671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,200800,1896271400,27200,27200,27200,27200,894
|
|
20240814,200700,1896271400,27200,27200,27200,27200,0
|
|
20240814,200600,1896271400,27200,27200,27200,27200,0
|
|
20240814,200500,1896271400,27200,27200,27200,27200,0
|
|
20240814,200400,1896271400,27200,27200,27200,27200,0
|
|
20240814,200300,1896271400,27200,27200,27200,27200,0
|
|
20240814,200200,1896271400,27200,27200,27200,27200,0
|
|
20240814,200100,1896271400,27200,27200,27200,27200,0
|
|
20240814,200000,1896271400,27200,27200,27200,27200,0
|
|
20240814,195900,1896271400,27200,27200,27200,27200,0
|
|
20240814,195800,1896271400,27200,27200,27200,27200,0
|
|
20240814,195700,1896271400,27200,27200,27200,27200,0
|
|
20240814,195600,1896271400,27200,27200,27200,27200,0
|
|
20240814,195500,1896271400,27200,27200,27200,27200,0
|
|
20240814,195400,1896271400,27200,27200,27200,27200,0
|
|
20240814,195300,1896271400,27200,27200,27200,27200,0
|
|
20240814,195200,1896271400,27200,27200,27200,27200,0
|
|
20240814,195100,1896271400,27200,27200,27200,27200,0
|
|
20240814,195000,1896271400,27200,27200,27200,27200,0
|
|
20240814,194900,1896271400,27200,27200,27200,27200,0
|
|
20240814,194800,1896271400,27200,27200,27200,27200,0
|
|
20240814,194700,1896271400,27200,27200,27200,27200,0
|
|
20240814,194600,1896271400,27200,27200,27200,27200,0
|
|
20240814,194500,1896271400,27200,27200,27200,27200,0
|
|
20240814,194400,1896271400,27200,27200,27200,27200,0
|
|
20240814,194300,1896271400,27200,27200,27200,27200,0
|
|
20240814,194200,1896271400,27200,27200,27200,27200,0
|
|
20240814,194100,1896271400,27200,27200,27200,27200,0
|
|
20240814,194000,1896271400,27200,27200,27200,27200,0
|
|
20240814,193900,1896271400,27200,27200,27200,27200,0
|
|
20240814,193800,1896271400,27200,27200,27200,27200,894
|
|
20240814,193700,1896271400,27200,27200,27200,27200,0
|
|
20240814,193600,1896271400,27200,27200,27200,27200,0
|
|
20240814,193500,1896271400,27200,27200,27200,27200,0
|
|
20240814,193400,1896271400,27200,27200,27200,27200,0
|
|
20240814,193300,1896271400,27200,27200,27200,27200,0
|
|
20240814,193200,1896271400,27200,27200,27200,27200,0
|
|
20240814,193100,1896271400,27200,27200,27200,27200,0
|
|
20240814,193000,1896271400,27200,27200,27200,27200,0
|
|
20240814,192900,1896271400,27200,27200,27200,27200,0
|
|
20240814,192800,1896271400,27200,27200,27200,27200,0
|
|
20240814,192700,1896271400,27200,27200,27200,27200,0
|
|
20240814,192600,1896271400,27200,27200,27200,27200,0
|
|
20240814,192500,1896271400,27200,27200,27200,27200,0
|
|
20240814,192400,1896271400,27200,27200,27200,27200,0
|
|
20240814,192300,1896271400,27200,27200,27200,27200,0
|
|
20240814,192200,1896271400,27200,27200,27200,27200,0
|
|
20240814,192100,1896271400,27200,27200,27200,27200,0
|
|
20240814,192000,1896271400,27200,27200,27200,27200,0
|
|
20240814,191900,1896271400,27200,27200,27200,27200,0
|
|
20240814,191800,1896271400,27200,27200,27200,27200,0
|
|
20240814,191700,1896271400,27200,27200,27200,27200,0
|
|
20240814,191600,1896271400,27200,27200,27200,27200,0
|
|
20240814,191500,1896271400,27200,27200,27200,27200,0
|
|
20240814,191400,1896271400,27200,27200,27200,27200,0
|
|
20240814,191300,1896271400,27200,27200,27200,27200,0
|
|
20240814,191200,1896271400,27200,27200,27200,27200,0
|
|
20240814,191100,1896271400,27200,27200,27200,27200,0
|
|
20240814,191000,1896271400,27200,27200,27200,27200,0
|
|
20240814,190900,1896271400,27200,27200,27200,27200,0
|
|
20240814,190800,1896271400,27200,27200,27200,27200,894
|
|
20240814,190700,1896271400,27200,27200,27200,27200,0
|
|
20240814,190600,1896271400,27200,27200,27200,27200,0
|
|
20240814,190500,1896271400,27200,27200,27200,27200,0
|
|
20240814,190400,1896271400,27200,27200,27200,27200,0
|
|
20240814,190300,1896271400,27200,27200,27200,27200,0
|
|
20240814,190200,1896271400,27200,27200,27200,27200,0
|
|
20240814,190100,1896271400,27200,27200,27200,27200,0
|
|
20240814,190000,1896271400,27200,27200,27200,27200,0
|
|
20240814,185900,1896271400,27200,27200,27200,27200,0
|
|
20240814,185800,1896271400,27200,27200,27200,27200,0
|
|
20240814,185700,1896271400,27200,27200,27200,27200,0
|
|
20240814,185600,1896271400,27200,27200,27200,27200,0
|
|
20240814,185500,1896271400,27200,27200,27200,27200,0
|
|
20240814,185400,1896271400,27200,27200,27200,27200,0
|
|
20240814,185300,1896271400,27200,27200,27200,27200,0
|
|
20240814,185200,1896271400,27200,27200,27200,27200,0
|
|
20240814,185100,1896271400,27200,27200,27200,27200,0
|
|
20240814,185000,1896271400,27200,27200,27200,27200,0
|
|
20240814,184900,1896271400,27200,27200,27200,27200,0
|
|
20240814,184800,1896271400,27200,27200,27200,27200,0
|
|
20240814,184700,1896271400,27200,27200,27200,27200,0
|
|
20240814,184600,1896271400,27200,27200,27200,27200,0
|
|
