673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,201000,1254023350,25500,25500,25500,25500,516
|
|
20240809,200900,1254023350,25500,25500,25500,25500,0
|
|
20240809,200800,1254023350,25500,25500,25500,25500,0
|
|
20240809,200700,1254023350,25500,25500,25500,25500,0
|
|
20240809,200600,1254023350,25500,25500,25500,25500,0
|
|
20240809,200500,1254023350,25500,25500,25500,25500,0
|
|
20240809,200400,1254023350,25500,25500,25500,25500,0
|
|
20240809,200300,1254023350,25500,25500,25500,25500,0
|
|
20240809,200200,1254023350,25500,25500,25500,25500,0
|
|
20240809,200100,1254023350,25500,25500,25500,25500,0
|
|
20240809,200000,1254023350,25500,25500,25500,25500,0
|
|
20240809,195900,1254023350,25500,25500,25500,25500,0
|
|
20240809,195800,1254023350,25500,25500,25500,25500,0
|
|
20240809,195700,1254023350,25500,25500,25500,25500,0
|
|
20240809,195600,1254023350,25500,25500,25500,25500,0
|
|
20240809,195500,1254023350,25500,25500,25500,25500,0
|
|
20240809,195400,1254023350,25500,25500,25500,25500,0
|
|
20240809,195300,1254023350,25500,25500,25500,25500,0
|
|
20240809,195200,1254023350,25500,25500,25500,25500,0
|
|
20240809,195100,1254023350,25500,25500,25500,25500,0
|
|
20240809,195000,1254023350,25500,25500,25500,25500,0
|
|
20240809,194900,1254023350,25500,25500,25500,25500,0
|
|
20240809,194800,1254023350,25500,25500,25500,25500,0
|
|
20240809,194700,1254023350,25500,25500,25500,25500,0
|
|
20240809,194600,1254023350,25500,25500,25500,25500,0
|
|
20240809,194500,1254023350,25500,25500,25500,25500,0
|
|
20240809,194400,1254023350,25500,25500,25500,25500,0
|
|
20240809,194300,1254023350,25500,25500,25500,25500,0
|
|
20240809,194200,1254023350,25500,25500,25500,25500,0
|
|
20240809,194100,1254023350,25500,25500,25500,25500,0
|
|
20240809,194000,1254023350,25500,25500,25500,25500,516
|
|
20240809,193900,1254023350,25500,25500,25500,25500,0
|
|
20240809,193800,1254023350,25500,25500,25500,25500,0
|
|
20240809,193700,1254023350,25500,25500,25500,25500,0
|
|
20240809,193600,1254023350,25500,25500,25500,25500,0
|
|
20240809,193500,1254023350,25500,25500,25500,25500,0
|
|
20240809,193400,1254023350,25500,25500,25500,25500,0
|
|
20240809,193300,1254023350,25500,25500,25500,25500,0
|
|
20240809,193200,1254023350,25500,25500,25500,25500,0
|
|
20240809,193100,1254023350,25500,25500,25500,25500,0
|
|
20240809,193000,1254023350,25500,25500,25500,25500,0
|
|
20240809,192900,1254023350,25500,25500,25500,25500,0
|
|
20240809,192800,1254023350,25500,25500,25500,25500,0
|
|
20240809,192700,1254023350,25500,25500,25500,25500,0
|
|
20240809,192600,1254023350,25500,25500,25500,25500,0
|
|
20240809,192500,1254023350,25500,25500,25500,25500,0
|
|
20240809,192400,1254023350,25500,25500,25500,25500,0
|
|
20240809,192300,1254023350,25500,25500,25500,25500,0
|
|
20240809,192200,1254023350,25500,25500,25500,25500,0
|
|
20240809,192100,1254023350,25500,25500,25500,25500,0
|
|
20240809,192000,1254023350,25500,25500,25500,25500,0
|
|
20240809,191900,1254023350,25500,25500,25500,25500,0
|
|
20240809,191800,1254023350,25500,25500,25500,25500,0
|
|
20240809,191700,1254023350,25500,25500,25500,25500,0
|
|
20240809,191600,1254023350,25500,25500,25500,25500,0
|
|
20240809,191500,1254023350,25500,25500,25500,25500,0
|
|
20240809,191400,1254023350,25500,25500,25500,25500,0
|
|
20240809,191300,1254023350,25500,25500,25500,25500,0
|
|
20240809,191200,1254023350,25500,25500,25500,25500,0
|
|
20240809,191100,1254023350,25500,25500,25500,25500,0
|
|
20240809,191000,1254023350,25500,25500,25500,25500,516
|
|
20240809,190900,1254023350,25500,25500,25500,25500,0
|
|
20240809,190800,1254023350,25500,25500,25500,25500,0
|
|
20240809,190700,1254023350,25500,25500,25500,25500,0
|
|
20240809,190600,1254023350,25500,25500,25500,25500,0
|
|
20240809,190500,1254023350,25500,25500,25500,25500,0
|
|
20240809,190400,1254023350,25500,25500,25500,25500,0
|
|
20240809,190300,1254023350,25500,25500,25500,25500,0
|
|
20240809,190200,1254023350,25500,25500,25500,25500,0
|
|
20240809,190100,1254023350,25500,25500,25500,25500,0
|
|
20240809,190000,1254023350,25500,25500,25500,25500,0
|
|
20240809,185900,1254023350,25500,25500,25500,25500,0
|
|
20240809,185800,1254023350,25500,25500,25500,25500,0
|
|
20240809,185700,1254023350,25500,25500,25500,25500,0
|
|
20240809,185600,1254023350,25500,25500,25500,25500,0
|
|
20240809,185500,1254023350,25500,25500,25500,25500,0
|
|
20240809,185400,1254023350,25500,25500,25500,25500,0
|
|
20240809,185300,1254023350,25500,25500,25500,25500,0
|
|
20240809,185200,1254023350,25500,25500,25500,25500,0
|
|
20240809,185100,1254023350,25500,25500,25500,25500,0
|
|
20240809,185000,1254023350,25500,25500,25500,25500,0
|
|
20240809,184900,1254023350,25500,25500,25500,25500,0
|
|
20240809,184800,1254023350,25500,25500,25500,25500,0
|
|
