800,24800,24800,24800,588
|
|
20240806,193900,1038128550,24800,24800,24800,24800,0
|
|
20240806,193800,1038128550,24800,24800,24800,24800,0
|
|
20240806,193700,1038128550,24800,24800,24800,24800,0
|
|
20240806,193600,1038128550,24800,24800,24800,24800,0
|
|
20240806,193500,1038128550,24800,24800,24800,24800,0
|
|
20240806,193400,1038128550,24800,24800,24800,24800,0
|
|
20240806,193300,1038128550,24800,24800,24800,24800,0
|
|
20240806,193200,1038128550,24800,24800,24800,24800,0
|
|
20240806,193100,1038128550,24800,24800,24800,24800,0
|
|
20240806,193000,1038128550,24800,24800,24800,24800,0
|
|
20240806,192900,1038128550,24800,24800,24800,24800,0
|
|
20240806,192800,1038128550,24800,24800,24800,24800,0
|
|
20240806,192700,1038128550,24800,24800,24800,24800,0
|
|
20240806,192600,1038128550,24800,24800,24800,24800,0
|
|
20240806,192500,1038128550,24800,24800,24800,24800,0
|
|
20240806,192400,1038128550,24800,24800,24800,24800,0
|
|
20240806,192300,1038128550,24800,24800,24800,24800,0
|
|
20240806,192200,1038128550,24800,24800,24800,24800,0
|
|
20240806,192100,1038128550,24800,24800,24800,24800,0
|
|
20240806,192000,1038128550,24800,24800,24800,24800,0
|
|
20240806,191900,1038128550,24800,24800,24800,24800,0
|
|
20240806,191800,1038128550,24800,24800,24800,24800,0
|
|
20240806,191700,1038128550,24800,24800,24800,24800,0
|
|
20240806,191600,1038128550,24800,24800,24800,24800,0
|
|
20240806,191500,1038128550,24800,24800,24800,24800,0
|
|
20240806,191400,1038128550,24800,24800,24800,24800,0
|
|
20240806,191300,1038128550,24800,24800,24800,24800,0
|
|
20240806,191200,1038128550,24800,24800,24800,24800,0
|
|
20240806,191100,1038128550,24800,24800,24800,24800,0
|
|
20240806,191000,1038128550,24800,24800,24800,24800,588
|
|
20240806,190900,1038128550,24800,24800,24800,24800,0
|
|
20240806,190800,1038128550,24800,24800,24800,24800,0
|
|
20240806,190700,1038128550,24800,24800,24800,24800,0
|
|
20240806,190600,1038128550,24800,24800,24800,24800,0
|
|
20240806,190500,1038128550,24800,24800,24800,24800,0
|
|
20240806,190400,1038128550,24800,24800,24800,24800,0
|
|
20240806,190300,1038128550,24800,24800,24800,24800,0
|
|
20240806,190200,1038128550,24800,24800,24800,24800,0
|
|
20240806,190100,1038128550,24800,24800,24800,24800,0
|
|
20240806,190000,1038128550,24800,24800,24800,24800,0
|
|
20240806,185900,1038128550,24800,24800,24800,24800,0
|
|
20240806,185800,1038128550,24800,24800,24800,24800,0
|
|
20240806,185700,1038128550,24800,24800,24800,24800,0
|
|
20240806,185600,1038128550,24800,24800,24800,24800,0
|
|
20240806,185500,1038128550,24800,24800,24800,24800,0
|
|
20240806,185400,1038128550,24800,24800,24800,24800,0
|
|
20240806,185300,1038128550,24800,24800,24800,24800,0
|
|
20240806,185200,1038128550,24800,24800,24800,24800,0
|
|
20240806,185100,1038128550,24800,24800,24800,24800,0
|
|
20240806,185000,1038128550,24800,24800,24800,24800,0
|
|
20240806,184900,1038128550,24800,24800,24800,24800,0
|
|
20240806,184800,1038128550,24800,24800,24800,24800,0
|
|
20240806,184700,1038128550,24800,24800,24800,24800,0
|
|
20240806,184600,1038128550,24800,24800,24800,24800,0
|
|
20240806,184500,1038128550,24800,24800,24800,24800,0
|
|
20240806,184400,1038128550,24800,24800,24800,24800,0
|
|
20240806,184300,1038128550,24800,24800,24800,24800,0
|
|
20240806,184200,1038128550,24800,24800,24800,24800,0
|
|
20240806,184100,1038128550,24800,24800,24800,24800,0
|
|
20240806,184000,1038128550,24800,24800,24800,24800,588
|
|
20240806,183900,1038128550,24800,24800,24800,24800,0
|
|
20240806,183800,1038128550,24800,24800,24800,24800,0
|
|
20240806,183700,1038128550,24800,24800,24800,24800,0
|
|
20240806,183600,1038128550,24800,24800,24800,24800,0
|
|
20240806,183500,1038128550,24800,24800,24800,24800,0
|
|
20240806,183400,1038128550,24800,24800,24800,24800,0
|
|
20240806,183300,1038128550,24800,24800,24800,24800,0
|
|
20240806,183200,1038128550,24800,24800,24800,24800,0
|
|
20240806,183100,1038128550,24800,24800,24800,24800,0
|
|
20240806,183000,1038128550,24800,24800,24800,24800,0
|
|
20240806,182900,1038128550,24800,24800,24800,24800,0
|
|
20240806,182800,1038128550,24800,24800,24800,24800,0
|
|
20240806,182700,1038128550,24800,24800,24800,24800,0
|
|
20240806,182600,1038128550,24800,24800,24800,24800,0
|
|
20240806,182500,1038128550,24800,24800,24800,24800,0
|
|
20240806,182400,1038128550,24800,24800,24800,24800,0
|
|
20240806,182300,1038128550,24800,24800,24800,24800,0
|
|
20240806,182200,1038128550,24800,24800,24800,24800,0
|
|
20240806,182100,1038128550,24800,24800,24800,24800,0
|
|
