673 lines
34 KiB
CSV
673 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,201000,432757800,23750,23750,23750,23750,530
|
|
20240808,200900,432757800,23750,23750,23750,23750,0
|
|
20240808,200800,432757800,23750,23750,23750,23750,0
|
|
20240808,200700,432757800,23750,23750,23750,23750,0
|
|
20240808,200600,432757800,23750,23750,23750,23750,0
|
|
20240808,200500,432757800,23750,23750,23750,23750,0
|
|
20240808,200400,432757800,23750,23750,23750,23750,0
|
|
20240808,200300,432757800,23750,23750,23750,23750,0
|
|
20240808,200200,432757800,23750,23750,23750,23750,0
|
|
20240808,200100,432757800,23750,23750,23750,23750,0
|
|
20240808,200000,432757800,23750,23750,23750,23750,0
|
|
20240808,195900,432757800,23750,23750,23750,23750,0
|
|
20240808,195800,432757800,23750,23750,23750,23750,0
|
|
20240808,195700,432757800,23750,23750,23750,23750,0
|
|
20240808,195600,432757800,23750,23750,23750,23750,0
|
|
20240808,195500,432757800,23750,23750,23750,23750,0
|
|
20240808,195400,432757800,23750,23750,23750,23750,0
|
|
20240808,195300,432757800,23750,23750,23750,23750,0
|
|
20240808,195200,432757800,23750,23750,23750,23750,0
|
|
20240808,195100,432757800,23750,23750,23750,23750,0
|
|
20240808,195000,432757800,23750,23750,23750,23750,0
|
|
20240808,194900,432757800,23750,23750,23750,23750,0
|
|
20240808,194800,432757800,23750,23750,23750,23750,0
|
|
20240808,194700,432757800,23750,23750,23750,23750,0
|
|
20240808,194600,432757800,23750,23750,23750,23750,0
|
|
20240808,194500,432757800,23750,23750,23750,23750,0
|
|
20240808,194400,432757800,23750,23750,23750,23750,0
|
|
20240808,194300,432757800,23750,23750,23750,23750,0
|
|
20240808,194200,432757800,23750,23750,23750,23750,0
|
|
20240808,194100,432757800,23750,23750,23750,23750,0
|
|
20240808,194000,432757800,23750,23750,23750,23750,530
|
|
20240808,193900,432757800,23750,23750,23750,23750,0
|
|
20240808,193800,432757800,23750,23750,23750,23750,0
|
|
20240808,193700,432757800,23750,23750,23750,23750,0
|
|
20240808,193600,432757800,23750,23750,23750,23750,0
|
|
20240808,193500,432757800,23750,23750,23750,23750,0
|
|
20240808,193400,432757800,23750,23750,23750,23750,0
|
|
20240808,193300,432757800,23750,23750,23750,23750,0
|
|
20240808,193200,432757800,23750,23750,23750,23750,0
|
|
20240808,193100,432757800,23750,23750,23750,23750,0
|
|
20240808,193000,432757800,23750,23750,23750,23750,0
|
|
20240808,192900,432757800,23750,23750,23750,23750,0
|
|
20240808,192800,432757800,23750,23750,23750,23750,0
|
|
20240808,192700,432757800,23750,23750,23750,23750,0
|
|
20240808,192600,432757800,23750,23750,23750,23750,0
|
|
20240808,192500,432757800,23750,23750,23750,23750,0
|
|
20240808,192400,432757800,23750,23750,23750,23750,0
|
|
20240808,192300,432757800,23750,23750,23750,23750,0
|
|
20240808,192200,432757800,23750,23750,23750,23750,0
|
|
20240808,192100,432757800,23750,23750,23750,23750,0
|
|
20240808,192000,432757800,23750,23750,23750,23750,0
|
|
20240808,191900,432757800,23750,23750,23750,23750,0
|
|
20240808,191800,432757800,23750,23750,23750,23750,0
|
|
20240808,191700,432757800,23750,23750,23750,23750,0
|
|
20240808,191600,432757800,23750,23750,23750,23750,0
|
|
20240808,191500,432757800,23750,23750,23750,23750,0
|
|
20240808,191400,432757800,23750,23750,23750,23750,0
|
|
20240808,191300,432757800,23750,23750,23750,23750,0
|
|
20240808,191200,432757800,23750,23750,23750,23750,0
|
|
20240808,191100,432757800,23750,23750,23750,23750,0
|
|
20240808,191000,432757800,23750,23750,23750,23750,530
|
|
20240808,190900,432757800,23750,23750,23750,23750,0
|
|
20240808,190800,432757800,23750,23750,23750,23750,0
|
|
20240808,190700,432757800,23750,23750,23750,23750,0
|
|
20240808,190600,432757800,23750,23750,23750,23750,0
|
|
20240808,190500,432757800,23750,23750,23750,23750,0
|
|
20240808,190400,432757800,23750,23750,23750,23750,0
|
|
20240808,190300,432757800,23750,23750,23750,23750,0
|
|
20240808,190200,432757800,23750,23750,23750,23750,0
|
|
20240808,190100,432757800,23750,23750,23750,23750,0
|
|
20240808,190000,432757800,23750,23750,23750,23750,0
|
|
20240808,185900,432757800,23750,23750,23750,23750,0
|
|
20240808,185800,432757800,23750,23750,23750,23750,0
|
|
20240808,185700,432757800,23750,23750,23750,23750,0
|
|
20240808,185600,432757800,23750,23750,23750,23750,0
|
|
20240808,185500,432757800,23750,23750,23750,23750,0
|
|
20240808,185400,432757800,23750,23750,23750,23750,0
|
|
20240808,185300,432757800,23750,23750,23750,23750,0
|
|
20240808,185200,432757800,23750,23750,23750,23750,0
|
|
20240808,185100,432757800,23750,23750,23750,23750,0
|
|
20240808,185000,432757800,23750,23750,23750,23750,0
|
|
20240808,184900,432757800,23750,23750,23750,23750,0
|
|
20240808,184800,432757800,23750,23750,23750,23750,0
|
|