20240809,184700,1254023350,25500,25500,25500,25500,0
|
|
20240809,184600,1254023350,25500,25500,25500,25500,0
|
|
20240809,184500,1254023350,25500,25500,25500,25500,0
|
|
20240809,184400,1254023350,25500,25500,25500,25500,0
|
|
20240809,184300,1254023350,25500,25500,25500,25500,0
|
|
20240809,184200,1254023350,25500,25500,25500,25500,0
|
|
20240809,184100,1254023350,25500,25500,25500,25500,0
|
|
20240809,184000,1254023350,25500,25500,25500,25500,516
|
|
20240809,183900,1254023350,25500,25500,25500,25500,0
|
|
20240809,183800,1254023350,25500,25500,25500,25500,0
|
|
20240809,183700,1254023350,25500,25500,25500,25500,0
|
|
20240809,183600,1254023350,25500,25500,25500,25500,0
|
|
20240809,183500,1254023350,25500,25500,25500,25500,0
|
|
20240809,183400,1254023350,25500,25500,25500,25500,0
|
|
20240809,183300,1254023350,25500,25500,25500,25500,0
|
|
20240809,183200,1254023350,25500,25500,25500,25500,0
|
|
20240809,183100,1254023350,25500,25500,25500,25500,0
|
|
20240809,183000,1254023350,25500,25500,25500,25500,0
|
|
20240809,182900,1254023350,25500,25500,25500,25500,0
|
|
20240809,182800,1254023350,25500,25500,25500,25500,0
|
|
20240809,182700,1254023350,25500,25500,25500,25500,0
|
|
20240809,182600,1254023350,25500,25500,25500,25500,0
|
|
20240809,182500,1254023350,25500,25500,25500,25500,0
|
|
20240809,182400,1254023350,25500,25500,25500,25500,0
|
|
20240809,182300,1254023350,25500,25500,25500,25500,0
|
|
20240809,182200,1254023350,25500,25500,25500,25500,0
|
|
20240809,182100,1254023350,25500,25500,25500,25500,0
|
|
20240809,182000,1254023350,25500,25500,25500,25500,0
|
|
20240809,181900,1254023350,25500,25500,25500,25500,0
|
|
20240809,181800,1254023350,25500,25500,25500,25500,0
|
|
20240809,181700,1254023350,25500,25500,25500,25500,0
|
|
20240809,181600,1254023350,25500,25500,25500,25500,0
|
|
20240809,181500,1254023350,25500,25500,25500,25500,0
|
|
20240809,181400,1254023350,25500,25500,25500,25500,0
|
|
20240809,181300,1254023350,25500,25500,25500,25500,0
|
|
20240809,181200,1254023350,25500,25500,25500,25500,0
|
|
20240809,181100,1254023350,25500,25500,25500,25500,0
|
|
20240809,181000,1254023350,25500,25500,25500,25500,516
|
|
20240809,180900,1254023350,25500,25500,25500,25500,0
|
|
20240809,180800,1254023350,25500,25500,25500,25500,0
|
|
20240809,180700,1254023350,25500,25500,25500,25500,0
|
|
20240809,180600,1254023350,25500,25500,25500,25500,0
|
|
20240809,180500,1254023350,25500,25500,25500,25500,0
|
|
20240809,180400,1254023350,25500,25500,25500,25500,0
|
|
20240809,180300,1254023350,25500,25500,25500,25500,0
|
|
20240809,180200,1254023350,25500,25500,25500,25500,0
|
|
20240809,180100,1254023350,25500,25500,25500,25500,0
|
|
20240809,180000,1254023350,25500,25500,25500,25500,0
|
|
20240809,175900,1254023350,25500,25500,25500,25500,0
|
|
20240809,175800,1254023350,25500,25500,25500,25500,0
|
|
20240809,175700,1254023350,25500,25500,25500,25500,0
|
|
20240809,175600,1254023350,25500,25500,25500,25500,0
|
|
20240809,175500,1254023350,25500,25500,25500,25500,0
|
|
20240809,175400,1254023350,25500,25500,25500,25500,0
|
|
20240809,175300,1254023350,25500,25500,25500,25500,0
|
|
20240809,175200,1254023350,25500,25500,25500,25500,0
|
|
20240809,175100,1254023350,25500,25500,25500,25500,0
|
|
20240809,175000,1254023350,25500,25500,25500,25500,0
|
|
20240809,174900,1254023350,25500,25500,25500,25500,0
|
|
20240809,174800,1254023350,25500,25500,25500,25500,0
|
|
20240809,174700,1254023350,25500,25500,25500,25500,0
|
|
20240809,174600,1254023350,25500,25500,25500,25500,0
|
|
20240809,174500,1254023350,25500,25500,25500,25500,0
|
|
20240809,174400,1254023350,25500,25500,25500,25500,0
|
|
20240809,174300,1254023350,25500,25500,25500,25500,0
|
|
20240809,174200,1254023350,25500,25500,25500,25500,0
|
|
20240809,174100,1254023350,25500,25500,25500,25500,0
|
|
20240809,174000,1254023350,25500,25500,25500,25500,516
|
|
20240809,173900,1254023350,25500,25500,25500,25500,0
|
|
20240809,173800,1254023350,25500,25500,25500,25500,0
|
|
20240809,173700,1254023350,25500,25500,25500,25500,0
|
|
20240809,173600,1254023350,25500,25500,25500,25500,0
|
|
20240809,173500,1254023350,25500,25500,25500,25500,0
|
|
20240809,173400,1254023350,25500,25500,25500,25500,0
|
|
20240809,173300,1254023350,25500,25500,25500,25500,0
|
|
20240809,173200,1254023350,25500,25500,25500,25500,0
|
|
20240809,173100,1254023350,25500,25500,25500,25500,0
|
|
20240809,173000,1254023350,25500,25500,25500,25500,0
|
|
20240809,172900,1254023350,25500,25500,25500,25500,0
|
|
20240809,172800,1254023350,25500,25500,25500,25500,0
|
|
20240809,172700,1254023350,25500,25500,25500,25500,0
|
|
20240809,172600,1254023350,25500,25500,25500,25500,0
|
|
20240809,172500,1254023350,25500,25500,25500,25500,0
|
|
20240809,172400,1254023350,25500,25500,25500,25500,0
|
|
20240809,172300,1254023350,25500,25500,25500,25500,0