20240806,182000,1038128550,24800,24800,24800,24800,0
|
|
20240806,181900,1038128550,24800,24800,24800,24800,0
|
|
20240806,181800,1038128550,24800,24800,24800,24800,0
|
|
20240806,181700,1038128550,24800,24800,24800,24800,0
|
|
20240806,181600,1038128550,24800,24800,24800,24800,0
|
|
20240806,181500,1038128550,24800,24800,24800,24800,0
|
|
20240806,181400,1038128550,24800,24800,24800,24800,0
|
|
20240806,181300,1038128550,24800,24800,24800,24800,0
|
|
20240806,181200,1038128550,24800,24800,24800,24800,0
|
|
20240806,181100,1038128550,24800,24800,24800,24800,0
|
|
20240806,181000,1038128550,24800,24800,24800,24800,588
|
|
20240806,180900,1038128550,24800,24800,24800,24800,0
|
|
20240806,180800,1038128550,24800,24800,24800,24800,0
|
|
20240806,180700,1038128550,24800,24800,24800,24800,0
|
|
20240806,180600,1038128550,24800,24800,24800,24800,0
|
|
20240806,180500,1038128550,24800,24800,24800,24800,0
|
|
20240806,180400,1038128550,24800,24800,24800,24800,0
|
|
20240806,180300,1038128550,24800,24800,24800,24800,0
|
|
20240806,180200,1038128550,24800,24800,24800,24800,0
|
|
20240806,180100,1038128550,24800,24800,24800,24800,0
|
|
20240806,180000,1038128550,24800,24800,24800,24800,0
|
|
20240806,175900,1038128550,24800,24800,24800,24800,0
|
|
20240806,175800,1038128550,24800,24800,24800,24800,0
|
|
20240806,175700,1038128550,24800,24800,24800,24800,0
|
|
20240806,175600,1038128550,24800,24800,24800,24800,0
|
|
20240806,175500,1038128550,24800,24800,24800,24800,0
|
|
20240806,175400,1038128550,24800,24800,24800,24800,0
|
|
20240806,175300,1038128550,24800,24800,24800,24800,0
|
|
20240806,175200,1038128550,24800,24800,24800,24800,0
|
|
20240806,175100,1038128550,24800,24800,24800,24800,0
|
|
20240806,175000,1038128550,24800,24800,24800,24800,0
|
|
20240806,174900,1038128550,24800,24800,24800,24800,0
|
|
20240806,174800,1038128550,24800,24800,24800,24800,0
|
|
20240806,174700,1038128550,24800,24800,24800,24800,0
|
|
20240806,174600,1038128550,24800,24800,24800,24800,0
|
|
20240806,174500,1038128550,24800,24800,24800,24800,0
|
|
20240806,174400,1038128550,24800,24800,24800,24800,0
|
|
20240806,174300,1038128550,24800,24800,24800,24800,0
|
|
20240806,174200,1038128550,24800,24800,24800,24800,0
|
|
20240806,174100,1038128550,24800,24800,24800,24800,0
|
|
20240806,174000,1038128550,24800,24800,24800,24800,588
|
|
20240806,173900,1038128550,24800,24800,24800,24800,0
|
|
20240806,173800,1038128550,24800,24800,24800,24800,0
|
|
20240806,173700,1038128550,24800,24800,24800,24800,0
|
|
20240806,173600,1038128550,24800,24800,24800,24800,0
|
|
20240806,173500,1038128550,24800,24800,24800,24800,0
|
|
20240806,173400,1038128550,24800,24800,24800,24800,0
|
|
20240806,173300,1038128550,24800,24800,24800,24800,0
|
|
20240806,173200,1038128550,24800,24800,24800,24800,0
|
|
20240806,173100,1038128550,24800,24800,24800,24800,0
|
|
20240806,173000,1038128550,24800,24800,24800,24800,0
|
|
20240806,172900,1038128550,24800,24800,24800,24800,0
|
|
20240806,172800,1038128550,24800,24800,24800,24800,0
|
|
20240806,172700,1038128550,24800,24800,24800,24800,0
|
|
20240806,172600,1038128550,24800,24800,24800,24800,0
|
|
20240806,172500,1038128550,24800,24800,24800,24800,0
|
|
20240806,172400,1038128550,24800,24800,24800,24800,0
|
|
20240806,172300,1038128550,24800,24800,24800,24800,0
|
|
20240806,172200,1038128550,24800,24800,24800,24800,0
|
|
20240806,172100,1038128550,24800,24800,24800,24800,0
|
|
20240806,172000,1038128550,24800,24800,24800,24800,0
|
|
20240806,171900,1038128550,24800,24800,24800,24800,0
|
|
20240806,171800,1038128550,24800,24800,24800,24800,0
|
|
20240806,171700,1038128550,24800,24800,24800,24800,0
|
|
20240806,171600,1038128550,24800,24800,24800,24800,0
|
|
20240806,171500,1038128550,24800,24800,24800,24800,0
|
|
20240806,171400,1038128550,24800,24800,24800,24800,0
|
|
20240806,171300,1038128550,24800,24800,24800,24800,0
|
|
20240806,171200,1038128550,24800,24800,24800,24800,0
|
|
20240806,171100,1038128550,24800,24800,24800,24800,0
|
|
20240806,171000,1038128550,24800,24800,24800,24800,588
|
|
20240806,170900,1038128550,24800,24800,24800,24800,0
|
|
20240806,170800,1038128550,24800,24800,24800,24800,0
|
|
20240806,170700,1038128550,24800,24800,24800,24800,0
|
|
20240806,170600,1038128550,24800,24800,24800,24800,0
|
|
20240806,170500,1038128550,24800,24800,24800,24800,0
|
|
20240806,170400,1038128550,24800,24800,24800,24800,0
|
|
20240806,170300,1038128550,24800,24800,24800,24800,0
|
|
20240806,170200,1038128550,24800,24800,24800,24800,0
|
|
20240806,170100,1038128550,24800,24800,24800,24800,0
|
|