20240808,184700,432757800,23750,23750,23750,23750,0
|
|
20240808,184600,432757800,23750,23750,23750,23750,0
|
|
20240808,184500,432757800,23750,23750,23750,23750,0
|
|
20240808,184400,432757800,23750,23750,23750,23750,0
|
|
20240808,184300,432757800,23750,23750,23750,23750,0
|
|
20240808,184200,432757800,23750,23750,23750,23750,0
|
|
20240808,184100,432757800,23750,23750,23750,23750,0
|
|
20240808,184000,432757800,23750,23750,23750,23750,530
|
|
20240808,183900,432757800,23750,23750,23750,23750,0
|
|
20240808,183800,432757800,23750,23750,23750,23750,0
|
|
20240808,183700,432757800,23750,23750,23750,23750,0
|
|
20240808,183600,432757800,23750,23750,23750,23750,0
|
|
20240808,183500,432757800,23750,23750,23750,23750,0
|
|
20240808,183400,432757800,23750,23750,23750,23750,0
|
|
20240808,183300,432757800,23750,23750,23750,23750,0
|
|
20240808,183200,432757800,23750,23750,23750,23750,0
|
|
20240808,183100,432757800,23750,23750,23750,23750,0
|
|
20240808,183000,432757800,23750,23750,23750,23750,0
|
|
20240808,182900,432757800,23750,23750,23750,23750,0
|
|
20240808,182800,432757800,23750,23750,23750,23750,0
|
|
20240808,182700,432757800,23750,23750,23750,23750,0
|
|
20240808,182600,432757800,23750,23750,23750,23750,0
|
|
20240808,182500,432757800,23750,23750,23750,23750,0
|
|
20240808,182400,432757800,23750,23750,23750,23750,0
|
|
20240808,182300,432757800,23750,23750,23750,23750,0
|
|
20240808,182200,432757800,23750,23750,23750,23750,0
|
|
20240808,182100,432757800,23750,23750,23750,23750,0
|
|
20240808,182000,432757800,23750,23750,23750,23750,0
|
|
20240808,181900,432757800,23750,23750,23750,23750,0
|
|
20240808,181800,432757800,23750,23750,23750,23750,0
|
|
20240808,181700,432757800,23750,23750,23750,23750,0
|
|
20240808,181600,432757800,23750,23750,23750,23750,0
|
|
20240808,181500,432757800,23750,23750,23750,23750,0
|
|
20240808,181400,432757800,23750,23750,23750,23750,0
|
|
20240808,181300,432757800,23750,23750,23750,23750,0
|
|
20240808,181200,432757800,23750,23750,23750,23750,0
|
|
20240808,181100,432757800,23750,23750,23750,23750,0
|
|
20240808,181000,432757800,23750,23750,23750,23750,530
|
|
20240808,180900,432757800,23750,23750,23750,23750,0
|
|
20240808,180800,432757800,23750,23750,23750,23750,0
|
|
20240808,180700,432757800,23750,23750,23750,23750,0
|
|
20240808,180600,432757800,23750,23750,23750,23750,0
|
|
20240808,180500,432757800,23750,23750,23750,23750,0
|
|
20240808,180400,432757800,23750,23750,23750,23750,0
|
|
20240808,180300,432757800,23750,23750,23750,23750,0
|
|
20240808,180200,432757800,23750,23750,23750,23750,0
|
|
20240808,180100,432757800,23750,23750,23750,23750,0
|
|
20240808,180000,432757800,23750,23750,23750,23750,0
|
|
20240808,175900,432757800,23750,23750,23750,23750,0
|
|
20240808,175800,432757800,23750,23750,23750,23750,0
|
|
20240808,175700,432757800,23750,23750,23750,23750,0
|
|
20240808,175600,432757800,23750,23750,23750,23750,0
|
|
20240808,175500,432757800,23750,23750,23750,23750,0
|
|
20240808,175400,432757800,23750,23750,23750,23750,0
|
|
20240808,175300,432757800,23750,23750,23750,23750,0
|
|
20240808,175200,432757800,23750,23750,23750,23750,0
|
|
20240808,175100,432757800,23750,23750,23750,23750,0
|
|
20240808,175000,432757800,23750,23750,23750,23750,0
|
|
20240808,174900,432757800,23750,23750,23750,23750,0
|
|
20240808,174800,432757800,23750,23750,23750,23750,0
|
|
20240808,174700,432757800,23750,23750,23750,23750,0
|
|
20240808,174600,432757800,23750,23750,23750,23750,0
|
|
20240808,174500,432757800,23750,23750,23750,23750,0
|
|
20240808,174400,432757800,23750,23750,23750,23750,0
|
|
20240808,174300,432757800,23750,23750,23750,23750,0
|
|
20240808,174200,432757800,23750,23750,23750,23750,0
|
|
20240808,174100,432757800,23750,23750,23750,23750,0
|
|
20240808,174000,432757800,23750,23750,23750,23750,530
|
|
20240808,173900,432757800,23750,23750,23750,23750,0
|
|
20240808,173800,432757800,23750,23750,23750,23750,0
|
|
20240808,173700,432757800,23750,23750,23750,23750,0
|
|
20240808,173600,432757800,23750,23750,23750,23750,0
|
|
20240808,173500,432757800,23750,23750,23750,23750,0
|
|
20240808,173400,432757800,23750,23750,23750,23750,0
|
|
20240808,173300,432757800,23750,23750,23750,23750,0
|
|
20240808,173200,432757800,23750,23750,23750,23750,0
|
|
20240808,173100,432757800,23750,23750,23750,23750,0
|
|
20240808,173000,432757800,23750,23750,23750,23750,0
|
|
20240808,172900,432757800,23750,23750,23750,23750,0
|
|
20240808,172800,432757800,23750,23750,23750,23750,0
|
|
20240808,172700,432757800,23750,23750,23750,23750,0
|
|
20240808,172600,432757800,23750,23750,23750,23750,0
|
|
20240808,172500,432757800,23750,23750,23750,23750,0
|
|
20240808,172400,432757800,23750,23750,23750,23750,0
|
|