|
|
20240809,172200,1254023350,25500,25500,25500,25500,0
|
|
20240809,172100,1254023350,25500,25500,25500,25500,0
|
|
20240809,172000,1254023350,25500,25500,25500,25500,0
|
|
20240809,171900,1254023350,25500,25500,25500,25500,0
|
|
20240809,171800,1254023350,25500,25500,25500,25500,0
|
|
20240809,171700,1254023350,25500,25500,25500,25500,0
|
|
20240809,171600,1254023350,25500,25500,25500,25500,0
|
|
20240809,171500,1254023350,25500,25500,25500,25500,0
|
|
20240809,171400,1254023350,25500,25500,25500,25500,0
|
|
20240809,171300,1254023350,25500,25500,25500,25500,0
|
|
20240809,171200,1254023350,25500,25500,25500,25500,0
|
|
20240809,171100,1254023350,25500,25500,25500,25500,0
|
|
20240809,171000,1254023350,25500,25500,25500,25500,516
|
|
20240809,170900,1254023350,25500,25500,25500,25500,0
|
|
20240809,170800,1254023350,25500,25500,25500,25500,0
|
|
20240809,170700,1254023350,25500,25500,25500,25500,0
|
|
20240809,170600,1254023350,25500,25500,25500,25500,0
|
|
20240809,170500,1254023350,25500,25500,25500,25500,0
|
|
20240809,170400,1254023350,25500,25500,25500,25500,0
|
|
20240809,170300,1254023350,25500,25500,25500,25500,0
|
|
20240809,170200,1254023350,25500,25500,25500,25500,0
|
|
20240809,170100,1254023350,25500,25500,25500,25500,0
|
|
20240809,170000,1254023350,25500,25500,25500,25500,0
|
|
20240809,165900,1254023350,25500,25500,25500,25500,0
|
|
20240809,165800,1254023350,25500,25500,25500,25500,0
|
|
20240809,165700,1254023350,25500,25500,25500,25500,0
|
|
20240809,165600,1254023350,25500,25500,25500,25500,0
|
|
20240809,165500,1254023350,25500,25500,25500,25500,0
|
|
20240809,165400,1254023350,25500,25500,25500,25500,0
|
|
20240809,165300,1254023350,25500,25500,25500,25500,0
|
|
20240809,165200,1254023350,25500,25500,25500,25500,0
|
|
20240809,165100,1254023350,25500,25500,25500,25500,0
|
|
20240809,165000,1254023350,25500,25500,25500,25500,0
|
|
20240809,164900,1254023350,25500,25500,25500,25500,0
|
|
20240809,164800,1254023350,25500,25500,25500,25500,0
|
|
20240809,164700,1254023350,25500,25500,25500,25500,0
|
|
20240809,164600,1254023350,25500,25500,25500,25500,0
|
|
20240809,164500,1254023350,25500,25500,25500,25500,0
|
|
20240809,164400,1254023350,25500,25500,25500,25500,0
|
|
20240809,164300,1254023350,25500,25500,25500,25500,0
|
|
20240809,164200,1254023350,25500,25500,25500,25500,0
|
|
20240809,164100,1254023350,25500,25500,25500,25500,0
|
|
20240809,164000,1254023350,25500,25500,25500,25500,516
|
|
20240809,163900,1254023350,25500,25500,25500,25500,0
|
|
20240809,163800,1254023350,25500,25500,25500,25500,0
|
|
20240809,163700,1254023350,25500,25500,25500,25500,0
|
|
20240809,163600,1254023350,25500,25500,25500,25500,0
|
|
20240809,163500,1254023350,25500,25500,25500,25500,0
|
|
20240809,163400,1254023350,25500,25500,25500,25500,0
|
|
20240809,163300,1254023350,25500,25500,25500,25500,0
|
|
20240809,163200,1254023350,25500,25500,25500,25500,0
|
|
20240809,163100,1254023350,25500,25500,25500,25500,0
|
|
20240809,163000,1254023350,25500,25500,25500,25500,0
|
|
20240809,162900,1254023350,25500,25500,25500,25500,0
|
|
20240809,162800,1254023350,25500,25500,25500,25500,0
|
|
20240809,162700,1254023350,25500,25500,25500,25500,0
|
|
20240809,162600,1254023350,25500,25500,25500,25500,0
|
|
20240809,162500,1254023350,25500,25500,25500,25500,0
|
|
20240809,162400,1254023350,25500,25500,25500,25500,0
|
|
20240809,162300,1254023350,25500,25500,25500,25500,0
|
|
20240809,162200,1254023350,25500,25500,25500,25500,0
|
|
20240809,162100,1254023350,25500,25500,25500,25500,0
|
|
20240809,162000,1254023350,25500,25500,25500,25500,0
|
|
20240809,161900,1254023350,25500,25500,25500,25500,0
|
|
20240809,161800,1254023350,25500,25500,25500,25500,0
|
|
20240809,161700,1254023350,25500,25500,25500,25500,0
|
|
20240809,161600,1254023350,25500,25500,25500,25500,0
|
|
20240809,161500,1254023350,25500,25500,25500,25500,0
|
|
20240809,161400,1254023350,25500,25500,25500,25500,0
|
|
20240809,161300,1254023350,25500,25500,25500,25500,0
|
|
20240809,161200,1254023350,25500,25500,25500,25500,0
|
|
20240809,161100,1254023350,25500,25500,25500,25500,0
|
|
20240809,161000,1254023350,25500,25500,25500,25500,516
|
|
20240809,160900,1254023350,25500,25500,25500,25500,0
|
|
20240809,160800,1254023350,25500,25500,25500,25500,0
|
|
20240809,160700,1254023350,25500,25500,25500,25500,0
|
|
20240809,160600,1254023350,25500,25500,25500,25500,0
|
|
20240809,160500,1254023350,25500,25500,25500,25500,0
|
|
20240809,160400,1254023350,25500,25500,25500,25500,0
|
|
20240809,160300,1254023350,25500,25500,25500,25500,0
|
|
20240809,160200,1254023350,25500,25500,25500,25500,0
|
|
20240809,160100,1254023350,25500,25500,25500,25500,0
|
|
20240809,160000,1254023350,25500,25500,25500,25500,0
|
|
20240809,155900,1254023350,25500,25500,25500,25500,0
|
|