20240806,170000,1038128550,24800,24800,24800,24800,0
|
|
20240806,165900,1038128550,24800,24800,24800,24800,0
|
|
20240806,165800,1038128550,24800,24800,24800,24800,0
|
|
20240806,165700,1038128550,24800,24800,24800,24800,0
|
|
20240806,165600,1038128550,24800,24800,24800,24800,0
|
|
20240806,165500,1038128550,24800,24800,24800,24800,0
|
|
20240806,165400,1038128550,24800,24800,24800,24800,0
|
|
20240806,165300,1038128550,24800,24800,24800,24800,0
|
|
20240806,165200,1038128550,24800,24800,24800,24800,0
|
|
20240806,165100,1038128550,24800,24800,24800,24800,0
|
|
20240806,165000,1038128550,24800,24800,24800,24800,0
|
|
20240806,164900,1038128550,24800,24800,24800,24800,0
|
|
20240806,164800,1038128550,24800,24800,24800,24800,0
|
|
20240806,164700,1038128550,24800,24800,24800,24800,0
|
|
20240806,164600,1038128550,24800,24800,24800,24800,0
|
|
20240806,164500,1038128550,24800,24800,24800,24800,0
|
|
20240806,164400,1038128550,24800,24800,24800,24800,0
|
|
20240806,164300,1038128550,24800,24800,24800,24800,0
|
|
20240806,164200,1038128550,24800,24800,24800,24800,0
|
|
20240806,164100,1038128550,24800,24800,24800,24800,0
|
|
20240806,164000,1038128550,24800,24800,24800,24800,588
|
|
20240806,163900,1038128550,24800,24800,24800,24800,0
|
|
20240806,163800,1038128550,24800,24800,24800,24800,0
|
|
20240806,163700,1038128550,24800,24800,24800,24800,0
|
|
20240806,163600,1038128550,24800,24800,24800,24800,0
|
|
20240806,163500,1038128550,24800,24800,24800,24800,0
|
|
20240806,163400,1038128550,24800,24800,24800,24800,0
|
|
20240806,163300,1038128550,24800,24800,24800,24800,0
|
|
20240806,163200,1038128550,24800,24800,24800,24800,0
|
|
20240806,163100,1038128550,24800,24800,24800,24800,0
|
|
20240806,163000,1038128550,24800,24800,24800,24800,0
|
|
20240806,162900,1038128550,24800,24800,24800,24800,0
|
|
20240806,162800,1038128550,24800,24800,24800,24800,0
|
|
20240806,162700,1038128550,24800,24800,24800,24800,0
|
|
20240806,162600,1038128550,24800,24800,24800,24800,0
|
|
20240806,162500,1038128550,24800,24800,24800,24800,0
|
|
20240806,162400,1038128550,24800,24800,24800,24800,0
|
|
20240806,162300,1038128550,24800,24800,24800,24800,0
|
|
20240806,162200,1038128550,24800,24800,24800,24800,0
|
|
20240806,162100,1038128550,24800,24800,24800,24800,0
|
|
20240806,162000,1038128550,24800,24800,24800,24800,0
|
|
20240806,161900,1038128550,24800,24800,24800,24800,0
|
|
20240806,161800,1038128550,24800,24800,24800,24800,0
|
|
20240806,161700,1038128550,24800,24800,24800,24800,0
|
|
20240806,161600,1038128550,24800,24800,24800,24800,0
|
|
20240806,161500,1038128550,24800,24800,24800,24800,0
|
|
20240806,161400,1038128550,24800,24800,24800,24800,0
|
|
20240806,161300,1038128550,24800,24800,24800,24800,0
|
|
20240806,161200,1038128550,24800,24800,24800,24800,0
|
|
20240806,161100,1038128550,24800,24800,24800,24800,0
|
|
20240806,161000,1038128550,24800,24800,24800,24800,588
|
|
20240806,160900,1038128550,24800,24800,24800,24800,0
|
|
20240806,160800,1038128550,24800,24800,24800,24800,0
|
|
20240806,160700,1038128550,24800,24800,24800,24800,0
|
|
20240806,160600,1038128550,24800,24800,24800,24800,0
|
|
20240806,160500,1038128550,24800,24800,24800,24800,0
|
|
20240806,160400,1038128550,24800,24800,24800,24800,0
|
|
20240806,160300,1038128550,24800,24800,24800,24800,0
|
|
20240806,160200,1038128550,24800,24800,24800,24800,0
|
|
20240806,160100,1038128550,24800,24800,24800,24800,0
|
|
20240806,160000,1038128550,24800,24800,24800,24800,0
|
|
20240806,155900,1038128550,24800,24800,24800,24800,0
|
|
20240806,155800,1038128550,24800,24800,24800,24800,0
|
|
20240806,155700,1038128550,24800,24800,24800,24800,0
|
|
20240806,155600,1038128550,24800,24800,24800,24800,0
|
|
20240806,155500,1038128550,24800,24800,24800,24800,0
|
|
20240806,155400,1038128550,24800,24800,24800,24800,0
|
|
20240806,155300,1038128550,24800,24800,24800,24800,0
|
|
20240806,155200,1038128550,24800,24800,24800,24800,0
|
|
20240806,155100,1038128550,24800,24800,24800,24800,0
|
|
20240806,155000,1038128550,24800,24800,24800,24800,0
|
|
20240806,154900,1038128550,24800,24800,24800,24800,0
|
|
20240806,154800,1038128550,24800,24800,24800,24800,0
|
|
20240806,154700,1038128550,24800,24800,24800,24800,0
|
|
20240806,154600,1038128550,24800,24800,24800,24800,0
|
|
20240806,154500,1038128550,24800,24800,24800,24800,0
|
|
20240806,154400,1038128550,24800,24800,24800,24800,0
|
|
20240806,154300,1038128550,24800,24800,24800,24800,0
|
|
20240806,154200,1038128550,24800,24800,24800,24800,0
|
|
20240806,154100,1038128550,24800,24800,24800,24800,0
|
|