20240808,172300,432757800,23750,23750,23750,23750,0
|
|
20240808,172200,432757800,23750,23750,23750,23750,0
|
|
20240808,172100,432757800,23750,23750,23750,23750,0
|
|
20240808,172000,432757800,23750,23750,23750,23750,0
|
|
20240808,171900,432757800,23750,23750,23750,23750,0
|
|
20240808,171800,432757800,23750,23750,23750,23750,0
|
|
20240808,171700,432757800,23750,23750,23750,23750,0
|
|
20240808,171600,432757800,23750,23750,23750,23750,0
|
|
20240808,171500,432757800,23750,23750,23750,23750,0
|
|
20240808,171400,432757800,23750,23750,23750,23750,0
|
|
20240808,171300,432757800,23750,23750,23750,23750,0
|
|
20240808,171200,432757800,23750,23750,23750,23750,0
|
|
20240808,171100,432757800,23750,23750,23750,23750,0
|
|
20240808,171000,432757800,23750,23750,23750,23750,530
|
|
20240808,170900,432757800,23750,23750,23750,23750,0
|
|
20240808,170800,432757800,23750,23750,23750,23750,0
|
|
20240808,170700,432757800,23750,23750,23750,23750,0
|
|
20240808,170600,432757800,23750,23750,23750,23750,0
|
|
20240808,170500,432757800,23750,23750,23750,23750,0
|
|
20240808,170400,432757800,23750,23750,23750,23750,0
|
|
20240808,170300,432757800,23750,23750,23750,23750,0
|
|
20240808,170200,432757800,23750,23750,23750,23750,0
|
|
20240808,170100,432757800,23750,23750,23750,23750,0
|
|
20240808,170000,432757800,23750,23750,23750,23750,0
|
|
20240808,165900,432757800,23750,23750,23750,23750,0
|
|
20240808,165800,432757800,23750,23750,23750,23750,0
|
|
20240808,165700,432757800,23750,23750,23750,23750,0
|
|
20240808,165600,432757800,23750,23750,23750,23750,0
|
|
20240808,165500,432757800,23750,23750,23750,23750,0
|
|
20240808,165400,432757800,23750,23750,23750,23750,0
|
|
20240808,165300,432757800,23750,23750,23750,23750,0
|
|
20240808,165200,432757800,23750,23750,23750,23750,0
|
|
20240808,165100,432757800,23750,23750,23750,23750,0
|
|
20240808,165000,432757800,23750,23750,23750,23750,0
|
|
20240808,164900,432757800,23750,23750,23750,23750,0
|
|
20240808,164800,432757800,23750,23750,23750,23750,0
|
|
20240808,164700,432757800,23750,23750,23750,23750,0
|
|
20240808,164600,432757800,23750,23750,23750,23750,0
|
|
20240808,164500,432757800,23750,23750,23750,23750,0
|
|
20240808,164400,432757800,23750,23750,23750,23750,0
|
|
20240808,164300,432757800,23750,23750,23750,23750,0
|
|
20240808,164200,432757800,23750,23750,23750,23750,0
|
|
20240808,164100,432757800,23750,23750,23750,23750,0
|
|
20240808,164000,432757800,23750,23750,23750,23750,530
|
|
20240808,163900,432757800,23750,23750,23750,23750,0
|
|
20240808,163800,432757800,23750,23750,23750,23750,0
|
|
20240808,163700,432757800,23750,23750,23750,23750,0
|
|
20240808,163600,432757800,23750,23750,23750,23750,0
|
|
20240808,163500,432757800,23750,23750,23750,23750,0
|
|
20240808,163400,432757800,23750,23750,23750,23750,0
|
|
20240808,163300,432757800,23750,23750,23750,23750,0
|
|
20240808,163200,432757800,23750,23750,23750,23750,0
|
|
20240808,163100,432757800,23750,23750,23750,23750,0
|
|
20240808,163000,432757800,23750,23750,23750,23750,0
|
|
20240808,162900,432757800,23750,23750,23750,23750,0
|
|
20240808,162800,432757800,23750,23750,23750,23750,0
|
|
20240808,162700,432757800,23750,23750,23750,23750,0
|
|
20240808,162600,432757800,23750,23750,23750,23750,0
|
|
20240808,162500,432757800,23750,23750,23750,23750,0
|
|
20240808,162400,432757800,23750,23750,23750,23750,0
|
|
20240808,162300,432757800,23750,23750,23750,23750,0
|
|
20240808,162200,432757800,23750,23750,23750,23750,0
|
|
20240808,162100,432757800,23750,23750,23750,23750,0
|
|
20240808,162000,432757800,23750,23750,23750,23750,0
|
|
20240808,161900,432757800,23750,23750,23750,23750,0
|
|
20240808,161800,432757800,23750,23750,23750,23750,0
|
|
20240808,161700,432757800,23750,23750,23750,23750,0
|
|
20240808,161600,432757800,23750,23750,23750,23750,0
|
|
20240808,161500,432757800,23750,23750,23750,23750,0
|
|
20240808,161400,432757800,23750,23750,23750,23750,0
|
|
20240808,161300,432757800,23750,23750,23750,23750,0
|
|
20240808,161200,432757800,23750,23750,23750,23750,0
|
|
20240808,161100,432757800,23750,23750,23750,23750,0
|
|
20240808,161000,432757800,23750,23750,23750,23750,530
|
|
20240808,160900,432757800,23750,23750,23750,23750,0
|
|
20240808,160800,432757800,23750,23750,23750,23750,0
|
|
20240808,160700,432757800,23750,23750,23750,23750,0
|
|
20240808,160600,432757800,23750,23750,23750,23750,0
|
|
20240808,160500,432757800,23750,23750,23750,23750,0
|
|
20240808,160400,432757800,23750,23750,23750,23750,0
|
|
20240808,160300,432757800,23750,23750,23750,23750,0
|
|
20240808,160200,432757800,23750,23750,23750,23750,0
|
|
20240808,160100,432757800,23750,23750,23750,23750,0
|
|
20240808,160000,432757800,23750,23750,23750,23750,0
|
|
20240808,155900,432757800,23750,23750,23750,23750,0
