576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,183300,1771611850,28750,28750,28750,28750,392
|
|
20240813,183200,1771611850,28750,28750,28750,28750,0
|
|
20240813,183100,1771611850,28750,28750,28750,28750,0
|
|
20240813,183000,1771611850,28750,28750,28750,28750,0
|
|
20240813,182900,1771611850,28750,28750,28750,28750,0
|
|
20240813,182800,1771611850,28750,28750,28750,28750,0
|
|
20240813,182700,1771611850,28750,28750,28750,28750,0
|
|
20240813,182600,1771611850,28750,28750,28750,28750,0
|
|
20240813,182500,1771611850,28750,28750,28750,28750,0
|
|
20240813,182400,1771611850,28750,28750,28750,28750,0
|
|
20240813,182300,1771611850,28750,28750,28750,28750,0
|
|
20240813,182200,1771611850,28750,28750,28750,28750,0
|
|
20240813,182100,1771611850,28750,28750,28750,28750,0
|
|
20240813,182000,1771611850,28750,28750,28750,28750,0
|
|
20240813,181900,1771611850,28750,28750,28750,28750,0
|
|
20240813,181800,1771611850,28750,28750,28750,28750,0
|
|
20240813,181700,1771611850,28750,28750,28750,28750,0
|
|
20240813,181600,1771611850,28750,28750,28750,28750,0
|
|
20240813,181500,1771611850,28750,28750,28750,28750,0
|
|
20240813,181400,1771611850,28750,28750,28750,28750,0
|
|
20240813,181300,1771611850,28750,28750,28750,28750,0
|
|
20240813,181200,1771611850,28750,28750,28750,28750,0
|
|
20240813,181100,1771611850,28750,28750,28750,28750,0
|
|
20240813,181000,1771611850,28750,28750,28750,28750,0
|
|
20240813,180900,1771611850,28750,28750,28750,28750,0
|
|
20240813,180800,1771611850,28750,28750,28750,28750,0
|
|
20240813,180700,1771611850,28750,28750,28750,28750,0
|
|
20240813,180600,1771611850,28750,28750,28750,28750,0
|
|
20240813,180500,1771611850,28750,28750,28750,28750,0
|
|
20240813,180400,1771611850,28750,28750,28750,28750,0
|
|
20240813,180300,1771611850,28750,28750,28750,28750,392
|
|
20240813,180200,1771611850,28750,28750,28750,28750,0
|
|
20240813,180100,1771611850,28750,28750,28750,28750,0
|
|
20240813,180000,1771611850,28750,28750,28750,28750,0
|
|
20240813,175900,1771611850,28750,28750,28750,28750,0
|
|
20240813,175800,1771611850,28750,28750,28750,28750,0
|
|
20240813,175700,1771611850,28750,28750,28750,28750,0
|
|
20240813,175600,1771611850,28750,28750,28750,28750,0
|
|
20240813,175500,1771611850,28750,28750,28750,28750,0
|
|
20240813,175400,1771611850,28750,28750,28750,28750,0
|
|
20240813,175300,1771611850,28750,28750,28750,28750,0
|
|
20240813,175200,1771611850,28750,28750,28750,28750,0
|
|
20240813,175100,1771611850,28750,28750,28750,28750,0
|
|
20240813,175000,1771611850,28750,28750,28750,28750,0
|
|
20240813,174900,1771611850,28750,28750,28750,28750,0
|
|
20240813,174800,1771611850,28750,28750,28750,28750,0
|
|
20240813,174700,1771611850,28750,28750,28750,28750,0
|
|
20240813,174600,1771611850,28750,28750,28750,28750,0
|
|
20240813,174500,1771611850,28750,28750,28750,28750,0
|
|
20240813,174400,1771611850,28750,28750,28750,28750,0
|
|
20240813,174300,1771611850,28750,28750,28750,28750,0
|
|
20240813,174200,1771611850,28750,28750,28750,28750,0
|
|
20240813,174100,1771611850,28750,28750,28750,28750,0
|
|
20240813,174000,1771611850,28750,28750,28750,28750,0
|
|
20240813,173900,1771611850,28750,28750,28750,28750,0
|
|
20240813,173800,1771611850,28750,28750,28750,28750,0
|
|
20240813,173700,1771611850,28750,28750,28750,28750,0
|
|
20240813,173600,1771611850,28750,28750,28750,28750,0
|
|
20240813,173500,1771611850,28750,28750,28750,28750,0
|
|
20240813,173400,1771611850,28750,28750,28750,28750,0
|
|
20240813,173300,1771611850,28750,28750,28750,28750,392
|
|
20240813,173200,1771611850,28750,28750,28750,28750,0
|
|