20240806,154000,1038128550,24800,24800,24800,24800,588
|
|
20240806,153900,1038128550,24800,24800,24800,24800,0
|
|
20240806,153800,1038128550,24800,24800,24800,24800,0
|
|
20240806,153700,1038128550,24800,24800,24800,24800,0
|
|
20240806,153600,1038128550,24800,24800,24800,24800,0
|
|
20240806,153500,1038128550,24800,24800,24800,24800,0
|
|
20240806,153400,1038128550,24800,24800,24800,24800,0
|
|
20240806,153300,1038128550,24800,24800,24800,24800,0
|
|
20240806,153200,1038128550,24800,24800,24800,24800,0
|
|
20240806,153100,1038128550,24800,24800,24800,24800,0
|
|
20240806,153000,1038128550,24800,24800,24800,24800,588
|
|
20240806,152900,1023546150,24950,24950,24950,24950,0
|
|
20240806,152800,1023546150,24950,24950,24950,24950,0
|
|
20240806,152700,1023546150,24950,24950,24950,24950,0
|
|
20240806,152600,1023546150,24950,24950,24950,24950,0
|
|
20240806,152500,1023546150,24950,24950,24950,24950,0
|
|
20240806,152400,1023546150,24950,24950,24950,24950,0
|
|
20240806,152300,1023546150,24950,24950,24950,24950,0
|
|
20240806,152200,1023546150,24950,24950,24950,24950,0
|
|
20240806,152100,1023546150,24950,24950,24950,24950,0
|
|
20240806,152000,1023546150,24950,24950,24950,24950,0
|
|
20240806,151900,1023546150,24950,24900,24950,24700,106
|
|
20240806,151800,1020908800,24900,24900,24900,24900,13
|
|
20240806,151700,1020585100,24900,24900,24950,24900,21
|
|
20240806,151600,1020062150,24850,25000,25000,24850,224
|
|
20240806,151500,1014484650,25000,25000,25000,25000,25
|
|
20240806,151400,1013859650,25000,24900,25000,24900,85
|
|
20240806,151300,1011737650,25000,25000,25000,25000,0
|
|
20240806,151200,1011737650,25000,25000,25000,25000,38
|
|
20240806,151100,1010787650,24950,24900,24950,24900,46
|
|
20240806,151000,1009641250,25000,25000,25000,25000,0
|
|
20240806,150900,1009641250,25000,25000,25000,25000,95
|
|
20240806,150800,1007266250,25000,25000,25000,25000,21
|
|
20240806,150700,1006741250,25000,25000,25000,25000,31
|
|
20240806,150600,1005966250,25000,25000,25000,25000,5
|
|
20240806,150500,1005841250,25000,25000,25000,25000,49
|
|
20240806,150400,1004616250,24900,25000,25000,24900,179
|
|
20240806,150300,1000144250,25000,25000,25000,25000,0
|
|
20240806,150200,1000144250,25000,25000,25000,25000,0
|
|
20240806,150100,1000144250,25000,25000,25000,24950,295
|
|
20240806,150000,992770550,24950,24900,24950,24900,31
|
|
20240806,145900,991997600,24850,24900,24950,24850,48
|
|
20240806,145800,990801350,24900,24900,24900,24900,1
|
|
20240806,145700,990776450,24800,24800,24800,24800,0
|
|
20240806,145600,990776450,24800,24800,24800,24800,200
|
|
20240806,145500,985816450,24900,24900,24900,24900,4
|
|
20240806,145400,985716850,24900,24900,24900,24900,0
|
|
20240806,145300,985716850,24900,24900,24900,24900,0
|
|
20240806,145200,985716850,24900,24950,25000,24900,233
|
|
20240806,145100,979899850,24900,24900,24900,24900,0
|
|
20240806,145000,979899850,24900,24850,24900,24850,551
|
|
20240806,144900,966185500,24900,24900,24900,24900,29
|
|
20240806,144800,965463400,24850,24750,24850,24750,579
|
|
20240806,144700,951101050,24700,24700,24700,24700,68
|
|
20240806,144600,949421450,24700,24700,24700,24700,17
|
|
20240806,144500,949001550,24700,24650,24750,24650,272
|
|
20240806,144400,942284650,24600,24600,24700,24600,104
|
|
20240806,144300,939726000,24700,24650,24700,24650,50
|
|
20240806,144200,938491100,24700,24700,24700,24700,0
|
|
20240806,144100,938491100,24700,24700,24700,24700,36
|
|
20240806,144000,937601900,24650,24650,24650,24650,2
|
|
20240806,143900,937552600,24700,24750,24750,24700,2
|
|
20240806,143800,937503150,24800,24800,24800,24800,1
|
|
20240806,143700,937478350,24600,24800,24800,24600,15
|
|
20240806,143600,937107350,24800,24800,24800,24800,0
|
|
20240806,143500,937107350,24800,24750,24800,24750,65
|
|
20240806,143400,935496100,24600,24600,24600,24600,33
|
|
20240806,143300,934684300,24600,24600,24600,24600,0
|
|
20240806,143200,934684300,24600,24600,24600,24600,2
|
|
20240806,143100,934635100,24500,24500,24500,24500,0
|
|
20240806,143000,934635100,24500,24500,24500,24500,0
|
|
20240806,142900,934635100,24500,24500,24500,24450,105
|
|
20240806,142800,932066000,24550,24550,24550,24550,100
|
|
20240806,142700,929611000,24500,24700,24700,24500,206
|
|
20240806,142600,924556700,24550,24650,24650,24550,164
|
|
20240806,142500,920515200,24700,24550,24700,24550,581
|
|
20240806,142400,906213150,24550,24550,24550,24550,3
|
|
20240806,142300,906139500,24550,24600,24600,24550,24
|
|
20240806,142200,905549800,24600,24500,24600,24500,255
|
|
20240806,142100,899291750,24500,24500,24500,24500,0
|
|