20240809,155800,1254023350,25500,25500,25500,25500,0
|
|
20240809,155700,1254023350,25500,25500,25500,25500,0
|
|
20240809,155600,1254023350,25500,25500,25500,25500,0
|
|
20240809,155500,1254023350,25500,25500,25500,25500,0
|
|
20240809,155400,1254023350,25500,25500,25500,25500,0
|
|
20240809,155300,1254023350,25500,25500,25500,25500,0
|
|
20240809,155200,1254023350,25500,25500,25500,25500,0
|
|
20240809,155100,1254023350,25500,25500,25500,25500,0
|
|
20240809,155000,1254023350,25500,25500,25500,25500,0
|
|
20240809,154900,1254023350,25500,25500,25500,25500,0
|
|
20240809,154800,1254023350,25500,25500,25500,25500,0
|
|
20240809,154700,1254023350,25500,25500,25500,25500,0
|
|
20240809,154600,1254023350,25500,25500,25500,25500,0
|
|
20240809,154500,1254023350,25500,25500,25500,25500,0
|
|
20240809,154400,1254023350,25500,25500,25500,25500,0
|
|
20240809,154300,1254023350,25500,25500,25500,25500,0
|
|
20240809,154200,1254023350,25500,25500,25500,25500,0
|
|
20240809,154100,1254023350,25500,25500,25500,25500,0
|
|
20240809,154000,1254023350,25500,25500,25500,25500,516
|
|
20240809,153900,1254023350,25500,25500,25500,25500,0
|
|
20240809,153800,1254023350,25500,25500,25500,25500,0
|
|
20240809,153700,1254023350,25500,25500,25500,25500,0
|
|
20240809,153600,1254023350,25500,25500,25500,25500,0
|
|
20240809,153500,1254023350,25500,25500,25500,25500,0
|
|
20240809,153400,1254023350,25500,25500,25500,25500,0
|
|
20240809,153300,1254023350,25500,25500,25500,25500,0
|
|
20240809,153200,1254023350,25500,25500,25500,25500,0
|
|
20240809,153100,1254023350,25500,25500,25500,25500,0
|
|
20240809,153000,1254023350,25500,25500,25500,25500,516
|
|
20240809,152900,1240865350,25300,25300,25300,25300,0
|
|
20240809,152800,1240865350,25300,25300,25300,25300,0
|
|
20240809,152700,1240865350,25300,25300,25300,25300,0
|
|
20240809,152600,1240865350,25300,25300,25300,25300,0
|
|
20240809,152500,1240865350,25300,25300,25300,25300,0
|
|
20240809,152400,1240865350,25300,25300,25300,25300,0
|
|
20240809,152300,1240865350,25300,25300,25300,25300,0
|
|
20240809,152200,1240865350,25300,25300,25300,25300,0
|
|
20240809,152100,1240865350,25300,25300,25300,25300,0
|
|
20240809,152000,1240865350,25300,25300,25300,25300,0
|
|
20240809,151900,1240865350,25300,25250,25300,25250,6
|
|
20240809,151800,1240713650,25250,25300,25300,25250,14
|
|
20240809,151700,1240359900,25400,25350,25400,25350,30
|
|
20240809,151600,1239598050,25400,25400,25400,25400,0
|
|
20240809,151500,1239598050,25400,25400,25400,25400,0
|
|
20240809,151400,1239598050,25400,25300,25400,25300,100
|
|
20240809,151300,1237065550,25250,25250,25250,25250,6
|
|
20240809,151200,1236914050,25250,25300,25300,25250,10
|
|
20240809,151100,1236661500,25250,25250,25250,25200,86
|
|
20240809,151000,1234490300,25250,25250,25250,25250,11
|
|
20240809,150900,1234212550,25250,25250,25250,25250,1
|
|
20240809,150800,1234187300,25250,25100,25250,25100,65
|
|
20240809,150700,1232553550,25100,25100,25100,25100,8
|
|
20240809,150600,1232352750,25150,25200,25200,25150,5
|
|
20240809,150500,1232226950,25250,25250,25250,25250,9
|
|
20240809,150400,1231999700,25250,25250,25250,25250,0
|
|
20240809,150300,1231999700,25250,25250,25250,25250,4
|
|
20240809,150200,1231898700,25250,25250,25250,25250,2
|
|
20240809,150100,1231848200,25250,25250,25250,25250,1
|
|
20240809,150000,1231822950,25150,25150,25150,25150,0
|
|
20240809,145900,1231822950,25150,25150,25150,25150,3
|
|
20240809,145800,1231747500,25300,25300,25300,25300,0
|
|
20240809,145700,1231747500,25300,25300,25300,25300,1
|
|
20240809,145600,1231722200,25100,25250,25300,25100,30
|
|
20240809,145500,1230967150,25250,25250,25250,25250,2
|
|
20240809,145400,1230916650,25250,25200,25250,25200,62
|
|
20240809,145300,1229353450,25250,25250,25250,25250,0
|
|
20240809,145200,1229353450,25250,25250,25250,25250,6
|
|
20240809,145100,1229201950,25250,25150,25250,25150,113
|
|
20240809,145000,1226358700,25250,25250,25250,25250,0
|
|
20240809,144900,1226358700,25250,25250,25250,25250,11
|
|
20240809,144800,1226080950,25150,25150,25150,25150,0
|
|
20240809,144700,1226080950,25150,25150,25150,25150,0
|
|
20240809,144600,1226080950,25150,25150,25150,25150,20
|
|
20240809,144500,1225577950,25150,25150,25150,25150,0
|
|
20240809,144400,1225577950,25150,25150,25150,25150,2
|
|
20240809,144300,1225527650,25150,25150,25150,25150,0
|
|
20240809,144200,1225527650,25150,25150,25150,25150,2
|
|
20240809,144100,1225477350,25200,25200,25200,25200,18
|
|
20240809,144000,1225023750,25200,25200,25200,25200,65
|
|
20240809,143900,1223385750,25200,25200,25200,25200,100
|
|
20240809,143800,1220865750,25200,25200,25200,25200,0
|
|
20240809,143700,1220865750,25200,25200,25200,25200,0
|
|
20240809,143600,1220865750,25200,25200,25200,25200,10
|
|
20240809,143500,1220613750,25200,25200,25300,25200,31
|
|