|
|
20240808,155800,432757800,23750,23750,23750,23750,0
|
|
20240808,155700,432757800,23750,23750,23750,23750,0
|
|
20240808,155600,432757800,23750,23750,23750,23750,0
|
|
20240808,155500,432757800,23750,23750,23750,23750,0
|
|
20240808,155400,432757800,23750,23750,23750,23750,0
|
|
20240808,155300,432757800,23750,23750,23750,23750,0
|
|
20240808,155200,432757800,23750,23750,23750,23750,0
|
|
20240808,155100,432757800,23750,23750,23750,23750,0
|
|
20240808,155000,432757800,23750,23750,23750,23750,0
|
|
20240808,154900,432757800,23750,23750,23750,23750,0
|
|
20240808,154800,432757800,23750,23750,23750,23750,0
|
|
20240808,154700,432757800,23750,23750,23750,23750,0
|
|
20240808,154600,432757800,23750,23750,23750,23750,0
|
|
20240808,154500,432757800,23750,23750,23750,23750,0
|
|
20240808,154400,432757800,23750,23750,23750,23750,0
|
|
20240808,154300,432757800,23750,23750,23750,23750,0
|
|
20240808,154200,432757800,23750,23750,23750,23750,0
|
|
20240808,154100,432757800,23750,23750,23750,23750,0
|
|
20240808,154000,432757800,23750,23750,23750,23750,530
|
|
20240808,153900,432757800,23750,23750,23750,23750,0
|
|
20240808,153800,432757800,23750,23750,23750,23750,0
|
|
20240808,153700,432757800,23750,23750,23750,23750,0
|
|
20240808,153600,432757800,23750,23750,23750,23750,0
|
|
20240808,153500,432757800,23750,23750,23750,23750,0
|
|
20240808,153400,432757800,23750,23750,23750,23750,0
|
|
20240808,153300,432757800,23750,23750,23750,23750,0
|
|
20240808,153200,432757800,23750,23750,23750,23750,0
|
|
20240808,153100,432757800,23750,23750,23750,23750,0
|
|
20240808,153000,432757800,23750,23750,23750,23750,530
|
|
20240808,152900,420170300,23850,23850,23850,23850,0
|
|
20240808,152800,420170300,23850,23850,23850,23850,0
|
|
20240808,152700,420170300,23850,23850,23850,23850,0
|
|
20240808,152600,420170300,23850,23850,23850,23850,0
|
|
20240808,152500,420170300,23850,23850,23850,23850,0
|
|
20240808,152400,420170300,23850,23850,23850,23850,0
|
|
20240808,152300,420170300,23850,23850,23850,23850,0
|
|
20240808,152200,420170300,23850,23850,23850,23850,0
|
|
20240808,152100,420170300,23850,23850,23850,23850,0
|
|
20240808,152000,420170300,23850,23850,23850,23850,0
|
|
20240808,151900,420170300,23850,23850,23850,23850,0
|
|
20240808,151800,420170300,23850,23850,23850,23850,12
|
|
20240808,151700,419884100,23800,23800,23800,23800,1
|
|
20240808,151600,419860300,23700,23700,23700,23700,0
|
|
20240808,151500,419860300,23700,23800,23800,23700,98
|
|
20240808,151400,417537600,23850,23850,23850,23850,0
|
|
20240808,151300,417537600,23850,23850,23850,23850,0
|
|
20240808,151200,417537600,23850,23850,23850,23850,0
|
|
20240808,151100,417537600,23850,23850,23850,23850,85
|
|
20240808,151000,415510350,23650,23700,23700,23650,32
|
|
20240808,150900,414753500,23650,23650,23650,23650,20
|
|
20240808,150800,414280500,23650,23650,23650,23650,50
|
|
20240808,150700,413098000,23750,23700,23750,23700,81
|
|
20240808,150600,411177600,23700,23700,23700,23700,50
|
|
20240808,150500,409992600,23700,23650,23700,23650,33
|
|
20240808,150400,409211500,23650,23700,23750,23650,217
|
|
20240808,150300,404077900,23700,23750,23750,23700,59
|
|
20240808,150200,402679150,23750,23750,23750,23750,0
|
|
20240808,150100,402679150,23750,23750,23750,23750,25
|
|
20240808,150000,402085400,23800,23800,23800,23800,5
|
|
20240808,145900,401966400,23700,23700,23700,23700,0
|
|
20240808,145800,401966400,23700,23700,23700,23700,2
|
|
20240808,145700,401919000,23700,23700,23700,23700,0
|
|
20240808,145600,401919000,23700,23700,23700,23700,50
|
|
20240808,145500,400734000,23700,23700,23700,23700,0
|
|
20240808,145400,400734000,23700,23750,23750,23700,52
|
|
20240808,145300,399499100,23750,23750,23750,23750,91
|
|
20240808,145200,397337850,23750,23750,23750,23750,16
|
|
20240808,145100,396957850,23750,23750,23750,23750,47
|
|
20240808,145000,395841600,23750,23750,23750,23750,10
|
|
20240808,144900,395604100,23850,23850,23850,23850,0
|
|
20240808,144800,395604100,23850,23850,23850,23850,10
|
|
20240808,144700,395365600,23850,23850,23850,23850,0
|
|
20240808,144600,395365600,23850,23850,23850,23850,0
|
|
20240808,144500,395365600,23850,23850,23850,23850,1
|
|
20240808,144400,395341750,23800,23850,23850,23800,186
|
|
20240808,144300,390914400,23850,23850,23850,23850,20
|
|
20240808,144200,390437400,23850,23850,23850,23850,0
|
|
20240808,144100,390437400,23850,23900,23900,23850,96
|
|
20240808,144000,388144000,23950,23950,23950,23950,4
|
|
20240808,143900,388048200,23950,23950,23950,23950,0
|
|
20240808,143800,388048200,23950,23950,23950,23950,7
|
|
20240808,143700,387880550,23950,24000,24000,23950,6
|
|
20240808,143600,387736800,24000,24000,24000,24000,0
|
|
20240808,143500,387736800,24000,24000,24000,24000,0