20240806,142000,899291750,24500,24500,24500,24500,1
|
|
20240806,141900,899267250,24450,24450,24450,24450,4
|
|
20240806,141800,899169450,24450,24450,24450,24450,29
|
|
20240806,141700,898460400,24450,24450,24450,24450,0
|
|
20240806,141600,898460400,24450,24450,24450,24450,0
|
|
20240806,141500,898460400,24450,24450,24450,24450,60
|
|
20240806,141400,896993400,24400,24400,24400,24400,34
|
|
20240806,141300,896163800,24400,24300,24400,24300,55
|
|
20240806,141200,894823200,24300,24300,24300,24300,0
|
|
20240806,141100,894823200,24300,24400,24400,24300,36
|
|
20240806,141000,893946300,24450,24350,24450,24350,35
|
|
20240806,140900,893093950,24150,24300,24300,24150,271
|
|
20240806,140800,886517600,24300,24300,24300,24300,41
|
|
20240806,140700,885521300,24300,24200,24300,24200,778
|
|
20240806,140600,866686900,24050,24300,24350,24050,1027
|
|
20240806,140500,841894300,24300,24300,24300,24300,38
|
|
20240806,140400,840970900,24350,24350,24350,24350,12
|
|
20240806,140300,840678700,24400,24400,24400,24400,18
|
|
20240806,140200,840239500,24500,24400,24500,24400,270
|
|
20240806,140100,833644000,24400,24400,24400,24400,126
|
|
20240806,140000,830569600,24350,24450,24450,24350,110
|
|
20240806,135900,827886100,24500,24600,24600,24450,28
|
|
20240806,135800,827199900,24650,24650,24650,24650,1
|
|
20240806,135700,827175250,24450,24450,24450,24450,8
|
|
20240806,135600,826979650,24500,24500,24500,24500,0
|
|
20240806,135500,826979650,24500,24500,24500,24500,22
|
|
20240806,135400,826440650,24500,24550,24550,24500,50
|
|
20240806,135300,825215600,24650,24650,24650,24650,0
|
|
20240806,135200,825215600,24650,24650,24650,24650,0
|
|
20240806,135100,825215600,24650,24650,24650,24650,0
|
|
20240806,135000,825215600,24650,24650,24650,24650,20
|
|
20240806,134900,824722600,24650,24650,24650,24650,0
|
|
20240806,134800,824722600,24650,24650,24650,24650,1
|
|
20240806,134700,824697950,24650,24650,24650,24650,0
|
|
20240806,134600,824697950,24650,24650,24650,24650,0
|
|
20240806,134500,824697950,24650,24650,24650,24650,0
|
|
20240806,134400,824697950,24650,24650,24650,24650,10
|
|
20240806,134300,824451450,24700,24700,24700,24700,1
|
|
20240806,134200,824426750,24500,24500,24500,24500,0
|
|
20240806,134100,824426750,24500,24750,24750,24500,4
|
|
20240806,134000,824328500,24500,24600,24600,24500,26
|
|
20240806,133900,823689900,24800,24800,24800,24800,0
|
|
20240806,133800,823689900,24800,24600,24800,24600,11
|
|
20240806,133700,823419100,24600,24600,24600,24600,150
|
|
20240806,133600,819729100,24600,24450,24800,24450,71
|
|
20240806,133500,817988300,24450,24450,24450,24450,0
|
|
20240806,133400,817988300,24450,24450,24450,24450,0
|
|
20240806,133300,817988300,24450,24600,24600,24450,62
|
|
20240806,133200,816466400,24600,24650,24650,24600,36
|
|
20240806,133100,815579050,24700,24700,24700,24700,0
|
|
20240806,133000,815579050,24700,24700,24700,24700,55
|
|
20240806,132900,814220550,24700,24750,24750,24700,77
|
|
20240806,132800,812315300,24800,24800,24800,24800,16
|
|
20240806,132700,811918500,24900,24900,24900,24900,1
|
|
20240806,132600,811893600,24900,24900,24900,24900,0
|
|
20240806,132500,811893600,24900,24900,24900,24900,0
|
|
20240806,132400,811893600,24900,24750,24900,24750,11
|
|
20240806,132300,811621200,24900,24850,24900,24850,20
|
|
20240806,132200,811123250,24900,24900,24900,24900,0
|
|
20240806,132100,811123250,24900,24900,24900,24900,3
|
|
20240806,132000,811048550,24900,24950,24950,24900,875
|
|
20240806,131900,789224950,24950,24900,24950,24900,13
|
|
20240806,131800,788901200,24900,24900,24900,24900,61
|
|
20240806,131700,787382300,24850,24850,24850,24850,78
|
|
20240806,131600,785444000,24850,24850,24850,24850,3
|
|
20240806,131500,785369450,24900,24850,24900,24850,2
|
|
20240806,131400,785319700,24800,24800,24800,24800,19
|
|
20240806,131300,784848500,24800,24800,24800,24800,0
|
|
20240806,131200,784848500,24800,24800,24800,24800,0
|
|
20240806,131100,784848500,24800,24800,24800,24800,20
|
|
20240806,131000,784352500,24800,24750,24800,24750,30
|
|
20240806,130900,783609000,24700,24700,24700,24700,0
|
|
20240806,130800,783609000,24700,24700,24700,24700,0
|
|
20240806,130700,783609000,24700,24700,24700,24700,0
|
|
20240806,130600,783609000,24700,24650,24700,24650,22
|
|
20240806,130500,783065850,24700,24700,24700,24700,1
|
|
20240806,130400,783041150,24700,24700,24700,24700,0
|
|
20240806,130300,783041150,24700,24700,24700,24700,26
|
|
20240806,130200,782398950,24700,24700,24700,24700,122
|
|
20240806,130100,779385550,24750,24750,24750,24750,15
|
|
20240806,130000,779014300,24750,24750,24750,24750,5