20240814,184500,1896271400,27200,27200,27200,27200,0
|
|
20240814,184400,1896271400,27200,27200,27200,27200,0
|
|
20240814,184300,1896271400,27200,27200,27200,27200,0
|
|
20240814,184200,1896271400,27200,27200,27200,27200,0
|
|
20240814,184100,1896271400,27200,27200,27200,27200,0
|
|
20240814,184000,1896271400,27200,27200,27200,27200,0
|
|
20240814,183900,1896271400,27200,27200,27200,27200,0
|
|
20240814,183800,1896271400,27200,27200,27200,27200,894
|
|
20240814,183700,1896271400,27200,27200,27200,27200,0
|
|
20240814,183600,1896271400,27200,27200,27200,27200,0
|
|
20240814,183500,1896271400,27200,27200,27200,27200,0
|
|
20240814,183400,1896271400,27200,27200,27200,27200,0
|
|
20240814,183300,1896271400,27200,27200,27200,27200,0
|
|
20240814,183200,1896271400,27200,27200,27200,27200,0
|
|
20240814,183100,1896271400,27200,27200,27200,27200,0
|
|
20240814,183000,1896271400,27200,27200,27200,27200,0
|
|
20240814,182900,1896271400,27200,27200,27200,27200,0
|
|
20240814,182800,1896271400,27200,27200,27200,27200,0
|
|
20240814,182700,1896271400,27200,27200,27200,27200,0
|
|
20240814,182600,1896271400,27200,27200,27200,27200,0
|
|
20240814,182500,1896271400,27200,27200,27200,27200,0
|
|
20240814,182400,1896271400,27200,27200,27200,27200,0
|
|
20240814,182300,1896271400,27200,27200,27200,27200,0
|
|
20240814,182200,1896271400,27200,27200,27200,27200,0
|
|
20240814,182100,1896271400,27200,27200,27200,27200,0
|
|
20240814,182000,1896271400,27200,27200,27200,27200,0
|
|
20240814,181900,1896271400,27200,27200,27200,27200,0
|
|
20240814,181800,1896271400,27200,27200,27200,27200,0
|
|
20240814,181700,1896271400,27200,27200,27200,27200,0
|
|
20240814,181600,1896271400,27200,27200,27200,27200,0
|
|
20240814,181500,1896271400,27200,27200,27200,27200,0
|
|
20240814,181400,1896271400,27200,27200,27200,27200,0
|
|
20240814,181300,1896271400,27200,27200,27200,27200,0
|
|
20240814,181200,1896271400,27200,27200,27200,27200,0
|
|
20240814,181100,1896271400,27200,27200,27200,27200,0
|
|
20240814,181000,1896271400,27200,27200,27200,27200,0
|
|
20240814,180900,1896271400,27200,27200,27200,27200,0
|
|
20240814,180800,1896271400,27200,27200,27200,27200,894
|
|
20240814,180700,1896271400,27200,27200,27200,27200,0
|
|
20240814,180600,1896271400,27200,27200,27200,27200,0
|
|
20240814,180500,1896271400,27200,27200,27200,27200,0
|
|
20240814,180400,1896271400,27200,27200,27200,27200,0
|
|
20240814,180300,1896271400,27200,27200,27200,27200,0
|
|
20240814,180200,1896271400,27200,27200,27200,27200,0
|
|
20240814,180100,1896271400,27200,27200,27200,27200,0
|
|
20240814,180000,1896271400,27200,27200,27200,27200,0
|
|
20240814,175900,1896271400,27200,27200,27200,27200,0
|
|
20240814,175800,1896271400,27200,27200,27200,27200,0
|
|
20240814,175700,1896271400,27200,27200,27200,27200,0
|
|
20240814,175600,1896271400,27200,27200,27200,27200,0
|
|
20240814,175500,1896271400,27200,27200,27200,27200,0
|
|
20240814,175400,1896271400,27200,27200,27200,27200,0
|
|
20240814,175300,1896271400,27200,27200,27200,27200,0
|
|
20240814,175200,1896271400,27200,27200,27200,27200,0
|
|
20240814,175100,1896271400,27200,27200,27200,27200,0
|
|
20240814,175000,1896271400,27200,27200,27200,27200,0
|
|
20240814,174900,1896271400,27200,27200,27200,27200,0
|
|
20240814,174800,1896271400,27200,27200,27200,27200,0
|
|
20240814,174700,1896271400,27200,27200,27200,27200,0
|
|
20240814,174600,1896271400,27200,27200,27200,27200,0
|
|
20240814,174500,1896271400,27200,27200,27200,27200,0
|
|
20240814,174400,1896271400,27200,27200,27200,27200,0
|
|
20240814,174300,1896271400,27200,27200,27200,27200,0
|
|
20240814,174200,1896271400,27200,27200,27200,27200,0
|
|
20240814,174100,1896271400,27200,27200,27200,27200,0
|
|
20240814,174000,1896271400,27200,27200,27200,27200,0
|
|
20240814,173900,1896271400,27200,27200,27200,27200,0
|
|
20240814,173800,1896271400,27200,27200,27200,27200,894
|
|
20240814,173700,1896271400,27200,27200,27200,27200,0
|
|
20240814,173600,1896271400,27200,27200,27200,27200,0
|
|
20240814,173500,1896271400,27200,27200,27200,27200,0
|
|
20240814,173400,1896271400,27200,27200,27200,27200,0
|
|
20240814,173300,1896271400,27200,27200,27200,27200,0
|
|
20240814,173200,1896271400,27200,27200,27200,27200,0
|
|
20240814,173100,1896271400,27200,27200,27200,27200,0
|
|
20240814,173000,1896271400,27200,27200,27200,27200,0
|
|
20240814,172900,1896271400,27200,27200,27200,27200,0
|
|
20240814,172800,1896271400,27200,27200,27200,27200,0
|
|
20240814,172700,1896271400,27200,27200,27200,27200,0
|
|
20240814,172600,1896271400,27200,27200,27200,27200,0
|
|
20240814,172500,1896271400,27200,27200,27200,27200,0
|
|
20240814,172400,1896271400,27200,27200,27200,27200,0
|
|
20240814,172300,1896271400,27200,27200,27200,27200,0
|
|
20240814,172200,1896271400,27200,27200,27200,27200,0
|
|
20240814,172100,1896271400,27200,27200,27200,27200,0