20240813,173100,1771611850,28750,28750,28750,28750,0
|
|
20240813,173000,1771611850,28750,28750,28750,28750,0
|
|
20240813,172900,1771611850,28750,28750,28750,28750,0
|
|
20240813,172800,1771611850,28750,28750,28750,28750,0
|
|
20240813,172700,1771611850,28750,28750,28750,28750,0
|
|
20240813,172600,1771611850,28750,28750,28750,28750,0
|
|
20240813,172500,1771611850,28750,28750,28750,28750,0
|
|
20240813,172400,1771611850,28750,28750,28750,28750,0
|
|
20240813,172300,1771611850,28750,28750,28750,28750,0
|
|
20240813,172200,1771611850,28750,28750,28750,28750,0
|
|
20240813,172100,1771611850,28750,28750,28750,28750,0
|
|
20240813,172000,1771611850,28750,28750,28750,28750,0
|
|
20240813,171900,1771611850,28750,28750,28750,28750,0
|
|
20240813,171800,1771611850,28750,28750,28750,28750,0
|
|
20240813,171700,1771611850,28750,28750,28750,28750,0
|
|
20240813,171600,1771611850,28750,28750,28750,28750,0
|
|
20240813,171500,1771611850,28750,28750,28750,28750,0
|
|
20240813,171400,1771611850,28750,28750,28750,28750,0
|
|
20240813,171300,1771611850,28750,28750,28750,28750,0
|
|
20240813,171200,1771611850,28750,28750,28750,28750,0
|
|
20240813,171100,1771611850,28750,28750,28750,28750,0
|
|
20240813,171000,1771611850,28750,28750,28750,28750,0
|
|
20240813,170900,1771611850,28750,28750,28750,28750,0
|
|
20240813,170800,1771611850,28750,28750,28750,28750,0
|
|
20240813,170700,1771611850,28750,28750,28750,28750,0
|
|
20240813,170600,1771611850,28750,28750,28750,28750,0
|
|
20240813,170500,1771611850,28750,28750,28750,28750,0
|
|
20240813,170400,1771611850,28750,28750,28750,28750,0
|
|
20240813,170300,1771611850,28750,28750,28750,28750,392
|
|
20240813,170200,1771611850,28750,28750,28750,28750,0
|
|
20240813,170100,1771611850,28750,28750,28750,28750,0
|
|
20240813,170000,1771611850,28750,28750,28750,28750,0
|
|
20240813,165900,1771611850,28750,28750,28750,28750,0
|
|
20240813,165800,1771611850,28750,28750,28750,28750,0
|
|
20240813,165700,1771611850,28750,28750,28750,28750,0
|
|
20240813,165600,1771611850,28750,28750,28750,28750,0
|
|
20240813,165500,1771611850,28750,28750,28750,28750,0
|
|
20240813,165400,1771611850,28750,28750,28750,28750,0
|
|
20240813,165300,1771611850,28750,28750,28750,28750,0
|
|
20240813,165200,1771611850,28750,28750,28750,28750,0
|
|
20240813,165100,1771611850,28750,28750,28750,28750,0
|
|
20240813,165000,1771611850,28750,28750,28750,28750,0
|
|
20240813,164900,1771611850,28750,28750,28750,28750,0
|
|
20240813,164800,1771611850,28750,28750,28750,28750,0
|
|
20240813,164700,1771611850,28750,28750,28750,28750,0
|
|
20240813,164600,1771611850,28750,28750,28750,28750,0
|
|
20240813,164500,1771611850,28750,28750,28750,28750,0
|
|
20240813,164400,1771611850,28750,28750,28750,28750,0
|
|
20240813,164300,1771611850,28750,28750,28750,28750,0
|
|
20240813,164200,1771611850,28750,28750,28750,28750,0
|
|
20240813,164100,1771611850,28750,28750,28750,28750,0
|
|
20240813,164000,1771611850,28750,28750,28750,28750,0
|
|
20240813,163900,1771611850,28750,28750,28750,28750,0
|
|
20240813,163800,1771611850,28750,28750,28750,28750,0
|
|
20240813,163700,1771611850,28750,28750,28750,28750,0
|
|
20240813,163600,1771611850,28750,28750,28750,28750,0
|
|
20240813,163500,1771611850,28750,28750,28750,28750,0
|
|
20240813,163400,1771611850,28750,28750,28750,28750,0
|
|
20240813,163300,1771611850,28750,28750,28750,28750,392
|
|
20240813,163200,1771611850,28750,28750,28750,28750,0
|
|
20240813,163100,1771611850,28750,28750,28750,28750,0
|
|
20240813,163000,1771611850,28750,28750,28750,28750,0
|
|
20240813,162900,1771611850,28750,28750,28750,28750,0
|
|
20240813,162800,1771611850,28750,28750,28750,28750,0