|
|
20240806,125900,778890550,24700,24700,24700,24700,0
|
|
20240806,125800,778890550,24700,24700,24700,24700,0
|
|
20240806,125700,778890550,24700,24700,24700,24700,0
|
|
20240806,125600,778890550,24700,24700,24700,24700,0
|
|
20240806,125500,778890550,24700,24700,24700,24700,21
|
|
20240806,125400,778371850,24750,24800,24800,24750,104
|
|
20240806,125300,775795850,24800,24800,24800,24800,0
|
|
20240806,125200,775795850,24800,24800,24800,24800,20
|
|
20240806,125100,775299850,24800,24800,24800,24800,0
|
|
20240806,125000,775299850,24800,24800,24800,24800,7
|
|
20240806,124900,775126250,24750,24750,24750,24750,15
|
|
20240806,124800,774755000,24750,24750,24750,24750,0
|
|
20240806,124700,774755000,24750,24750,24750,24750,10
|
|
20240806,124600,774507500,24750,24750,24750,24750,0
|
|
20240806,124500,774507500,24750,24700,24750,24700,196
|
|
20240806,124400,769658750,24700,24650,24700,24650,92
|
|
20240806,124300,767389100,24650,24550,24650,24550,134
|
|
20240806,124200,764091500,24550,24500,24550,24500,2
|
|
20240806,124100,764042450,24500,24600,24600,24500,103
|
|
20240806,124000,761518650,24600,24600,24600,24600,0
|
|
20240806,123900,761518650,24600,24500,24600,24500,140
|
|
20240806,123800,758087450,24450,24450,24450,24450,0
|
|
20240806,123700,758087450,24450,24450,24450,24450,1
|
|
20240806,123600,758063000,24550,24550,24550,24550,8
|
|
20240806,123500,757866600,24450,24450,24450,24450,1
|
|
20240806,123400,757842150,24550,24550,24550,24550,0
|
|
20240806,123300,757842150,24550,24550,24550,24550,2
|
|
20240806,123200,757793050,24550,24350,24550,24350,124
|
|
20240806,123100,754753100,24500,24500,24500,24500,6
|
|
20240806,123000,754606100,24500,24500,24500,24500,0
|
|
20240806,122900,754606100,24500,24500,24500,24500,0
|
|
20240806,122800,754606100,24500,24500,24500,24500,0
|
|
20240806,122700,754606100,24500,24500,24500,24500,5
|
|
20240806,122600,754483600,24600,24600,24600,24600,0
|
|
20240806,122500,754483600,24600,24600,24600,24600,15
|
|
20240806,122400,754114600,24600,24550,24600,24050,826
|
|
20240806,122300,734118000,24550,24550,24550,24550,22
|
|
20240806,122200,733577900,24600,24600,24600,24600,93
|
|
20240806,122100,731290100,24550,24550,24550,24550,0
|
|
20240806,122000,731290100,24550,24550,24550,24550,2
|
|
20240806,121900,731241000,24550,24550,24550,24550,28
|
|
20240806,121800,730553600,24550,24550,24550,24550,0
|
|
20240806,121700,730553600,24550,24450,24550,24450,244
|
|
20240806,121600,724570500,24450,24450,24450,24450,10
|
|
20240806,121500,724326000,24450,24450,24450,24450,60
|
|
20240806,121400,722859000,24300,24300,24300,24300,20
|
|
20240806,121300,722373000,24400,24400,24400,24400,0
|
|
20240806,121200,722373000,24400,24400,24400,24400,0
|
|
20240806,121100,722373000,24400,24400,24400,24400,0
|
|
20240806,121000,722373000,24400,24400,24400,24400,9
|
|
20240806,120900,722153400,24400,24400,24400,24400,0
|
|
20240806,120800,722153400,24400,24400,24400,24400,1
|
|
20240806,120700,722129000,24400,24400,24400,24400,0
|
|
20240806,120600,722129000,24400,24400,24400,24400,0
|
|
20240806,120500,722129000,24400,24400,24400,24400,20
|
|
20240806,120400,721641000,24450,24450,24450,24450,0
|
|
20240806,120300,721641000,24450,24350,24450,24350,61
|
|
20240806,120200,720149650,24300,24300,24300,24300,110
|
|
20240806,120100,717476650,24300,24300,24300,24300,99
|
|
20240806,120000,715070950,24350,24400,24400,24350,32
|
|
20240806,115900,714291650,24450,24450,24450,24450,0
|
|
20240806,115800,714291650,24450,24450,24450,24450,0
|
|
20240806,115700,714291650,24450,24450,24450,24450,1
|
|
20240806,115600,714267200,24350,24350,24350,24350,0
|
|
20240806,115500,714267200,24350,24350,24350,24350,0
|
|
20240806,115400,714267200,24350,24350,24350,24350,1
|
|
20240806,115300,714242850,24300,24350,24350,24250,41
|
|
20240806,115200,713246650,24450,24450,24450,24450,0
|
|
20240806,115100,713246650,24450,24450,24450,24450,0
|
|
20240806,115000,713246650,24450,24450,24450,24450,0
|
|
20240806,114900,713246650,24450,24450,24450,24250,386
|
|
20240806,114800,703861650,24450,24450,24450,24450,15
|
|
20240806,114700,703494900,24450,24450,24450,24450,0
|
|
20240806,114600,703494900,24450,24450,24450,24450,0
|
|
20240806,114500,703494900,24450,24450,24450,24450,0
|
|
20240806,114400,703494900,24450,24450,24450,24450,0
|
|
20240806,114300,703494900,24450,24550,24550,24450,3
|
|
20240806,114200,703421350,24550,24550,24550,24550,195
|
|
20240806,114100,698634100,24450,24500,24500,24450,1002
|
|
20240806,114000,674134600,24550,24450,24550,24400,103
|
|