|
|
20240814,172000,1896271400,27200,27200,27200,27200,0
|
|
20240814,171900,1896271400,27200,27200,27200,27200,0
|
|
20240814,171800,1896271400,27200,27200,27200,27200,0
|
|
20240814,171700,1896271400,27200,27200,27200,27200,0
|
|
20240814,171600,1896271400,27200,27200,27200,27200,0
|
|
20240814,171500,1896271400,27200,27200,27200,27200,0
|
|
20240814,171400,1896271400,27200,27200,27200,27200,0
|
|
20240814,171300,1896271400,27200,27200,27200,27200,0
|
|
20240814,171200,1896271400,27200,27200,27200,27200,0
|
|
20240814,171100,1896271400,27200,27200,27200,27200,0
|
|
20240814,171000,1896271400,27200,27200,27200,27200,0
|
|
20240814,170900,1896271400,27200,27200,27200,27200,0
|
|
20240814,170800,1896271400,27200,27200,27200,27200,894
|
|
20240814,170700,1896271400,27200,27200,27200,27200,0
|
|
20240814,170600,1896271400,27200,27200,27200,27200,0
|
|
20240814,170500,1896271400,27200,27200,27200,27200,0
|
|
20240814,170400,1896271400,27200,27200,27200,27200,0
|
|
20240814,170300,1896271400,27200,27200,27200,27200,0
|
|
20240814,170200,1896271400,27200,27200,27200,27200,0
|
|
20240814,170100,1896271400,27200,27200,27200,27200,0
|
|
20240814,170000,1896271400,27200,27200,27200,27200,0
|
|
20240814,165900,1896271400,27200,27200,27200,27200,0
|
|
20240814,165800,1896271400,27200,27200,27200,27200,0
|
|
20240814,165700,1896271400,27200,27200,27200,27200,0
|
|
20240814,165600,1896271400,27200,27200,27200,27200,0
|
|
20240814,165500,1896271400,27200,27200,27200,27200,0
|
|
20240814,165400,1896271400,27200,27200,27200,27200,0
|
|
20240814,165300,1896271400,27200,27200,27200,27200,0
|
|
20240814,165200,1896271400,27200,27200,27200,27200,0
|
|
20240814,165100,1896271400,27200,27200,27200,27200,0
|
|
20240814,165000,1896271400,27200,27200,27200,27200,0
|
|
20240814,164900,1896271400,27200,27200,27200,27200,0
|
|
20240814,164800,1896271400,27200,27200,27200,27200,0
|
|
20240814,164700,1896271400,27200,27200,27200,27200,0
|
|
20240814,164600,1896271400,27200,27200,27200,27200,0
|
|
20240814,164500,1896271400,27200,27200,27200,27200,0
|
|
20240814,164400,1896271400,27200,27200,27200,27200,0
|
|
20240814,164300,1896271400,27200,27200,27200,27200,0
|
|
20240814,164200,1896271400,27200,27200,27200,27200,0
|
|
20240814,164100,1896271400,27200,27200,27200,27200,0
|
|
20240814,164000,1896271400,27200,27200,27200,27200,0
|
|
20240814,163900,1896271400,27200,27200,27200,27200,0
|
|
20240814,163800,1896271400,27200,27200,27200,27200,894
|
|
20240814,163700,1896271400,27200,27200,27200,27200,0
|
|
20240814,163600,1896271400,27200,27200,27200,27200,0
|
|
20240814,163500,1896271400,27200,27200,27200,27200,0
|
|
20240814,163400,1896271400,27200,27200,27200,27200,0
|
|
20240814,163300,1896271400,27200,27200,27200,27200,0
|
|
20240814,163200,1896271400,27200,27200,27200,27200,0
|
|
20240814,163100,1896271400,27200,27200,27200,27200,0
|
|
20240814,163000,1896271400,27200,27200,27200,27200,0
|
|
20240814,162900,1896271400,27200,27200,27200,27200,0
|
|
20240814,162800,1896271400,27200,27200,27200,27200,0
|
|
20240814,162700,1896271400,27200,27200,27200,27200,0
|
|
20240814,162600,1896271400,27200,27200,27200,27200,0
|
|
20240814,162500,1896271400,27200,27200,27200,27200,0
|
|
20240814,162400,1896271400,27200,27200,27200,27200,0
|
|
20240814,162300,1896271400,27200,27200,27200,27200,0
|
|
20240814,162200,1896271400,27200,27200,27200,27200,0
|
|
20240814,162100,1896271400,27200,27200,27200,27200,0
|
|
20240814,162000,1896271400,27200,27200,27200,27200,0
|
|
20240814,161900,1896271400,27200,27200,27200,27200,0
|
|
20240814,161800,1896271400,27200,27200,27200,27200,0
|
|
20240814,161700,1896271400,27200,27200,27200,27200,0
|
|
20240814,161600,1896271400,27200,27200,27200,27200,0
|
|
20240814,161500,1896271400,27200,27200,27200,27200,0
|
|
20240814,161400,1896271400,27200,27200,27200,27200,0
|
|
20240814,161300,1896271400,27200,27200,27200,27200,0
|
|
20240814,161200,1896271400,27200,27200,27200,27200,0
|
|
20240814,161100,1896271400,27200,27200,27200,27200,0
|
|
20240814,161000,1896271400,27200,27200,27200,27200,0
|
|
20240814,160900,1896271400,27200,27200,27200,27200,0
|
|
20240814,160800,1896271400,27200,27200,27200,27200,894
|
|
20240814,160700,1896271400,27200,27200,27200,27200,0
|
|
20240814,160600,1896271400,27200,27200,27200,27200,0
|
|
20240814,160500,1896271400,27200,27200,27200,27200,0
|
|
20240814,160400,1896271400,27200,27200,27200,27200,0
|
|
20240814,160300,1896271400,27200,27200,27200,27200,0
|
|
20240814,160200,1896271400,27200,27200,27200,27200,0
|
|
20240814,160100,1896271400,27200,27200,27200,27200,0
|
|
20240814,160000,1896271400,27200,27200,27200,27200,0
|
|
20240814,155900,1896271400,27200,27200,27200,27200,0
|
|
20240814,155800,1896271400,27200,27200,27200,27200,0
|
|
20240814,155700,1896271400,27200,27200,27200,27200,0
|
|