|
|
20240813,162700,1771611850,28750,28750,28750,28750,0
|
|
20240813,162600,1771611850,28750,28750,28750,28750,0
|
|
20240813,162500,1771611850,28750,28750,28750,28750,0
|
|
20240813,162400,1771611850,28750,28750,28750,28750,0
|
|
20240813,162300,1771611850,28750,28750,28750,28750,0
|
|
20240813,162200,1771611850,28750,28750,28750,28750,0
|
|
20240813,162100,1771611850,28750,28750,28750,28750,0
|
|
20240813,162000,1771611850,28750,28750,28750,28750,0
|
|
20240813,161900,1771611850,28750,28750,28750,28750,0
|
|
20240813,161800,1771611850,28750,28750,28750,28750,0
|
|
20240813,161700,1771611850,28750,28750,28750,28750,0
|
|
20240813,161600,1771611850,28750,28750,28750,28750,0
|
|
20240813,161500,1771611850,28750,28750,28750,28750,0
|
|
20240813,161400,1771611850,28750,28750,28750,28750,0
|
|
20240813,161300,1771611850,28750,28750,28750,28750,0
|
|
20240813,161200,1771611850,28750,28750,28750,28750,0
|
|
20240813,161100,1771611850,28750,28750,28750,28750,0
|
|
20240813,161000,1771611850,28750,28750,28750,28750,0
|
|
20240813,160900,1771611850,28750,28750,28750,28750,0
|
|
20240813,160800,1771611850,28750,28750,28750,28750,0
|
|
20240813,160700,1771611850,28750,28750,28750,28750,0
|
|
20240813,160600,1771611850,28750,28750,28750,28750,0
|
|
20240813,160500,1771611850,28750,28750,28750,28750,0
|
|
20240813,160400,1771611850,28750,28750,28750,28750,0
|
|
20240813,160300,1771611850,28750,28750,28750,28750,392
|
|
20240813,160200,1771611850,28750,28750,28750,28750,0
|
|
20240813,160100,1771611850,28750,28750,28750,28750,0
|
|
20240813,160000,1771611850,28750,28750,28750,28750,0
|
|
20240813,155900,1771611850,28750,28750,28750,28750,0
|
|
20240813,155800,1771611850,28750,28750,28750,28750,0
|
|
20240813,155700,1771611850,28750,28750,28750,28750,0
|
|
20240813,155600,1771611850,28750,28750,28750,28750,0
|
|
20240813,155500,1771611850,28750,28750,28750,28750,0
|
|
20240813,155400,1771611850,28750,28750,28750,28750,0
|
|
20240813,155300,1771611850,28750,28750,28750,28750,0
|
|
20240813,155200,1771611850,28750,28750,28750,28750,0
|
|
20240813,155100,1771611850,28750,28750,28750,28750,0
|
|
20240813,155000,1771611850,28750,28750,28750,28750,0
|
|
20240813,154900,1771611850,28750,28750,28750,28750,0
|
|
20240813,154800,1771611850,28750,28750,28750,28750,0
|
|
20240813,154700,1771611850,28750,28750,28750,28750,0
|
|
20240813,154600,1771611850,28750,28750,28750,28750,0
|
|
20240813,154500,1771611850,28750,28750,28750,28750,0
|
|
20240813,154400,1771611850,28750,28750,28750,28750,0
|
|
20240813,154300,1771611850,28750,28750,28750,28750,0
|
|
20240813,154200,1771611850,28750,28750,28750,28750,0
|
|
20240813,154100,1771611850,28750,28750,28750,28750,0
|
|
20240813,154000,1771611850,28750,28750,28750,28750,0
|
|
20240813,153900,1771611850,28750,28750,28750,28750,0
|
|
20240813,153800,1771611850,28750,28750,28750,28750,0
|
|
20240813,153700,1771611850,28750,28750,28750,28750,0
|
|
20240813,153600,1771611850,28750,28750,28750,28750,0
|
|
20240813,153500,1771611850,28750,28750,28750,28750,0
|
|
20240813,153400,1771611850,28750,28750,28750,28750,0
|
|
20240813,153300,1771611850,28750,28750,28750,28750,392
|
|
20240813,153200,1771611850,28750,28750,28750,28750,0
|
|
20240813,153100,1771611850,28750,28750,28750,28750,0
|
|
20240813,153000,1771611850,28750,28750,28750,28750,392
|
|
20240813,152900,1760341850,28750,28750,28750,28750,0
|
|
20240813,152800,1760341850,28750,28750,28750,28750,0
|
|
20240813,152700,1760341850,28750,28750,28750,28750,0
|
|
20240813,152600,1760341850,28750,28750,28750,28750,0
|
|
20240813,152500,1760341850,28750,28750,28750,28750,0
|
|