20240806,113900,671620750,24550,24550,24550,24550,69
|
|
20240806,113800,669926800,24550,24500,24550,24500,112
|
|
20240806,113700,667179350,24550,24550,24550,24550,12
|
|
20240806,113600,666884750,24550,24550,24550,24550,0
|
|
20240806,113500,666884750,24550,24550,24550,24550,12
|
|
20240806,113400,666590150,24550,24550,24550,24550,2
|
|
20240806,113300,666541050,24550,24550,24550,24550,0
|
|
20240806,113200,666541050,24550,24550,24550,24550,1
|
|
20240806,113100,666516500,24600,24600,24600,24600,0
|
|
20240806,113000,666516500,24600,24600,24600,24600,0
|
|
20240806,112900,666516500,24600,24600,24600,24600,0
|
|
20240806,112800,666516500,24600,24600,24600,24600,101
|
|
20240806,112700,664031900,24600,24600,24600,24600,1
|
|
20240806,112600,664007300,24400,24450,24500,24400,73
|
|
20240806,112500,662219200,24350,24350,24350,24350,0
|
|
20240806,112400,662219200,24350,24350,24350,24350,0
|
|
20240806,112300,662219200,24350,24350,24350,24350,0
|
|
20240806,112200,662219200,24350,24350,24350,24350,0
|
|
20240806,112100,662219200,24350,24350,24350,24350,2
|
|
20240806,112000,662170500,24400,24400,24400,24400,200
|
|
20240806,111900,657290500,24400,24400,24400,24350,77
|
|
20240806,111800,655411750,24500,24500,24500,24500,54
|
|
20240806,111700,654088750,24500,24500,24500,24500,102
|
|
20240806,111600,651589750,24350,24350,24350,24350,1
|
|
20240806,111500,651565400,24400,24350,24400,24350,6
|
|
20240806,111400,651419250,24350,24250,24350,24250,36
|
|
20240806,111300,650544250,24300,24300,24300,24300,21
|
|
20240806,111200,650033950,24300,24300,24300,24300,35
|
|
20240806,111100,649183450,24300,24300,24300,24300,0
|
|
20240806,111000,649183450,24300,24300,24300,24300,0
|
|
20240806,110900,649183450,24300,24300,24300,24300,21
|
|
20240806,110800,648673150,24350,24450,24450,24350,14
|
|
20240806,110700,648331250,24500,24500,24500,24500,0
|
|
20240806,110600,648331250,24500,24450,24500,24400,28
|
|
20240806,110500,647646200,24500,24500,24500,24500,18
|
|
20240806,110400,647205200,24500,24500,24500,24500,1
|
|
20240806,110300,647180700,24500,24500,24500,24500,0
|
|
20240806,110200,647180700,24500,24300,24500,24300,281
|
|
20240806,110100,640312850,24300,24300,24300,24300,0
|
|
20240806,110000,640312850,24300,24300,24300,24300,0
|
|
20240806,105900,640312850,24300,24300,24300,24300,0
|
|
20240806,105800,640312850,24300,24450,24450,24300,126
|
|
20240806,105700,637250000,24400,24400,24400,24400,300
|
|
20240806,105600,629930000,24400,24500,24500,24400,149
|
|
20240806,105500,626289500,24600,24600,24600,24600,1
|
|
20240806,105400,626264900,24500,24500,24500,24500,0
|
|
20240806,105300,626264900,24500,24500,24500,24500,9
|
|
20240806,105200,626044400,24600,24600,24600,24600,0
|
|
20240806,105100,626044400,24600,24600,24600,24600,5
|
|
20240806,105000,625921400,24650,24650,24650,24650,0
|
|
20240806,104900,625921400,24650,24600,24650,24600,395
|
|
20240806,104800,616203200,24500,24350,24550,24350,158
|
|
20240806,104700,612345600,24350,24550,24550,24350,188
|
|
20240806,104600,607747800,24550,24550,24550,24550,1
|
|
20240806,104500,607723250,24150,24550,24550,24150,70
|
|
20240806,104400,606024300,24550,24300,24550,24300,108
|
|
20240806,104300,603396450,24250,24100,24250,24100,65
|
|
20240806,104200,601824700,24100,24200,24200,24000,1212
|
|
20240806,104100,572701800,24250,24250,24250,24250,213
|
|
20240806,104000,567536550,24250,24400,24400,24250,186
|
|
20240806,103900,563014400,24650,24650,24650,24650,1
|
|
20240806,103800,562989750,24450,24450,24450,24450,0
|
|
20240806,103700,562989750,24450,24450,24450,24450,11
|
|
20240806,103600,562720800,24450,24500,24500,24450,28
|
|
20240806,103500,562034850,24500,24500,24500,24500,0
|
|
20240806,103400,562034850,24500,24500,24500,24500,0
|
|
20240806,103300,562034850,24500,24500,24500,24500,42
|
|
20240806,103200,561005850,24500,24450,24600,24400,36
|
|
20240806,103100,560125700,24650,24500,24650,24450,223
|
|
20240806,103000,554662300,24500,24750,24750,24500,125
|
|
20240806,102900,551586550,24800,24800,24800,24800,0
|
|
20240806,102800,551586550,24800,24800,24800,24800,37
|
|
20240806,102700,550668950,24800,24900,24900,24800,127
|
|
20240806,102600,547514250,24950,25050,25050,24950,12
|
|
20240806,102500,547214750,25000,25050,25050,25000,475
|
|
20240806,102400,535339700,25100,25150,25150,25100,35
|
|
20240806,102300,534459550,25000,25000,25000,25000,0
|
|
20240806,102200,534459550,25000,25200,25200,25000,116
|
|
20240806,102100,531555950,25200,25200,25200,25200,90
|
|
20240806,102000,529287950,25250,25250,25250,25250,1
|
|