20240814,155600,1896271400,27200,27200,27200,27200,0
|
|
20240814,155500,1896271400,27200,27200,27200,27200,0
|
|
20240814,155400,1896271400,27200,27200,27200,27200,0
|
|
20240814,155300,1896271400,27200,27200,27200,27200,0
|
|
20240814,155200,1896271400,27200,27200,27200,27200,0
|
|
20240814,155100,1896271400,27200,27200,27200,27200,0
|
|
20240814,155000,1896271400,27200,27200,27200,27200,0
|
|
20240814,154900,1896271400,27200,27200,27200,27200,0
|
|
20240814,154800,1896271400,27200,27200,27200,27200,0
|
|
20240814,154700,1896271400,27200,27200,27200,27200,0
|
|
20240814,154600,1896271400,27200,27200,27200,27200,0
|
|
20240814,154500,1896271400,27200,27200,27200,27200,0
|
|
20240814,154400,1896271400,27200,27200,27200,27200,0
|
|
20240814,154300,1896271400,27200,27200,27200,27200,0
|
|
20240814,154200,1896271400,27200,27200,27200,27200,0
|
|
20240814,154100,1896271400,27200,27200,27200,27200,0
|
|
20240814,154000,1896271400,27200,27200,27200,27200,0
|
|
20240814,153900,1896271400,27200,27200,27200,27200,0
|
|
20240814,153800,1896271400,27200,27200,27200,27200,894
|
|
20240814,153700,1896271400,27200,27200,27200,27200,0
|
|
20240814,153600,1896271400,27200,27200,27200,27200,0
|
|
20240814,153500,1896271400,27200,27200,27200,27200,0
|
|
20240814,153400,1896271400,27200,27200,27200,27200,0
|
|
20240814,153300,1896271400,27200,27200,27200,27200,0
|
|
20240814,153200,1896271400,27200,27200,27200,27200,0
|
|
20240814,153100,1896271400,27200,27200,27200,27200,0
|
|
20240814,153000,1896271400,27200,27200,27200,27200,894
|
|
20240814,152900,1871954600,27200,27200,27200,27200,0
|
|
20240814,152800,1871954600,27200,27200,27200,27200,0
|
|
20240814,152700,1871954600,27200,27200,27200,27200,0
|
|
20240814,152600,1871954600,27200,27200,27200,27200,0
|
|
20240814,152500,1871954600,27200,27200,27200,27200,0
|
|
20240814,152400,1871954600,27200,27200,27200,27200,0
|
|
20240814,152300,1871954600,27200,27200,27200,27200,0
|
|
20240814,152200,1871954600,27200,27200,27200,27200,0
|
|
20240814,152100,1871954600,27200,27200,27200,27200,0
|
|
20240814,152000,1871954600,27200,27200,27200,27200,0
|
|
20240814,151900,1871954600,27200,27150,27200,27150,146
|
|
20240814,151800,1867988400,27150,27200,27200,27150,61
|
|
20240814,151700,1866331700,27150,27150,27150,27150,2
|
|
20240814,151600,1866277400,27150,27150,27150,27150,31
|
|
20240814,151500,1865435750,27150,27150,27200,27150,4
|
|
20240814,151400,1865327100,27200,27200,27200,27200,20
|
|
20240814,151300,1864783100,27200,27200,27200,27200,3
|
|
20240814,151200,1864701500,27050,27150,27200,27050,141
|
|
20240814,151100,1860886200,27200,27100,27200,27100,498
|
|
20240814,151000,1847382650,27100,27100,27100,27100,2
|
|
20240814,150900,1847328450,27050,27050,27050,27050,79
|
|
20240814,150800,1845191500,27100,27100,27100,27100,7
|
|
20240814,150700,1845001800,27100,27050,27100,27050,332
|
|
20240814,150600,1836012650,27050,27000,27050,27000,653
|
|
20240814,150500,1818377200,27000,27000,27000,27000,10
|
|
20240814,150400,1818107200,27000,26950,27000,26950,488
|
|
20240814,150300,1804936200,27000,27000,27000,27000,1
|
|
20240814,150200,1804909200,27000,27000,27000,27000,1
|
|
20240814,150100,1804882200,26950,26950,26950,26950,0
|
|
20240814,150000,1804882200,26950,26950,26950,26950,57
|
|
20240814,145900,1803346050,26950,26950,26950,26950,2
|
|
20240814,145800,1803292150,27000,27000,27000,27000,0
|
|
20240814,145700,1803292150,27000,27000,27000,27000,1
|
|
20240814,145600,1803265150,26950,27000,27000,26950,322
|
|
20240814,145500,1794586150,27000,27000,27000,27000,25
|
|
20240814,145400,1793911150,27000,27000,27000,27000,30
|
|
20240814,145300,1793101150,27000,27000,27000,27000,0
|
|
20240814,145200,1793101150,27000,27000,27000,27000,25
|
|
20240814,145100,1792426150,27000,27000,27000,27000,1
|
|
20240814,145000,1792399150,27000,27000,27000,27000,0
|
|
20240814,144900,1792399150,27000,27050,27050,27000,3
|
|
20240814,144800,1792318050,27050,27050,27050,27050,0
|
|
20240814,144700,1792318050,27050,27050,27050,27050,99
|
|
20240814,144600,1789640100,27000,27000,27000,27000,1
|
|
20240814,144500,1789613100,27000,27000,27000,27000,103
|
|
20240814,144400,1786832100,27000,27000,27000,27000,160
|
|
20240814,144300,1782512100,27000,27000,27000,27000,0
|
|
20240814,144200,1782512100,27000,27000,27000,27000,1
|
|
20240814,144100,1782485100,26950,26950,26950,26950,0
|
|
20240814,144000,1782485100,26950,26950,26950,26950,0
|
|
20240814,143900,1782485100,26950,26950,26950,26950,11
|
|
20240814,143800,1782188650,27000,27000,27000,27000,2
|
|
20240814,143700,1782134650,27000,27000,27000,27000,0
|
|
20240814,143600,1782134650,27000,27000,27000,27000,0
|
|
20240814,143500,1782134650,27000,27000,27000,27000,1
|
|
20240814,143400,1782107650,26950,26950,26950,26950,0
|
|
20240814,143300,1782107650,26950,26950,26950,26950,0