20240809,143400,1219831450,25200,25200,25200,25200,61
|
|
20240809,143300,1218294250,25250,25250,25250,25250,0
|
|
20240809,143200,1218294250,25250,25300,25300,25250,13
|
|
20240809,143100,1217965950,25300,25300,25300,25300,0
|
|
20240809,143000,1217965950,25300,25300,25300,25300,3
|
|
20240809,142900,1217890050,25300,25300,25300,25300,3
|
|
20240809,142800,1217814150,25300,25300,25300,25300,3
|
|
20240809,142700,1217738250,25300,25300,25300,25300,3
|
|
20240809,142600,1217662350,25300,25300,25300,25300,4
|
|
20240809,142500,1217561150,25300,25350,25350,25300,3
|
|
20240809,142400,1217485150,25350,25350,25350,25350,3
|
|
20240809,142300,1217409100,25350,25350,25350,25350,3
|
|
20240809,142200,1217333050,25350,25350,25350,25350,3
|
|
20240809,142100,1217257000,25350,25350,25350,25350,3
|
|
20240809,142000,1217180950,25350,25350,25350,25350,3
|
|
20240809,141900,1217104900,25350,25350,25350,25350,3
|
|
20240809,141800,1217028850,25350,25350,25350,25350,4
|
|
20240809,141700,1216927450,25350,25350,25350,25350,3
|
|
20240809,141600,1216851400,25400,25000,25400,25000,32
|
|
20240809,141500,1216044300,25000,25000,25000,25000,0
|
|
20240809,141400,1216044300,25000,25000,25000,25000,0
|
|
20240809,141300,1216044300,25000,25000,25000,25000,0
|
|
20240809,141200,1216044300,25000,25050,25050,25000,313
|
|
20240809,141100,1208219200,25050,25100,25100,25050,10
|
|
20240809,141000,1207968600,25100,25100,25100,25100,24
|
|
20240809,140900,1207366200,25050,25050,25050,25050,0
|
|
20240809,140800,1207366200,25050,25050,25050,25050,30
|
|
20240809,140700,1206614700,25000,25000,25000,25000,75
|
|
20240809,140600,1204739700,24950,25000,25000,24950,100
|
|
20240809,140500,1202239750,24950,24950,24950,24950,17
|
|
20240809,140400,1201815600,24900,24900,24900,24900,0
|
|
20240809,140300,1201815600,24900,24900,24900,24900,39
|
|
20240809,140200,1200844500,24900,24900,24900,24900,5
|
|
20240809,140100,1200720000,24900,24900,24900,24900,0
|
|
20240809,140000,1200720000,24900,24900,24900,24900,1
|
|
20240809,135900,1200695100,24900,24900,24900,24900,20
|
|
20240809,135800,1200197100,24950,25000,25000,24950,504
|
|
20240809,135700,1187605000,25000,25000,25000,25000,30
|
|
20240809,135600,1186855000,25000,25050,25050,25000,31
|
|
20240809,135500,1186079950,25050,25050,25050,25050,0
|
|
20240809,135400,1186079950,25050,25050,25050,25050,0
|
|
20240809,135300,1186079950,25050,25050,25050,25050,0
|
|
20240809,135200,1186079950,25050,25050,25050,25050,0
|
|
20240809,135100,1186079950,25050,25050,25050,25050,10
|
|
20240809,135000,1185829450,25000,25050,25050,25000,322
|
|
20240809,134900,1177777500,25000,25000,25000,25000,60
|
|
20240809,134800,1176277500,25000,25050,25050,25000,150
|
|
20240809,134700,1172526350,25050,25050,25050,25050,1
|
|
20240809,134600,1172501300,25100,25100,25100,25100,0
|
|
20240809,134500,1172501300,25100,25100,25100,25100,0
|
|
20240809,134400,1172501300,25100,25100,25100,25100,0
|
|
20240809,134300,1172501300,25100,25100,25100,25100,49
|
|
20240809,134200,1171271400,25100,25100,25100,25100,2
|
|
20240809,134100,1171221200,25100,25100,25100,25100,0
|
|
20240809,134000,1171221200,25100,25100,25100,25100,4
|
|
20240809,133900,1171120800,25100,25150,25150,25100,8
|
|
20240809,133800,1170919800,25100,25100,25100,25100,0
|
|
20240809,133700,1170919800,25100,25100,25100,25100,0
|
|
20240809,133600,1170919800,25100,25100,25100,25100,0
|
|
20240809,133500,1170919800,25100,25150,25150,25100,7
|
|
20240809,133400,1170743950,25100,25100,25100,25100,0
|
|
20240809,133300,1170743950,25100,25100,25100,25100,0
|
|
20240809,133200,1170743950,25100,25100,25100,25100,0
|
|
20240809,133100,1170743950,25100,25100,25100,25100,0
|
|
20240809,133000,1170743950,25100,25100,25100,25100,0
|
|
20240809,132900,1170743950,25100,25100,25100,25100,0
|
|
20240809,132800,1170743950,25100,25100,25100,25100,0
|
|
20240809,132700,1170743950,25100,25100,25100,25100,1
|
|
20240809,132600,1170718850,25100,25100,25100,25100,0
|
|
20240809,132500,1170718850,25100,25100,25100,25100,0
|
|
20240809,132400,1170718850,25100,25100,25100,25100,34
|
|
20240809,132300,1169865450,25200,25200,25200,25200,0
|
|
20240809,132200,1169865450,25200,25100,25200,25100,4
|
|
20240809,132100,1169764950,25100,25100,25100,25100,2
|
|
20240809,132000,1169714750,25000,25100,25100,25000,98
|
|
20240809,131900,1167256000,25050,25100,25100,25050,344
|
|
20240809,131800,1158622300,25100,25100,25100,25100,0
|
|
20240809,131700,1158622300,25100,25100,25100,25100,0
|
|
20240809,131600,1158622300,25100,25100,25100,25100,1
|
|
20240809,131500,1158597200,25100,25100,25100,25100,0
|
|
20240809,131400,1158597200,25100,25100,25100,25100,5
|
|
20240809,131300,1158471700,25100,25150,25150,25100,436
|
|
20240809,131200,1147514950,25150,25150,25150,25150,0
|
|
20240809,131100,1147514950,25150,25150,25150,25150,0