|
|
20240808,143400,387736800,24000,24000,24000,24000,1
|
|
20240808,143300,387712800,23900,23900,23900,23900,6
|
|
20240808,143200,387569400,23900,23900,23900,23900,0
|
|
20240808,143100,387569400,23900,23900,23900,23900,0
|
|
20240808,143000,387569400,23900,23900,23900,23900,0
|
|
20240808,142900,387569400,23900,23900,23900,23900,0
|
|
20240808,142800,387569400,23900,23900,23900,23900,0
|
|
20240808,142700,387569400,23900,23900,23900,23900,0
|
|
20240808,142600,387569400,23900,23900,23900,23900,65
|
|
20240808,142500,386015900,24000,23900,24000,23900,3
|
|
20240808,142400,385944000,23950,23950,23950,23950,10
|
|
20240808,142300,385704500,23950,23950,23950,23950,0
|
|
20240808,142200,385704500,23950,23950,23950,23950,2
|
|
20240808,142100,385656600,24000,24000,24000,24000,1
|
|
20240808,142000,385632600,24050,24050,24050,24050,1
|
|
20240808,141900,385608550,24050,24050,24050,24050,0
|
|
20240808,141800,385608550,24050,24050,24050,24050,0
|
|
20240808,141700,385608550,24050,24050,24050,24050,0
|
|
20240808,141600,385608550,24050,24050,24050,24050,0
|
|
20240808,141500,385608550,24050,24050,24050,24050,0
|
|
20240808,141400,385608550,24050,24000,24050,24000,10
|
|
20240808,141300,385368500,24050,24050,24050,24050,0
|
|
20240808,141200,385368500,24050,24050,24050,24050,2
|
|
20240808,141100,385320400,23950,23950,23950,23950,0
|
|
20240808,141000,385320400,23950,23950,23950,23950,10
|
|
20240808,140900,385080900,24100,24100,24100,24100,0
|
|
20240808,140800,385080900,24100,24100,24100,24100,0
|
|
20240808,140700,385080900,24100,23900,24100,23900,11
|
|
20240808,140600,384817800,23850,24150,24150,23850,48
|
|
20240808,140500,383669700,24100,24050,24100,24050,73
|
|
20240808,140400,381910450,24100,24100,24100,24100,0
|
|
20240808,140300,381910450,24100,24000,24100,24000,34
|
|
20240808,140200,381094350,23900,23900,23900,23900,96
|
|
20240808,140100,378799950,24000,24000,24000,24000,0
|
|
20240808,140000,378799950,24000,24000,24000,24000,0
|
|
20240808,135900,378799950,24000,24000,24000,24000,0
|
|
20240808,135800,378799950,24000,24000,24000,24000,0
|
|
20240808,135700,378799950,24000,24000,24000,24000,0
|
|
20240808,135600,378799950,24000,24000,24000,24000,1
|
|
20240808,135500,378775950,24000,24000,24000,24000,0
|
|
20240808,135400,378775950,24000,24000,24000,24000,0
|
|
20240808,135300,378775950,24000,24000,24000,24000,0
|
|
20240808,135200,378775950,24000,24000,24000,24000,0
|
|
20240808,135100,378775950,24000,24000,24000,24000,0
|
|
20240808,135000,378775950,24000,24000,24000,24000,0
|
|
20240808,134900,378775950,24000,23950,24000,23950,11
|
|
20240808,134800,378512450,24000,24000,24000,24000,1
|
|
20240808,134700,378488450,24000,24000,24000,24000,0
|
|
20240808,134600,378488450,24000,24000,24000,24000,1
|
|
20240808,134500,378464450,23850,23850,23850,23850,0
|
|
20240808,134400,378464450,23850,23850,23850,23850,0
|
|
20240808,134300,378464450,23850,23850,23850,23850,0
|
|
20240808,134200,378464450,23850,23850,23850,23850,4
|
|
20240808,134100,378369050,23850,23850,23850,23850,20
|
|
20240808,134000,377892050,23850,23850,23850,23850,84
|
|
20240808,133900,375888650,23850,23950,23950,23850,56
|
|
20240808,133800,374552250,23900,24050,24050,23900,321
|
|
20240808,133700,366863200,24100,24100,24100,24100,0
|
|
20240808,133600,366863200,24100,24100,24100,24100,0
|
|
20240808,133500,366863200,24100,24100,24100,24100,0
|
|
20240808,133400,366863200,24100,24100,24100,24100,0
|
|
20240808,133300,366863200,24100,24100,24100,24100,9
|
|
20240808,133200,366646300,24150,24150,24150,24150,1
|
|
20240808,133100,366622150,24100,24100,24100,24100,0
|
|
20240808,133000,366622150,24100,24100,24100,24100,0
|
|
20240808,132900,366622150,24100,24100,24100,24100,4
|
|
20240808,132800,366525750,24100,24100,24100,24100,0
|
|
20240808,132700,366525750,24100,24100,24100,24100,10
|
|
20240808,132600,366284750,24100,24100,24100,24100,0
|
|
20240808,132500,366284750,24100,24100,24100,24100,0
|
|
20240808,132400,366284750,24100,24100,24100,24100,12
|
|
20240808,132300,365995550,24100,24100,24100,24100,1
|
|
20240808,132200,365971450,24150,24150,24150,24150,0
|
|
20240808,132100,365971450,24150,24150,24150,24150,0
|
|
20240808,132000,365971450,24150,24150,24150,24150,7
|
|
20240808,131900,365802400,24150,24150,24150,24150,19
|
|
20240808,131800,365343550,24150,24150,24150,24150,0
|
|
20240808,131700,365343550,24150,24150,24150,24150,9
|
|
20240808,131600,365126200,24150,24150,24150,24150,2
|
|
20240808,131500,365077900,24150,24150,24150,24150,0
|
|
20240808,131400,365077900,24150,24150,24150,24150,0
|
|
20240808,131300,365077900,24150,24150,24150,24150,1
|
|
20240808,131200,365053750,24100,24100,24100,24100,0
|
|
20240808,131100,365053750,24100,24100,24100,24100,0