|
|
20240814,143200,1782107650,26950,26950,26950,26950,10
|
|
20240814,143100,1781838150,27000,26950,27000,26950,3
|
|
20240814,143000,1781757250,26950,26950,26950,26950,99
|
|
20240814,142900,1779089200,26950,26950,26950,26950,0
|
|
20240814,142800,1779089200,26950,26950,26950,26950,0
|
|
20240814,142700,1779089200,26950,26950,26950,26950,0
|
|
20240814,142600,1779089200,26950,26950,26950,26950,1
|
|
20240814,142500,1779062250,26900,26900,26900,26900,188
|
|
20240814,142400,1774005050,26900,26900,26900,26900,0
|
|
20240814,142300,1774005050,26900,26900,26900,26900,2
|
|
20240814,142200,1773951250,27000,27000,27000,27000,1
|
|
20240814,142100,1773924250,26950,26950,26950,26950,50
|
|
20240814,142000,1772576750,26950,26950,26950,26950,0
|
|
20240814,141900,1772576750,26950,26950,26950,26950,0
|
|
20240814,141800,1772576750,26950,26950,26950,26950,1
|
|
20240814,141700,1772549800,27000,27000,27000,27000,0
|
|
20240814,141600,1772549800,27000,27000,27000,27000,0
|
|
20240814,141500,1772549800,27000,27000,27000,27000,0
|
|
20240814,141400,1772549800,27000,27000,27000,27000,96
|
|
20240814,141300,1769957800,27000,26950,27000,26950,755
|
|
20240814,141200,1749599450,26950,26800,26950,26800,60
|
|
20240814,141100,1747983800,26950,26850,26950,26850,351
|
|
20240814,141000,1738525150,26950,26950,26950,26950,1
|
|
20240814,140900,1738498200,26800,26800,26800,26800,10
|
|
20240814,140800,1738230200,26950,26950,26950,26950,1
|
|
20240814,140700,1738203250,26800,26800,26800,26800,0
|
|
20240814,140600,1738203250,26800,26800,26800,26800,3
|
|
20240814,140500,1738122850,26800,26900,26900,26800,16
|
|
20240814,140400,1737693050,26900,26900,26900,26900,0
|
|
20240814,140300,1737693050,26900,26800,26900,26800,95
|
|
20240814,140200,1735137950,26900,26900,26900,26900,0
|
|
20240814,140100,1735137950,26900,26900,26900,26900,4
|
|
20240814,140000,1735030350,26900,26900,26900,26900,0
|
|
20240814,135900,1735030350,26900,26900,26900,26900,0
|
|
20240814,135800,1735030350,26900,26850,26900,26850,92
|
|
20240814,135700,1732556050,26800,26800,26800,26800,0
|
|
20240814,135600,1732556050,26800,26800,26800,26800,0
|
|
20240814,135500,1732556050,26800,26800,26800,26800,0
|
|
20240814,135400,1732556050,26800,26800,26800,26800,6
|
|
20240814,135300,1732395250,26800,26800,26800,26800,0
|
|
20240814,135200,1732395250,26800,26800,26800,26800,115
|
|
20240814,135100,1729313250,26800,26800,26800,26800,0
|
|
20240814,135000,1729313250,26800,26800,26800,26800,10
|
|
20240814,134900,1729045250,26800,26800,26800,26800,0
|
|
20240814,134800,1729045250,26800,26800,26800,26800,0
|
|
20240814,134700,1729045250,26800,26800,26800,26800,4
|
|
20240814,134600,1728938050,26750,26750,26750,26750,0
|
|
20240814,134500,1728938050,26750,26750,26750,26750,0
|
|
20240814,134400,1728938050,26750,26750,26750,26750,0
|
|
20240814,134300,1728938050,26750,26800,26800,26750,117
|
|
20240814,134200,1725804850,26800,26800,26800,26800,0
|
|
20240814,134100,1725804850,26800,26800,26800,26800,6
|
|
20240814,134000,1725644050,26800,26800,26800,26800,0
|
|
20240814,133900,1725644050,26800,26800,26800,26800,0
|
|
20240814,133800,1725644050,26800,26800,26800,26800,11
|
|
20240814,133700,1725349250,26750,26800,26800,26750,239
|
|
20240814,133600,1718950300,26950,26950,26950,26950,0
|
|
20240814,133500,1718950300,26950,26850,26950,26850,100
|
|
20240814,133400,1716258100,26750,26850,26850,26750,201
|
|
20240814,133300,1710873900,26850,26850,26850,26850,0
|
|
20240814,133200,1710873900,26850,26850,26850,26850,0
|
|
20240814,133100,1710873900,26850,26850,26850,26850,10
|
|
20240814,133000,1710605400,26800,26800,26800,26800,17
|
|
20240814,132900,1710149800,26800,26800,26800,26800,3
|
|
20240814,132800,1710069400,26800,26800,26800,26800,0
|
|
20240814,132700,1710069400,26800,26800,26800,26800,94
|
|
20240814,132600,1707550200,26800,26800,26800,26800,0
|
|
20240814,132500,1707550200,26800,26800,26800,26800,0
|
|
20240814,132400,1707550200,26800,26800,26800,26800,5
|
|
20240814,132300,1707416200,26800,26800,26800,26800,0
|
|
20240814,132200,1707416200,26800,26800,26800,26800,25
|
|
20240814,132100,1706746200,26800,26800,26800,26800,61
|
|
20240814,132000,1705111400,26850,26850,26850,26800,269
|
|
20240814,131900,1697889350,26850,26850,26850,26850,60
|
|
20240814,131800,1696278350,26850,26850,26850,26850,0
|
|
20240814,131700,1696278350,26850,26850,26850,26850,1
|
|
20240814,131600,1696251500,26850,26850,26850,26850,1
|
|
20240814,131500,1696224650,26850,26850,26850,26850,1
|
|
20240814,131400,1696197800,26900,26900,26900,26900,0
|
|
20240814,131300,1696197800,26900,26900,26900,26900,5
|
|
20240814,131200,1696063300,26950,26950,26950,26950,0
|
|
20240814,131100,1696063300,26950,26950,26950,26950,4
|
|
20240814,131000,1695955500,26950,26950,26950,26950,10
|
|
20240814,130900,1695686000,26950,26950,26950,26950,0