|
|
20240809,131000,1147514950,25150,25150,25150,25150,0
|
|
20240809,130900,1147514950,25150,25250,25300,25150,88
|
|
20240809,130800,1145293900,25150,25150,25150,25150,0
|
|
20240809,130700,1145293900,25150,25150,25150,25150,0
|
|
20240809,130600,1145293900,25150,25150,25150,25150,5
|
|
20240809,130500,1145168150,25150,25150,25150,25150,0
|
|
20240809,130400,1145168150,25150,25150,25150,25150,1
|
|
20240809,130300,1145143000,25100,25100,25100,25100,0
|
|
20240809,130200,1145143000,25100,25100,25100,25100,0
|
|
20240809,130100,1145143000,25100,25150,25150,25100,150
|
|
20240809,130000,1141372600,25300,25300,25300,25300,13
|
|
20240809,125900,1141043700,25100,25300,25300,25100,238
|
|
20240809,125800,1135052900,25300,25350,25350,25300,20
|
|
20240809,125700,1134546400,25350,25350,25350,25350,3
|
|
20240809,125600,1134470350,25350,25350,25350,25350,0
|
|
20240809,125500,1134470350,25350,25350,25350,25350,0
|
|
20240809,125400,1134470350,25350,25350,25350,25350,0
|
|
20240809,125300,1134470350,25350,25350,25350,25350,0
|
|
20240809,125200,1134470350,25350,25350,25350,25350,128
|
|
20240809,125100,1131225550,25350,25350,25350,25350,5
|
|
20240809,125000,1131098800,25300,25300,25300,25300,16
|
|
20240809,124900,1130694000,25500,25500,25500,25500,2
|
|
20240809,124800,1130643000,25500,25500,25500,25500,0
|
|
20240809,124700,1130643000,25500,25500,25500,25500,1
|
|
20240809,124600,1130617500,25500,25500,25500,25500,0
|
|
20240809,124500,1130617500,25500,25500,25500,25500,0
|
|
20240809,124400,1130617500,25500,25500,25500,25400,5
|
|
20240809,124300,1130490100,25400,25450,25450,25400,168
|
|
20240809,124200,1126222850,25400,25400,25400,25400,0
|
|
20240809,124100,1126222850,25400,25350,25500,25350,15
|
|
20240809,124000,1125841650,25350,25300,25350,25300,110
|
|
20240809,123900,1123058100,25300,25300,25300,25300,88
|
|
20240809,123800,1120831700,25300,25300,25300,25300,5
|
|
20240809,123700,1120705200,25350,25350,25350,25350,0
|
|
20240809,123600,1120705200,25350,25350,25350,25350,0
|
|
20240809,123500,1120705200,25350,25300,25350,25300,2
|
|
20240809,123400,1120654550,25300,25300,25300,25300,21
|
|
20240809,123300,1120123250,25350,25350,25350,25350,1
|
|
20240809,123200,1120097900,25300,25300,25300,25300,8
|
|
20240809,123100,1119895500,25300,25300,25300,25300,0
|
|
20240809,123000,1119895500,25300,25300,25300,25300,0
|
|
20240809,122900,1119895500,25300,25300,25300,25300,0
|
|
20240809,122800,1119895500,25300,25400,25400,25300,100
|
|
20240809,122700,1117364600,25500,25500,25500,25500,6
|
|
20240809,122600,1117211600,25500,25500,25500,25500,0
|
|
20240809,122500,1117211600,25500,25500,25500,25500,6
|
|
20240809,122400,1117058600,25500,25500,25500,25500,0
|
|
20240809,122300,1117058600,25500,25450,25500,25450,55
|
|
20240809,122200,1115656200,25500,25500,25500,25500,0
|
|
20240809,122100,1115656200,25500,25450,25500,25450,47
|
|
20240809,122000,1114458100,25450,25450,25450,25450,40
|
|
20240809,121900,1113440100,25450,25450,25450,25450,0
|
|
20240809,121800,1113440100,25450,25450,25450,25450,20
|
|
20240809,121700,1112931100,25300,25300,25300,25300,0
|
|
20240809,121600,1112931100,25300,25300,25300,25300,8
|
|
20240809,121500,1112728700,25450,25450,25450,25450,9
|
|
20240809,121400,1112499650,25450,25450,25450,25450,7
|
|
20240809,121300,1112321500,25450,25500,25500,25450,25
|
|
20240809,121200,1111685100,25450,25400,25450,25400,256
|
|
20240809,121100,1105170200,25400,25400,25400,25400,40
|
|
20240809,121000,1104154200,25450,25450,25450,25450,0
|
|
20240809,120900,1104154200,25450,25450,25450,25450,0
|
|
20240809,120800,1104154200,25450,25450,25450,25450,10
|
|
20240809,120700,1103899700,25450,25400,25450,25400,446
|
|
20240809,120600,1092559650,25400,25400,25400,25400,12
|
|
20240809,120500,1092254850,25400,25400,25400,25400,6
|
|
20240809,120400,1092102450,25400,25400,25400,25400,0
|
|
20240809,120300,1092102450,25400,25400,25400,25400,1
|
|
20240809,120200,1092077050,25350,25250,25350,25250,216
|
|
20240809,120100,1086621350,25300,25300,25300,25300,25
|
|
20240809,120000,1085988850,25300,25300,25300,25300,5
|
|
20240809,115900,1085862350,25350,25350,25350,25350,0
|
|
20240809,115800,1085862350,25350,25350,25350,25350,0
|
|
20240809,115700,1085862350,25350,25250,25350,25250,267
|
|
20240809,115600,1079108400,25200,25200,25200,25200,15
|
|
20240809,115500,1078730400,25200,25350,25400,25200,167
|
|
20240809,115400,1074496950,25350,25350,25350,25350,0
|
|
20240809,115300,1074496950,25350,25250,25350,25250,154
|
|
20240809,115200,1070599500,25250,25250,25250,25250,1
|
|
20240809,115100,1070574250,25300,25300,25300,25300,0
|
|
20240809,115000,1070574250,25300,25300,25300,25300,0
|
|
20240809,114900,1070574250,25300,25300,25300,25300,0
|
|
20240809,114800,1070574250,25300,25300,25300,25300,0
|
|
20240809,114700,1070574250,25300,25250,25300,25250,84