|
|
20240808,131000,365053750,24100,24100,24100,24100,0
|
|
20240808,130900,365053750,24100,24100,24100,24100,0
|
|
20240808,130800,365053750,24100,24100,24100,24100,0
|
|
20240808,130700,365053750,24100,24100,24100,24100,0
|
|
20240808,130600,365053750,24100,24100,24100,24100,0
|
|
20240808,130500,365053750,24100,24100,24100,24100,114
|
|
20240808,130400,362306350,24100,24100,24100,24100,0
|
|
20240808,130300,362306350,24100,24100,24100,24100,0
|
|
20240808,130200,362306350,24100,24100,24100,24100,0
|
|
20240808,130100,362306350,24100,24200,24200,24100,34
|
|
20240808,130000,361486850,24150,24150,24150,24150,1
|
|
20240808,125900,361462700,24150,24150,24150,24150,0
|
|
20240808,125800,361462700,24150,24200,24200,24150,64
|
|
20240808,125700,359917050,24200,24200,24200,24200,17
|
|
20240808,125600,359505650,24300,24300,24300,24300,1
|
|
20240808,125500,359481350,24350,24350,24350,24350,0
|
|
20240808,125400,359481350,24350,24250,24350,24250,10
|
|
20240808,125300,359238750,24200,24200,24200,24200,0
|
|
20240808,125200,359238750,24200,24200,24200,24200,1
|
|
20240808,125100,359214550,24250,24250,24250,24250,0
|
|
20240808,125000,359214550,24250,24250,24250,24250,0
|
|
20240808,124900,359214550,24250,24250,24250,24250,0
|
|
20240808,124800,359214550,24250,24250,24250,24250,0
|
|
20240808,124700,359214550,24250,24150,24250,24150,27
|
|
20240808,124600,358560000,24200,24200,24200,24200,0
|
|
20240808,124500,358560000,24200,24200,24200,24200,0
|
|
20240808,124400,358560000,24200,24200,24200,24200,0
|
|
20240808,124300,358560000,24200,24200,24200,24200,0
|
|
20240808,124200,358560000,24200,24200,24200,24200,0
|
|
20240808,124100,358560000,24200,24200,24200,24200,31
|
|
20240808,124000,357809800,24200,24200,24200,24200,0
|
|
20240808,123900,357809800,24200,24200,24200,24200,11
|
|
20240808,123800,357543600,24200,24200,24200,24200,0
|
|
20240808,123700,357543600,24200,24200,24200,24200,0
|
|
20240808,123600,357543600,24200,24200,24200,24200,0
|
|
20240808,123500,357543600,24200,24200,24200,24200,3
|
|
20240808,123400,357471000,24200,24200,24200,24200,0
|
|
20240808,123300,357471000,24200,24200,24200,24200,0
|
|
20240808,123200,357471000,24200,24200,24200,24200,1
|
|
20240808,123100,357446800,24200,24200,24200,24200,0
|
|
20240808,123000,357446800,24200,24200,24200,24200,0
|
|
20240808,122900,357446800,24200,24200,24200,24200,0
|
|
20240808,122800,357446800,24200,24200,24200,24200,0
|
|
20240808,122700,357446800,24200,24200,24200,24200,4
|
|
20240808,122600,357350000,24200,24200,24200,24200,0
|
|
20240808,122500,357350000,24200,24200,24200,24200,0
|
|
20240808,122400,357350000,24200,24200,24200,24200,2
|
|
20240808,122300,357301600,24200,24200,24200,24200,20
|
|
20240808,122200,356817600,24200,24200,24200,24200,0
|
|
20240808,122100,356817600,24200,24200,24200,24200,0
|
|
20240808,122000,356817600,24200,24200,24200,24200,0
|
|
20240808,121900,356817600,24200,24200,24200,24200,0
|
|
20240808,121800,356817600,24200,24150,24200,24150,206
|
|
20240808,121700,351832450,24200,24200,24200,24200,0
|
|
20240808,121600,351832450,24200,24200,24200,24200,0
|
|
20240808,121500,351832450,24200,24200,24200,24200,0
|
|
20240808,121400,351832450,24200,24200,24200,24200,0
|
|
20240808,121300,351832450,24200,24200,24200,24200,0
|
|
20240808,121200,351832450,24200,24200,24200,24200,0
|
|
20240808,121100,351832450,24200,24200,24200,24200,0
|
|
20240808,121000,351832450,24200,24200,24200,24200,42
|
|
20240808,120900,350816050,24200,24200,24200,24200,0
|
|
20240808,120800,350816050,24200,24200,24200,24200,1
|
|
20240808,120700,350791850,24150,24150,24150,24150,0
|
|
20240808,120600,350791850,24150,24150,24150,24150,0
|
|
20240808,120500,350791850,24150,24150,24150,24150,10
|
|
20240808,120400,350550350,24150,24150,24150,24150,0
|
|
20240808,120300,350550350,24150,24150,24150,24150,0
|
|
20240808,120200,350550350,24150,24150,24150,24150,0
|
|
20240808,120100,350550350,24150,24150,24150,24150,20
|
|
20240808,120000,350067350,24100,24100,24100,24100,0
|
|
20240808,115900,350067350,24100,24100,24100,24100,1
|
|
20240808,115800,350043250,24100,24100,24100,24100,2
|
|
20240808,115700,349995050,24050,24050,24050,24050,22
|
|
20240808,115600,349465950,24000,24000,24000,24000,0
|
|
20240808,115500,349465950,24000,24000,24000,24000,0
|
|
20240808,115400,349465950,24000,24000,24000,24000,0
|
|
20240808,115300,349465950,24000,24000,24000,24000,0
|
|
20240808,115200,349465950,24000,24000,24000,24000,0
|
|
20240808,115100,349465950,24000,24000,24000,24000,1
|
|
20240808,115000,349441950,24000,24000,24000,24000,0
|
|
20240808,114900,349441950,24000,24000,24000,24000,8
|
|
20240808,114800,349249950,24000,24000,24000,24000,0
|
|
20240808,114700,349249950,24000,24000,24000,24000,0
|