|
|
20240814,130800,1695686000,26950,26950,26950,26950,0
|
|
20240814,130700,1695686000,26950,26950,26950,26950,0
|
|
20240814,130600,1695686000,26950,26950,26950,26950,5
|
|
20240814,130500,1695551250,27000,27000,27000,27000,0
|
|
20240814,130400,1695551250,27000,26950,27000,26850,21
|
|
20240814,130300,1694985800,27000,27000,27050,27000,16
|
|
20240814,130200,1694553750,27050,27050,27050,27050,0
|
|
20240814,130100,1694553750,27050,27050,27050,27050,0
|
|
20240814,130000,1694553750,27050,27050,27050,27050,0
|
|
20240814,125900,1694553750,27050,26850,27050,26850,20
|
|
20240814,125800,1694014750,26850,26850,26850,26850,10
|
|
20240814,125700,1693746250,27000,27000,27000,27000,0
|
|
20240814,125600,1693746250,27000,27000,27000,27000,110
|
|
20240814,125500,1690776250,27000,27000,27000,27000,0
|
|
20240814,125400,1690776250,27000,27000,27000,27000,1
|
|
20240814,125300,1690749250,26850,26850,26850,26850,6
|
|
20240814,125200,1690588150,27000,27000,27000,27000,0
|
|
20240814,125100,1690588150,27000,27000,27000,27000,1
|
|
20240814,125000,1690561150,26950,26950,26950,26950,3
|
|
20240814,124900,1690480300,26950,26950,26950,26950,0
|
|
20240814,124800,1690480300,26950,26950,26950,26950,5
|
|
20240814,124700,1690345550,26950,26950,26950,26950,0
|
|
20240814,124600,1690345550,26950,26950,26950,26950,1
|
|
20240814,124500,1690318600,26850,26850,26850,26850,0
|
|
20240814,124400,1690318600,26850,26850,26850,26850,0
|
|
20240814,124300,1690318600,26850,26850,26850,26850,0
|
|
20240814,124200,1690318600,26850,26850,26850,26850,1
|
|
20240814,124100,1690291750,26900,26900,26900,26900,150
|
|
20240814,124000,1686256750,26900,27050,27050,26900,48
|
|
20240814,123900,1684964800,27050,27050,27050,27050,0
|
|
20240814,123800,1684964800,27050,27050,27050,27050,0
|
|
20240814,123700,1684964800,27050,27050,27050,27050,0
|
|
20240814,123600,1684964800,27050,27050,27050,27050,0
|
|
20240814,123500,1684964800,27050,27050,27050,27050,0
|
|
20240814,123400,1684964800,27050,27050,27050,27050,0
|
|
20240814,123300,1684964800,27050,27050,27050,27050,0
|
|
20240814,123200,1684964800,27050,27050,27050,27050,0
|
|
20240814,123100,1684964800,27050,26950,27050,26850,127
|
|
20240814,123000,1681533900,27050,26950,27050,26950,10
|
|
20240814,122900,1681264300,26950,26950,26950,26950,0
|
|
20240814,122800,1681264300,26950,26950,26950,26950,212
|
|
20240814,122700,1675550900,26950,26950,26950,26950,0
|
|
20240814,122600,1675550900,26950,26950,26950,26950,0
|
|
20240814,122500,1675550900,26950,26950,26950,26950,0
|
|
20240814,122400,1675550900,26950,26950,26950,26950,0
|
|
20240814,122300,1675550900,26950,26950,26950,26950,50
|
|
20240814,122200,1674203400,26950,26950,26950,26950,10
|
|
20240814,122100,1673933900,26950,26950,26950,26950,0
|
|
20240814,122000,1673933900,26950,26950,26950,26950,1
|
|
20240814,121900,1673906950,27100,27100,27100,27100,5
|
|
20240814,121800,1673771450,27100,27100,27100,27100,1
|
|
20240814,121700,1673744350,26950,27000,27000,26950,148
|
|
20240814,121600,1669748750,27100,27100,27100,27100,0
|
|
20240814,121500,1669748750,27100,27100,27100,27100,0
|
|
20240814,121400,1669748750,27100,27100,27100,27100,0
|
|
20240814,121300,1669748750,27100,27100,27100,27100,0
|
|
20240814,121200,1669748750,27100,27100,27100,27100,30
|
|
20240814,121100,1668935750,27100,27100,27100,27100,0
|
|
20240814,121000,1668935750,27100,27100,27100,27100,0
|
|
20240814,120900,1668935750,27100,27100,27100,27100,0
|
|
20240814,120800,1668935750,27100,27100,27100,27100,20
|
|
20240814,120700,1668393750,27000,27000,27000,27000,11
|
|
20240814,120600,1668096750,27000,27000,27000,27000,52
|
|
20240814,120500,1666692750,27050,27050,27050,27050,3
|
|
20240814,120400,1666611600,27050,27050,27050,27050,0
|
|
20240814,120300,1666611600,27050,27050,27050,27050,33
|
|
20240814,120200,1665718950,27100,27050,27100,27050,2
|
|
20240814,120100,1665664800,27100,27050,27100,27050,239
|
|
20240814,120000,1659198850,27050,27050,27050,27050,18
|
|
20240814,115900,1658711950,27100,27100,27100,27100,3
|
|
20240814,115800,1658630650,27050,27050,27050,27050,40
|
|
20240814,115700,1657548650,27000,27100,27100,27000,185
|
|
20240814,115600,1652544700,27050,27050,27050,27050,0
|
|
20240814,115500,1652544700,27050,27050,27050,27050,60
|
|
20240814,115400,1650921700,27050,27050,27050,27050,10
|
|
20240814,115300,1650651200,27050,27050,27050,27050,0
|
|
20240814,115200,1650651200,27050,27050,27050,27050,27
|
|
20240814,115100,1649920850,27050,27100,27100,27050,3
|
|
20240814,115000,1649839600,27050,27050,27050,27050,0
|
|
20240814,114900,1649839600,27050,27050,27050,27050,0
|
|
20240814,114800,1649839600,27050,27100,27100,27050,109
|
|
20240814,114700,1646886550,27050,27050,27050,27050,54
|
|
20240814,114600,1645425850,27100,27100,27100,27100,0
|
|