|
|
20240809,114600,1068449150,25250,25250,25250,25250,46
|
|
20240809,114500,1067287650,25050,25050,25050,25050,0
|
|
20240809,114400,1067287650,25050,25250,25250,25050,52
|
|
20240809,114300,1065975050,25250,25250,25250,25250,3
|
|
20240809,114200,1065899300,25250,25200,25250,25200,61
|
|
20240809,114100,1064361550,25000,25000,25000,25000,0
|
|
20240809,114000,1064361550,25000,25000,25000,25000,0
|
|
20240809,113900,1064361550,25000,25000,25000,25000,0
|
|
20240809,113800,1064361550,25000,25150,25150,25000,29
|
|
20240809,113700,1063634050,25150,25150,25150,25150,1
|
|
20240809,113600,1063608900,25150,25150,25150,25150,7
|
|
20240809,113500,1063432850,25150,25150,25150,25150,1
|
|
20240809,113400,1063407700,25100,25100,25100,25100,5
|
|
20240809,113300,1063282200,25100,25100,25100,25100,26
|
|
20240809,113200,1062629600,25100,25100,25100,25100,0
|
|
20240809,113100,1062629600,25100,25100,25100,25100,1
|
|
20240809,113000,1062604500,25250,25250,25250,25250,0
|
|
20240809,112900,1062604500,25250,25250,25250,25250,2
|
|
20240809,112800,1062554000,25100,25100,25100,25100,0
|
|
20240809,112700,1062554000,25100,25100,25100,25100,2
|
|
20240809,112600,1062503800,25100,25100,25100,25100,0
|
|
20240809,112500,1062503800,25100,25100,25100,25100,0
|
|
20240809,112400,1062503800,25100,25100,25100,25100,0
|
|
20240809,112300,1062503800,25100,25250,25250,25100,10
|
|
20240809,112200,1062252500,25250,25250,25250,25250,2
|
|
20240809,112100,1062202000,25250,25200,25250,25200,162
|
|
20240809,112000,1058116750,25100,25100,25100,25100,15
|
|
20240809,111900,1057740250,25100,25050,25100,25050,80
|
|
20240809,111800,1055732400,24900,24950,24950,24900,3
|
|
20240809,111700,1055657600,25050,25050,25050,25050,5
|
|
20240809,111600,1055532350,25050,25100,25100,24850,441
|
|
20240809,111500,1044540150,25200,25200,25200,25200,0
|
|
20240809,111400,1044540150,25200,25200,25200,25200,0
|
|
20240809,111300,1044540150,25200,25200,25200,25200,0
|
|
20240809,111200,1044540150,25200,25100,25250,25000,206
|
|
20240809,111100,1039381500,25100,25100,25100,25100,0
|
|
20240809,111000,1039381500,25100,25100,25100,25100,1
|
|
20240809,110900,1039356400,25050,25050,25050,25050,0
|
|
20240809,110800,1039356400,25050,25050,25050,25050,0
|
|
20240809,110700,1039356400,25050,25050,25050,25050,6
|
|
20240809,110600,1039206100,25050,25050,25050,25050,0
|
|
20240809,110500,1039206100,25050,25050,25050,25050,46
|
|
20240809,110400,1038053800,25050,25050,25050,25050,40
|
|
20240809,110300,1037051800,25050,25050,25050,25050,112
|
|
20240809,110200,1034246200,25050,25050,25050,25050,0
|
|
20240809,110100,1034246200,25050,25100,25100,25050,81
|
|
20240809,110000,1032216950,25050,25050,25050,25050,0
|
|
20240809,105900,1032216950,25050,25050,25050,25050,0
|
|
20240809,105800,1032216950,25050,25050,25050,25050,0
|
|
20240809,105700,1032216950,25050,25050,25050,25050,1
|
|
20240809,105600,1032191900,25050,25050,25050,25050,1
|
|
20240809,105500,1032166850,25200,25150,25200,25150,79
|
|
20240809,105400,1030176550,25200,25200,25200,25200,0
|
|
20240809,105300,1030176550,25200,25200,25200,25200,0
|
|
20240809,105200,1030176550,25200,25200,25200,25200,0
|
|
20240809,105100,1030176550,25200,25150,25200,25150,9
|
|
20240809,105000,1029950000,25100,25100,25100,25100,0
|
|
20240809,104900,1029950000,25100,25000,25100,25000,236
|
|
20240809,104800,1024034750,24850,24850,24850,24850,87
|
|
20240809,104700,1021872800,24850,24850,24850,24850,1
|
|
20240809,104600,1021847950,24850,24900,24950,24850,42
|
|
20240809,104500,1020803000,24900,24900,24900,24900,5
|
|
20240809,104400,1020678500,24900,24850,24900,24850,7
|
|
20240809,104300,1020504350,24850,24950,24950,24850,118
|
|
20240809,104200,1017561100,24900,25050,25050,24900,14
|
|
20240809,104100,1017212350,25050,25050,25050,25050,1
|
|
20240809,104000,1017187300,25050,25000,25050,24900,16
|
|
20240809,103900,1016787650,24900,24900,24900,24900,56
|
|
20240809,103800,1015393250,24900,25000,25000,24650,722
|
|
20240809,103700,997445050,25150,25150,25150,25150,0
|
|
20240809,103600,997445050,25150,25100,25150,25100,11
|
|
20240809,103500,997168750,25150,25000,25150,25000,103
|
|
20240809,103400,994590150,25000,25000,25000,24950,971
|
|
20240809,103300,970315350,24950,25200,25200,24950,87
|
|
20240809,103200,968144450,25000,25050,25250,25000,34
|
|
20240809,103100,967293300,25100,25250,25300,25100,163
|
|
20240809,103000,963177650,25250,25050,25250,25050,14
|
|
20240809,102900,962825750,25050,25150,25150,25050,41
|
|
20240809,102800,961797700,25150,25150,25150,25150,15
|
|
20240809,102700,961420450,25200,25200,25200,25200,1
|
|
20240809,102600,961395250,25200,25000,25200,25000,5
|
|
20240809,102500,961269450,25200,25050,25200,25050,78
|
|
20240809,102400,959315400,25000,25300,25300,25000,309
|
|