|
20240808,114600,349249950,24000,24000,24000,24000,0
|
|
20240808,114500,349249950,24000,24000,24000,24000,0
|
|
20240808,114400,349249950,24000,24000,24000,24000,4
|
|
20240808,114300,349153950,24000,24000,24000,24000,0
|
|
20240808,114200,349153950,24000,24000,24000,24000,0
|
|
20240808,114100,349153950,24000,24000,24000,24000,0
|
|
20240808,114000,349153950,24000,24000,24000,24000,0
|
|
20240808,113900,349153950,24000,24000,24000,24000,0
|
|
20240808,113800,349153950,24000,24000,24000,24000,29
|
|
20240808,113700,348457950,24000,24000,24000,24000,0
|
|
20240808,113600,348457950,24000,24000,24000,24000,0
|
|
20240808,113500,348457950,24000,24000,24000,24000,10
|
|
20240808,113400,348217950,24000,24000,24000,24000,0
|
|
20240808,113300,348217950,24000,24000,24000,24000,20
|
|
20240808,113200,347737950,24000,24000,24000,24000,10
|
|
20240808,113100,347497950,24000,24000,24000,24000,15
|
|
20240808,113000,347137950,24000,24000,24000,24000,0
|
|
20240808,112900,347137950,24000,24000,24000,24000,50
|
|
20240808,112800,345937950,24000,24000,24000,24000,0
|
|
20240808,112700,345937950,24000,24000,24000,24000,0
|
|
20240808,112600,345937950,24000,24000,24000,24000,0
|
|
20240808,112500,345937950,24000,24000,24000,24000,0
|
|
20240808,112400,345937950,24000,24000,24000,24000,222
|
|
20240808,112300,340609950,24100,24100,24100,24100,10
|
|
20240808,112200,340368950,24100,24100,24100,24100,0
|
|
20240808,112100,340368950,24100,24100,24100,24100,0
|
|
20240808,112000,340368950,24100,24050,24100,24050,24
|
|
20240808,111900,339791600,24050,24100,24100,24050,15
|
|
20240808,111800,339430600,24100,24100,24100,24100,2
|
|
20240808,111700,339382400,24050,24050,24050,24050,98
|
|
20240808,111600,337025500,24050,24050,24050,24050,0
|
|
20240808,111500,337025500,24050,24050,24050,24050,18
|
|
20240808,111400,336592600,24100,24000,24100,24000,74
|
|
20240808,111300,334811300,24000,24000,24000,24000,12
|
|
20240808,111200,334523300,24000,23950,24000,23900,391
|
|
20240808,111100,325151100,23900,23900,23900,23900,33
|
|
20240808,111000,324362400,23900,23900,23900,23900,42
|
|
20240808,110900,323358600,23900,23900,23900,23900,0
|
|
20240808,110800,323358600,23900,23900,23900,23850,187
|
|
20240808,110700,318890300,23850,23850,23850,23850,53
|
|
20240808,110600,317626250,23900,23900,23900,23900,1
|
|
20240808,110500,317602350,23900,23900,23900,23900,0
|
|
20240808,110400,317602350,23900,23900,23900,23900,0
|
|
20240808,110300,317602350,23900,23900,23900,23900,11
|
|
20240808,110200,317339450,23950,23950,23950,23950,6
|
|
20240808,110100,317195750,23950,23950,23950,23950,0
|
|
20240808,110000,317195750,23950,23950,23950,23950,1
|
|
20240808,105900,317171800,23750,23800,23800,23750,189
|
|
20240808,105800,312674100,23700,23700,23700,23700,0
|
|
20240808,105700,312674100,23700,23700,23700,23700,0
|
|
20240808,105600,312674100,23700,23700,23700,23700,50
|
|
20240808,105500,311489100,23700,23700,23700,23700,0
|
|
20240808,105400,311489100,23700,23700,23700,23700,10
|
|
20240808,105300,311252100,23550,23550,23550,23550,0
|
|
20240808,105200,311252100,23550,23550,23550,23550,0
|
|
20240808,105100,311252100,23550,23700,23700,23500,769
|
|
20240808,105000,293135750,23550,23850,23850,23550,206
|
|
20240808,104900,288253000,23800,23800,23800,23800,0
|
|
20240808,104800,288253000,23800,23800,23800,23800,0
|
|
20240808,104700,288253000,23800,23850,23850,23800,44
|
|
20240808,104600,287203850,23900,23900,23900,23900,0
|
|
20240808,104500,287203850,23900,23900,23900,23900,49
|
|
20240808,104400,286032750,23900,23900,23900,23900,0
|
|
20240808,104300,286032750,23900,23900,23900,23900,0
|
|
20240808,104200,286032750,23900,23900,23900,23900,11
|
|
20240808,104100,285769850,23850,23900,23900,23850,15
|
|
20240808,104000,285411650,23950,23950,23950,23950,0
|
|
20240808,103900,285411650,23950,23950,23950,23950,0
|
|
20240808,103800,285411650,23950,23950,23950,23950,0
|
|
20240808,103700,285411650,23950,23950,23950,23950,0
|
|
20240808,103600,285411650,23950,23950,23950,23950,10
|
|
20240808,103500,285172150,23950,23950,23950,23950,0
|
|
20240808,103400,285172150,23950,23900,23950,23850,15
|
|
20240808,103300,284814150,23950,23950,23950,23950,50
|
|
20240808,103200,283616650,24000,24000,24000,24000,138
|
|
20240808,103100,280304650,24200,24200,24200,24100,28
|
|
20240808,103000,279627150,24000,24000,24000,24000,0
|
|
20240808,102900,279627150,24000,24000,24000,24000,0
|
|
20240808,102800,279627150,24000,24050,24050,24000,20
|
|
20240808,102700,279147100,24000,24000,24000,24000,75
|
|
20240808,102600,277347100,23950,23950,23950,23950,38
|
|
20240808,102500,276437000,23950,23950,23950,23950,17
|
|
20240808,102400,276029850,23950,23950,23950,23950,19
|
|
20240808,102300,275574800,23800,23800,23800,23800,0