20240814,114500,1645425850,27100,27100,27100,27100,1
|
|
20240814,114400,1645398750,27050,27050,27050,27050,15
|
|
20240814,114300,1644993000,27050,27050,27050,27050,0
|
|
20240814,114200,1644993000,27050,27050,27050,27050,2
|
|
20240814,114100,1644938900,27050,27050,27050,27050,0
|
|
20240814,114000,1644938900,27050,26950,27050,26950,242
|
|
20240814,113900,1638399600,26950,26950,26950,26950,174
|
|
20240814,113800,1633710300,26900,26850,26950,26850,59
|
|
20240814,113700,1632122900,26850,26700,26900,26700,233
|
|
20240814,113600,1625896050,26700,26750,26750,26700,301
|
|
20240814,113500,1617853050,26750,26800,26900,26750,87
|
|
20240814,113400,1615517400,26800,26800,26800,26800,7
|
|
20240814,113300,1615329800,26800,26800,26800,26800,10
|
|
20240814,113200,1615061800,26800,26800,26800,26800,1
|
|
20240814,113100,1615035000,26800,26800,26800,26800,0
|
|
20240814,113000,1615035000,26800,26800,26800,26800,0
|
|
20240814,112900,1615035000,26800,26800,26800,26800,386
|
|
20240814,112800,1604690200,26800,26950,26950,26800,419
|
|
20240814,112700,1593427750,26950,26950,26950,26950,5
|
|
20240814,112600,1593293000,26950,26950,26950,26950,10
|
|
20240814,112500,1593023500,26950,26950,26950,26950,331
|
|
20240814,112400,1584103050,26950,26950,26950,26950,0
|
|
20240814,112300,1584103050,26950,27000,27000,26950,5
|
|
20240814,112200,1583968250,27000,27000,27000,27000,2
|
|
20240814,112100,1583914250,27000,27000,27000,27000,0
|
|
20240814,112000,1583914250,27000,27000,27000,27000,2
|
|
20240814,111900,1583860250,27000,27000,27000,27000,4
|
|
20240814,111800,1583752250,27050,26950,27050,26950,14
|
|
20240814,111700,1583374750,26950,26950,26950,26950,0
|
|
20240814,111600,1583374750,26950,27000,27000,26950,50
|
|
20240814,111500,1582025250,27050,27050,27050,27050,2
|
|
20240814,111400,1581971150,27100,27100,27100,27100,0
|
|
20240814,111300,1581971150,27100,27000,27100,27000,5
|
|
20240814,111200,1581836050,27100,27100,27100,27100,0
|
|
20240814,111100,1581836050,27100,27100,27100,27100,0
|
|
20240814,111000,1581836050,27100,27100,27100,27100,1
|
|
20240814,110900,1581808950,27050,27100,27100,27050,16
|
|
20240814,110800,1581375400,27050,27100,27100,27050,3
|
|
20240814,110700,1581294150,27100,27100,27100,27100,0
|
|
20240814,110600,1581294150,27100,27000,27150,27000,84
|
|
20240814,110500,1579018700,27100,27050,27150,27050,250
|
|
20240814,110400,1572245350,27000,27000,27000,27000,10
|
|
20240814,110300,1571975350,27000,27000,27000,27000,100
|
|
20240814,110200,1569275350,27100,27050,27100,27050,54
|
|
20240814,110100,1567814600,27050,27050,27050,27050,8
|
|
20240814,110000,1567598200,27050,27050,27050,27050,27
|
|
20240814,105900,1566867850,27050,27050,27050,27050,18
|
|
20240814,105800,1566380950,27050,27050,27050,27050,0
|
|
20240814,105700,1566380950,27050,27050,27050,27050,5
|
|
20240814,105600,1566245700,27050,27050,27050,27050,30
|
|
20240814,105500,1565434200,27050,27000,27050,27000,405
|
|
20240814,105400,1554494950,26950,26950,26950,26950,0
|
|
20240814,105300,1554494950,26950,26900,26950,26900,88
|
|
20240814,105200,1552123600,26900,26900,27000,26900,31
|
|
20240814,105100,1551288600,27000,27000,27000,26950,15
|
|
20240814,105000,1550883700,26900,26900,26900,26900,2
|
|
20240814,104900,1550829900,27000,27000,27000,27000,70
|
|
20240814,104800,1548939900,27000,26900,27000,26900,6
|
|
20240814,104700,1548778300,27000,27000,27000,27000,2
|
|
20240814,104600,1548724300,27000,27000,27000,27000,12
|
|
20240814,104500,1548400300,27000,26850,27000,26800,249
|
|
20240814,104400,1541678850,26950,26850,26950,26850,172
|
|
20240814,104300,1537046450,26850,26850,26850,26850,0
|
|
20240814,104200,1537046450,26850,26900,26900,26850,43
|
|
20240814,104100,1535889900,26950,26950,26950,26950,2
|
|
20240814,104000,1535836000,27000,26900,27000,26900,219
|
|
20240814,103900,1529936900,26900,26900,26900,26900,0
|
|
20240814,103800,1529936900,26900,26850,26900,26850,494
|
|
20240814,103700,1516664450,26750,26750,26750,26750,0
|
|
20240814,103600,1516664450,26750,26750,26750,26750,34
|
|
20240814,103500,1515754950,26750,26750,26750,26750,13
|
|
20240814,103400,1515407200,26800,26800,26800,26800,89
|
|
20240814,103300,1513022000,26800,26800,26800,26800,0
|
|
20240814,103200,1513022000,26800,26800,26800,26800,0
|
|
20240814,103100,1513022000,26800,26900,26900,26800,19
|
|
20240814,103000,1512512700,26900,26850,26900,26850,4
|
|
20240814,102900,1512405250,26850,26850,26850,26850,258
|
|
20240814,102800,1505477950,26850,26900,26900,26850,319
|
|
20240814,102700,1496912100,26900,26950,26950,26850,88
|
|
20240814,102600,1494548900,26950,26950,26950,26950,9
|
|
20240814,102500,1494306350,26850,26900,26900,26850,172
|
|
20240814,102400,1489680600,26900,26850,26900,26850,58
|
|
20240814,102300,1488123250,26850,26850,26850,26850,5
|
|
20240814,102200,1487989000,26800,26850,26850,26800,5