20240809,102300,951547300,25200,25350,25350,25200,32
|
|
20240809,102200,950737750,25350,25150,25350,25150,286
|
|
20240809,102100,943529800,25100,25100,25100,25000,930
|
|
20240809,102000,920268800,25100,25200,25250,25100,80
|
|
20240809,101900,918251650,25150,25050,25150,25000,129
|
|
20240809,101800,915019750,25250,25250,25250,25050,13
|
|
20240809,101700,914692500,25250,25050,25250,25000,652
|
|
20240809,101600,898381750,25250,25400,25400,25000,934
|
|
20240809,101500,874927500,25200,25450,25450,25200,402
|
|
20240809,101400,864773250,25450,25450,25650,25350,545
|
|
20240809,101300,850906400,25500,25500,25500,25500,200
|
|
20240809,101200,845806400,25650,25600,25650,25550,156
|
|
20240809,101100,841815250,25600,25500,25600,25500,2
|
|
20240809,101000,841764150,25600,25550,25600,25450,428
|
|
20240809,100900,830848150,25450,25500,25550,25450,9
|
|
20240809,100800,830618600,25450,25600,25700,25200,862
|
|
20240809,100700,808719550,25700,25750,25800,25700,20
|
|
20240809,100600,808205050,25750,25650,25900,25650,32
|
|
20240809,100500,807383150,25650,25550,25650,25550,130
|
|
20240809,100400,804049050,25600,25650,25700,25500,132
|
|
20240809,100300,800662450,25700,25650,25700,25550,284
|
|
20240809,100200,793400200,25750,25750,25750,25600,26
|
|
20240809,100100,792732050,25750,25650,25750,25550,125
|
|
20240809,100000,789528500,25550,25700,25700,25500,442
|
|
20240809,095900,778222850,25950,25900,25950,25650,112
|
|
20240809,095800,775318000,25950,26000,26050,25700,184
|
|
20240809,095700,770579200,26000,26000,26050,25600,828
|
|
20240809,095600,749243550,26000,25850,26050,25800,716
|
|
20240809,095500,730760650,26100,26000,26150,25800,460
|
|
20240809,095400,718792850,26150,26100,26150,26000,637
|
|
20240809,095300,702217150,26100,26200,26400,26100,499
|
|
20240809,095200,689144100,26400,26400,26450,26150,471
|
|
20240809,095100,676760700,26400,26300,26500,26250,4066
|
|
20240809,095000,569367850,26300,26100,26300,26050,1428
|
|
20240809,094900,531949250,26150,25950,26150,25850,718
|
|
20240809,094800,513315350,25950,25950,26000,25950,178
|
|
20240809,094700,508691550,25950,26200,26200,25750,827
|
|
20240809,094600,487267100,26000,26400,26400,26000,3799
|
|
20240809,094500,387209150,26350,26350,26350,26350,0
|
|
20240809,094400,387209150,26350,26000,26350,26000,883
|
|
20240809,094300,364183600,26000,25750,26000,25750,1196
|
|
20240809,094200,333185200,25750,25600,25900,25600,1849
|
|
20240809,094100,285512450,25700,25500,25700,25500,224
|
|
20240809,094000,279780600,25550,25550,25550,25500,7
|
|
20240809,093900,279602000,25600,25500,25600,25500,203
|
|
20240809,093800,274418350,25550,25450,25550,25450,631
|
|
20240809,093700,258329600,25450,25400,25450,25400,3
|
|
20240809,093600,258253300,25450,25400,25450,25350,266
|
|
20240809,093500,251489650,25400,25350,25400,25350,211
|
|
20240809,093400,246130300,25350,25400,25400,25350,118
|
|
20240809,093300,243135600,25400,25250,25450,25250,608
|
|
20240809,093200,227699450,25200,25200,25300,25150,1082
|
|
20240809,093100,200391650,25250,25200,25250,25200,8
|
|
20240809,093000,200189700,25200,25200,25200,25200,49
|
|
20240809,092900,198954900,25300,25200,25300,25200,70
|
|
20240809,092800,197188000,25200,25000,25200,25000,28
|
|
20240809,092700,196484800,25050,25200,25250,25050,348
|
|
20240809,092600,187739050,25200,25200,25200,25200,0
|
|
20240809,092500,187739050,25200,25200,25200,25200,28
|
|
20240809,092400,187033450,25200,25150,25200,25150,52
|
|
20240809,092300,185725600,25150,25250,25250,25150,152
|
|
20240809,092200,181893850,25250,25300,25300,25250,217
|
|
20240809,092100,176409600,25300,25300,25300,25300,16
|
|
20240809,092000,176004800,25300,25250,25300,25250,64
|
|
20240809,091900,174385650,25300,25400,25400,25300,176
|
|
20240809,091800,169929850,25450,25400,25450,25400,105
|
|
20240809,091700,167262650,25400,25300,25400,25300,999
|
|
20240809,091600,141904800,25400,25300,25400,25300,325
|
|
20240809,091500,133666650,25200,25250,25250,25200,230
|
|
20240809,091400,127861250,25250,25350,25350,25250,114
|
|
20240809,091300,124977550,25350,25350,25350,25300,213
|
|
20240809,091200,119579300,25300,25200,25300,25200,484
|
|
20240809,091100,107364900,25200,25150,25250,25150,789
|
|
20240809,091000,87496600,25050,25150,25150,25050,3
|
|
20240809,090900,87421350,25150,25100,25150,25100,70
|
|
20240809,090800,85663850,25100,25100,25150,25100,117
|
|
20240809,090700,82725400,25100,24900,25100,24850,680
|
|
20240809,090600,65733450,24900,24750,24900,24750,347
|
|
20240809,090500,57115000,24750,24750,24750,24750,2
|
|
20240809,090400,57065500,24750,24850,24850,24750,22
|
|
20240809,090300,56520400,24850,24750,24850,24500,238
|
|
20240809,090200,50624450,24700,24500,24700,24500,432
|
|
20240809,090100,40022650,24450,24250,24500,24250,171
|
|
20240809,090000,35835500,24150,24000,24450,24000,1493
|