|
|
20240808,102200,275574800,23800,23800,23800,23800,12
|
|
20240808,102100,275289200,23850,24000,24000,23850,86
|
|
20240808,102000,273232900,24000,24000,24000,24000,0
|
|
20240808,101900,273232900,24000,24000,24000,24000,0
|
|
20240808,101800,273232900,24000,24000,24000,24000,9
|
|
20240808,101700,273016900,24000,23850,24000,23850,68
|
|
20240808,101600,271387750,23850,23850,23850,23850,340
|
|
20240808,101500,263278750,23950,23950,23950,23950,100
|
|
20240808,101400,260883750,23950,23850,23950,23850,31
|
|
20240808,101300,260144300,23850,23850,23850,23850,0
|
|
20240808,101200,260144300,23850,23850,23850,23850,0
|
|
20240808,101100,260144300,23850,23850,23850,23850,0
|
|
20240808,101000,260144300,23850,23850,23850,23850,85
|
|
20240808,100900,258117050,23850,23850,23850,23850,2
|
|
20240808,100800,258069350,23850,23900,23900,23850,39
|
|
20240808,100700,257137400,23850,23850,23850,23850,0
|
|
20240808,100600,257137400,23850,23850,23850,23850,142
|
|
20240808,100500,253750700,23750,23750,23750,23750,0
|
|
20240808,100400,253750700,23750,23750,23750,23750,1
|
|
20240808,100300,253726950,23750,23700,23750,23700,141
|
|
20240808,100200,250380300,23650,23650,23650,23650,0
|
|
20240808,100100,250380300,23650,23650,23650,23650,22
|
|
20240808,100000,249860000,23750,23750,23750,23750,1
|
|
20240808,095900,249836250,23600,23650,23750,23600,48
|
|
20240808,095800,248701050,23750,23750,23800,23650,23
|
|
20240808,095700,248155950,23850,23600,23850,23600,110
|
|
20240808,095600,245540600,23650,23650,23650,23650,1
|
|
20240808,095500,245516950,23450,23450,23450,23450,19
|
|
20240808,095400,245071400,23450,23350,23450,23350,3
|
|
20240808,095300,245001200,23300,23350,23350,23300,11
|
|
20240808,095200,244744800,23300,23900,23900,23300,468
|
|
20240808,095100,233806800,23600,23450,23600,23400,156
|
|
20240808,095000,230140900,23450,23450,23450,23450,24
|
|
20240808,094900,229578100,23350,23350,23350,23350,30
|
|
20240808,094800,228877600,23350,23350,23350,23350,192
|
|
20240808,094700,224394400,23450,23450,23450,23450,0
|
|
20240808,094600,224394400,23450,23450,23450,23450,0
|
|
20240808,094500,224394400,23450,23450,23450,23450,0
|
|
20240808,094400,224394400,23450,23550,23550,23350,416
|
|
20240808,094300,214630050,23400,23550,23550,23200,312
|
|
20240808,094200,207330800,23550,23600,23600,23550,102
|
|
20240808,094100,204928600,23600,23600,23600,23600,0
|
|
20240808,094000,204928600,23600,23750,23800,23600,2109
|
|
20240808,093900,154900100,23800,23800,23800,23800,1
|
|
20240808,093800,154876300,23750,23800,23800,23750,53
|
|
20240808,093700,153617000,23800,23850,23850,23800,102
|
|
20240808,093600,151189350,23850,23950,23950,23850,161
|
|
20240808,093500,147348900,23950,23900,23950,23900,3
|
|
20240808,093400,147277150,23950,23950,23950,23950,3
|
|
20240808,093300,147205300,24050,24050,24050,24000,32
|
|
20240808,093200,146436200,24050,23900,24050,23900,19
|
|
20240808,093100,145981950,23750,23800,23800,23750,247
|
|
20240808,093000,140108300,23800,23800,23800,23800,91
|
|
20240808,092900,137942500,23850,24000,24000,23850,430
|
|
20240808,092800,127660050,24050,24050,24050,24050,222
|
|
20240808,092700,122320950,24050,24100,24100,24050,524
|
|
20240808,092600,109717900,24350,24350,24350,24350,0
|
|
20240808,092500,109717900,24350,24050,24350,24050,78
|
|
20240808,092400,107841700,24050,24100,24100,24050,313
|
|
20240808,092300,100299100,24400,24200,24400,24100,199
|
|
20240808,092200,95493400,24200,24400,24400,24150,21
|
|
20240808,092100,94985950,24150,24450,24450,24150,8
|
|
20240808,092000,94792450,24300,24450,24450,24300,607
|
|
20240808,091900,80042200,24450,24450,24450,24450,1
|
|
20240808,091800,80017750,24450,24450,24450,24450,0
|
|
20240808,091700,80017750,24450,24450,24450,24450,0
|
|
20240808,091600,80017750,24450,24450,24450,24450,100
|
|
20240808,091500,77572750,24450,24250,24450,24250,3
|
|
20240808,091400,77499800,24500,24500,24500,24500,0
|
|
20240808,091300,77499800,24500,24500,24500,24500,0
|
|
20240808,091200,77499800,24500,24250,24500,24250,2
|
|
20240808,091100,77451050,24550,24500,24550,24400,401
|
|
20240808,091000,67626600,24500,24800,24800,24300,716
|
|
20240808,090900,50153000,24850,24450,24850,24450,2
|
|
20240808,090800,50103700,24400,24450,24450,24400,200
|
|
20240808,090700,45219400,24450,24400,24500,24400,531
|
|
20240808,090600,32261900,24450,24200,24500,24150,592
|
|
20240808,090500,17782800,24350,24250,24350,24250,51
|
|
20240808,090400,16545950,24450,24100,24450,24100,115
|
|
20240808,090300,13759100,24100,23850,24100,23850,128
|
|
20240808,090200,10687600,24000,24000,24000,24000,22
|
|
20240808,090100,10159600,24100,24150,24150,24050,252
|
|
20240808,090000,4078700,24300,24500,24500,24300,167
|