|
|
20240814,102100,1487854950,26850,26850,26900,26850,25
|
|
20240814,102000,1487183550,26800,26800,26800,26800,85
|
|
20240814,101900,1484905550,26800,26800,26800,26800,1
|
|
20240814,101800,1484878750,26750,26700,26750,26700,118
|
|
20240814,101700,1481723500,26700,26700,26700,26700,0
|
|
20240814,101600,1481723500,26700,26700,26700,26700,0
|
|
20240814,101500,1481723500,26700,26600,26700,26600,36
|
|
20240814,101400,1480762800,26700,26700,26700,26700,10
|
|
20240814,101300,1480495800,26700,26650,26700,26650,35
|
|
20240814,101200,1479561750,26550,26700,26700,26550,215
|
|
20240814,101100,1473853250,26550,26700,26700,26550,761
|
|
20240814,101000,1453606400,26650,26650,26700,26600,96
|
|
20240814,100900,1451048500,26650,26700,26700,26600,1010
|
|
20240814,100800,1424162250,26700,26800,26850,26650,1083
|
|
20240814,100700,1395242650,26900,26900,26950,26750,476
|
|
20240814,100600,1382471600,26900,26900,26900,26900,2
|
|
20240814,100500,1382417800,26900,26950,27050,26900,216
|
|
20240814,100400,1376591250,26950,26950,26950,26950,0
|
|
20240814,100300,1376591250,26950,26950,26950,26950,50
|
|
20240814,100200,1375243750,27100,27000,27100,27000,39
|
|
20240814,100100,1374187850,27000,27000,27000,27000,30
|
|
20240814,100000,1373377850,27100,26950,27100,26950,54
|
|
20240814,095900,1371921950,26950,26950,26950,26950,64
|
|
20240814,095800,1370197150,26950,26950,26950,26950,100
|
|
20240814,095700,1367502150,26950,27100,27100,26950,47
|
|
20240814,095600,1366235350,26950,26950,26950,26950,0
|
|
20240814,095500,1366235350,26950,26950,26950,26950,11
|
|
20240814,095400,1365938900,27150,27150,27150,27150,2
|
|
20240814,095300,1365884600,27100,27100,27100,27100,27
|
|
20240814,095200,1365152900,26950,26950,26950,26950,0
|
|
20240814,095100,1365152900,26950,26950,26950,26950,149
|
|
20240814,095000,1361137350,26950,26950,26950,26950,375
|
|
20240814,094900,1351031100,26950,27150,27150,26950,54
|
|
20240814,094800,1349575500,27150,27000,27150,26950,125
|
|
20240814,094700,1346199500,27100,27100,27100,27100,110
|
|
20240814,094600,1343218500,26950,27000,27000,26950,67
|
|
20240814,094500,1341409800,27100,27150,27150,27000,303
|
|
20240814,094400,1333227900,27050,27100,27100,27050,302
|
|
20240814,094300,1325057350,27100,27100,27100,27050,41
|
|
20240814,094200,1323946300,27000,27050,27050,27000,3
|
|
20240814,094100,1323865250,27050,27000,27150,27000,27
|
|
20240814,094000,1323136050,26950,27300,27300,26950,2351
|
|
20240814,093900,1259438650,27400,27300,27400,27300,305
|
|
20240814,093800,1251112050,27300,27300,27400,27300,306
|
|
20240814,093700,1242757850,27400,27350,27400,27250,250
|
|
20240814,093600,1235934850,27300,27350,27350,27250,1017
|
|
20240814,093500,1208167800,27400,27400,27400,27400,185
|
|
20240814,093400,1203098800,27400,27450,27450,27400,91
|
|
20240814,093300,1200600950,27450,27500,27500,27450,168
|
|
20240814,093200,1195984650,27500,27650,27650,27500,981
|
|
20240814,093100,1168884600,27700,27850,27850,27700,206
|
|
20240814,093000,1163162450,27850,27800,27850,27800,141
|
|
20240814,092900,1159239100,27800,27750,27850,27750,203
|
|
20240814,092800,1153598700,27800,27800,27850,27700,213
|
|
20240814,092700,1147684800,27850,27600,27850,27600,807
|
|
20240814,092600,1125365500,27650,27650,27650,27550,312
|
|
20240814,092500,1116740150,27650,27650,27650,27500,53
|
|
20240814,092400,1115276500,27650,27600,27650,27600,181
|
|
20240814,092300,1110276950,27600,27600,27650,27500,227
|
|
20240814,092200,1104014600,27600,27400,27600,27400,28
|
|
20240814,092100,1103242900,27500,27300,27500,27300,546
|
|
20240814,092000,1088302700,27300,27550,27550,27300,962
|
|
20240814,091900,1061917250,27550,27500,27550,27500,24
|
|
20240814,091800,1061256650,27500,27500,27550,27500,149
|
|
20240814,091700,1057159100,27550,27550,27550,27400,1362
|
|
20240814,091600,1019768600,27550,27550,27600,27500,1394
|
|
20240814,091500,981401450,27550,27750,27750,27550,1910
|
|
20240814,091400,928602850,27950,27750,27950,27750,322
|
|
20240814,091300,919665700,27950,27950,28050,27700,1286
|
|
20240814,091200,883797250,28050,27950,28100,27950,961
|
|
20240814,091100,856862850,27950,28050,28200,27800,2104
|
|
20240814,091000,798051600,28250,28400,28450,28050,1673
|
|
20240814,090900,750834900,28400,28250,28500,28050,5989
|
|
20240814,090800,581011750,28400,27750,28400,27600,4554
|
|
20240814,090700,453879250,27750,28000,28000,27750,2508
|
|
20240814,090600,384081600,28000,27600,28000,27600,3812
|
|
20240814,090500,277788200,27600,27300,27900,27200,3653
|
|
20240814,090400,176956750,27200,26550,27300,26550,2438
|
|
20240814,090300,111681550,26600,26900,26900,26600,438
|
|
20240814,090200,100011200,26900,26600,26900,26600,262
|
|
20240814,090100,92974550,26700,26500,26950,26100,2147
|
|
20240814,090000,35355900,26500,26300,26600,26150,1340
|