20240806,101900,529262700,25100,25100,25100,25100,35
|
|
20240806,101800,528384200,25150,25200,25200,25150,153
|
|
20240806,101700,524531750,25250,25250,25250,25250,15
|
|
20240806,101600,524153000,25250,25250,25250,25250,20
|
|
20240806,101500,523648000,25350,25350,25350,25350,11
|
|
20240806,101400,523369150,25350,25350,25350,25350,56
|
|
20240806,101300,521949550,25300,25150,25300,25150,1124
|
|
20240806,101200,493621050,25150,25150,25150,25150,10
|
|
20240806,101100,493369550,25200,25150,25200,25150,83
|
|
20240806,101000,491281550,25200,25250,25250,25200,527
|
|
20240806,100900,478001000,25300,25300,25300,25300,0
|
|
20240806,100800,478001000,25300,25350,25400,25300,460
|
|
20240806,100700,466362800,25300,25300,25300,25300,18
|
|
20240806,100600,465907400,25200,25400,25400,25200,15
|
|
20240806,100500,465529200,25350,25350,25350,25250,179
|
|
20240806,100400,460991750,25300,25300,25300,25300,82
|
|
20240806,100300,458917150,25300,25300,25300,25300,0
|
|
20240806,100200,458917150,25300,25300,25300,25300,20
|
|
20240806,100100,458411150,25300,25300,25300,25300,5
|
|
20240806,100000,458284650,25200,25200,25200,25200,137
|
|
20240806,095900,454832250,25300,25150,25300,25150,1393
|
|
20240806,095800,419693850,25150,25200,25200,25100,134
|
|
20240806,095700,416319600,25100,25050,25250,25050,220
|
|
20240806,095600,410790950,25000,25100,25100,25000,166
|
|
20240806,095500,406628550,25100,24800,25100,24800,1838
|
|
20240806,095400,360740200,24700,24700,24700,24700,126
|
|
20240806,095300,357628000,24700,24700,24700,24700,0
|
|
20240806,095200,357628000,24700,24850,24850,24700,14
|
|
20240806,095100,357281750,24850,24800,24850,24800,111
|
|
20240806,095000,354523650,24850,24800,24850,24650,242
|
|
20240806,094900,348516400,24800,24800,24800,24800,3
|
|
20240806,094800,348442000,24850,24700,24850,24700,745
|
|
20240806,094700,329980950,24750,24750,24750,24750,0
|
|
20240806,094600,329980950,24750,24750,24750,24750,1
|
|
20240806,094500,329956200,24700,24700,24700,24700,3
|
|
20240806,094400,329882100,24450,24500,24500,24450,50
|
|
20240806,094300,328657250,24700,24650,24700,24650,21
|
|
20240806,094200,328139550,24600,24600,24600,24450,175
|
|
20240806,094100,323842650,24700,24700,24700,24700,39
|
|
20240806,094000,322879350,24700,24600,24700,24600,49
|
|
20240806,093900,321669950,24600,24600,24600,24600,18
|
|
20240806,093800,321227150,24450,24450,24600,24450,47
|
|
20240806,093700,320075350,24550,24650,24750,24550,336
|
|
20240806,093600,311821050,24750,24600,24750,24600,117
|
|
20240806,093500,308942700,24800,24800,24800,24800,54
|
|
20240806,093400,307603500,24800,24550,24800,24550,1600
|
|
20240806,093300,268106600,24550,24500,24550,24500,128
|
|
20240806,093200,264966200,24500,24450,24500,24450,67
|
|
20240806,093100,263327000,24450,24500,24500,24450,32
|
|
20240806,093000,262543600,24500,24400,24500,24400,114
|
|
20240806,092900,259756150,24450,24400,24500,24250,124
|
|
20240806,092800,256731200,24400,24500,24550,24400,334
|
|
20240806,092700,248544850,24500,24500,24500,24500,0
|
|
20240806,092600,248544850,24500,24500,24500,24500,0
|
|
20240806,092500,248544850,24500,24500,24500,24500,223
|
|
20240806,092400,243081350,24450,24300,24450,24300,109
|
|
20240806,092300,240421950,24200,24400,24400,24200,477
|
|
20240806,092200,228795850,24350,24350,24500,24350,256
|
|
20240806,092100,222560150,24350,24300,24350,24300,380
|
|
20240806,092000,213319700,24300,24400,24400,24300,151
|
|
20240806,091900,209643700,24500,24500,24500,24500,0
|
|
20240806,091800,209643700,24500,24500,24500,24500,73
|
|
20240806,091700,207855200,24500,24500,24500,24450,23
|
|
20240806,091600,207291900,24500,24350,24500,24350,527
|
|
20240806,091500,194412800,24400,24250,24400,24250,779
|
|
20240806,091400,175495350,24200,24200,24200,24200,47
|
|
20240806,091300,174357950,24250,24000,24250,23750,610
|
|
20240806,091200,159630100,24050,23950,24150,23950,61
|
|
20240806,091100,158163650,24050,23650,24050,23650,528
|
|
20240806,091000,145505000,23650,23650,23650,23600,78
|
|
20240806,090900,143663300,23650,23650,23650,23650,53
|
|
20240806,090800,142409850,23650,23700,23800,23650,651
|
|
20240806,090700,126981800,23700,23950,24050,23700,198
|
|
20240806,090600,122268500,24050,24050,24200,23950,704
|
|
20240806,090500,105325250,24050,24100,24200,24050,421
|
|
20240806,090400,95194950,24200,24250,24250,24100,179
|
|
20240806,090300,90863700,24250,24050,24250,24050,70
|
|
20240806,090200,89175000,24050,24000,24050,24000,436
|
|
20240806,090100,78709450,24000,23650,24000,23650,618
|
|
20240806,090000,63946950,23400,22300,24000,22300,2851
|