20240813,152400,1760341850,28750,28750,28750,28750,0
|
|
20240813,152300,1760341850,28750,28750,28750,28750,0
|
|
20240813,152200,1760341850,28750,28750,28750,28750,0
|
|
20240813,152100,1760341850,28750,28750,28750,28750,0
|
|
20240813,152000,1760341850,28750,28750,28750,28750,0
|
|
20240813,151900,1760341850,28750,28750,28750,28750,177
|
|
20240813,151800,1755253100,28750,28750,28800,28750,123
|
|
20240813,151700,1751716800,28750,28750,28750,28750,15
|
|
20240813,151600,1751285550,28750,28800,28800,28750,647
|
|
20240813,151500,1732666800,28800,28850,28850,28800,336
|
|
20240813,151400,1722976200,28850,28850,28850,28850,31
|
|
20240813,151300,1722081850,28850,28850,28850,28850,0
|
|
20240813,151200,1722081850,28850,28900,28900,28850,12
|
|
20240813,151100,1721735550,28800,28800,28800,28800,0
|
|
20240813,151000,1721735550,28800,28850,28850,28800,236
|
|
20240813,150900,1714927450,28850,28850,28850,28850,18
|
|
20240813,150800,1714408150,28850,28850,28850,28850,19
|
|
20240813,150700,1713860000,28900,28900,28900,28900,1
|
|
20240813,150600,1713831100,28850,28850,28850,28850,11
|
|
20240813,150500,1713513750,28850,28850,28850,28850,10
|
|
20240813,150400,1713225250,28850,28850,28850,28850,0
|
|
20240813,150300,1713225250,28850,28850,28850,28850,10
|
|
20240813,150200,1712936750,28850,28850,28850,28850,0
|
|
20240813,150100,1712936750,28850,28850,28850,28850,119
|
|
20240813,150000,1709503600,28850,28850,28850,28850,1
|
|
20240813,145900,1709474750,28800,28800,28800,28800,25
|
|
20240813,145800,1708754750,28800,28800,28800,28800,1
|
|
20240813,145700,1708725950,28850,28850,28850,28850,4
|
|
20240813,145600,1708610550,28850,28800,28850,28800,13
|
|
20240813,145500,1708236000,28800,28800,28800,28800,32
|
|
20240813,145400,1707314400,28800,28800,28800,28800,24
|
|
20240813,145300,1706623200,28800,28800,28800,28800,17
|
|
20240813,145200,1706133600,28800,28800,28800,28800,17
|
|
20240813,145100,1705644000,28800,28800,28800,28800,6
|
|
20240813,145000,1705471200,28800,28800,28800,28800,14
|
|
20240813,144900,1705068000,28800,28800,28800,28800,6
|
|
20240813,144800,1704895200,28800,28800,28900,28800,43
|
|
20240813,144700,1703654800,28800,28750,28800,28750,41
|
|
20240813,144600,1702474500,28800,28800,28800,28750,68
|
|
20240813,144500,1700517000,28750,28800,28800,28750,139
|
|
20240813,144400,1696515700,28900,28900,28900,28900,10
|
|
20240813,144300,1696226700,28900,28900,28900,28900,333
|
|
20240813,144200,1686603000,28800,28800,28800,28800,101
|
|
20240813,144100,1683694200,28800,28800,28800,28800,0
|
|
20240813,144000,1683694200,28800,28800,28800,28800,50
|
|
20240813,143900,1682254200,28900,28900,28900,28900,1
|
|
20240813,143800,1682225300,28800,28850,28900,28800,369
|
|
20240813,143700,1671568200,28900,28900,28900,28900,0
|
|
20240813,143600,1671568200,28900,28900,28900,28900,1
|
|
20240813,143500,1671539300,28850,28850,28850,28850,0
|
|
20240813,143400,1671539300,28850,28850,28850,28850,101
|
|
20240813,143300,1668625450,28850,28800,28850,28750,1155
|
|
20240813,143200,1635363150,28750,28750,28750,28750,1
|
|
20240813,143100,1635334400,28800,28800,28800,28800,1
|
|
20240813,143000,1635305600,28750,28750,28750,28750,18
|
|
20240813,142900,1634788100,28750,28750,28750,28750,0
|
|
20240813,142800,1634788100,28750,28750,28750,28750,10
|
|
20240813,142700,1634500600,28750,28750,28750,28750,0
|
|
20240813,142600,1634500600,28750,28750,28750,28750,169
|
|
20240813,142500,1629641850,28750,28800,28800,28750,20
|
|
20240813,142400,1629066350,28800,28750,28800,28750,39
|
|
20240813,142300,1627944600,28750,28750,28750,28750,0
|
|
20240813,142200,1627944600,28750,28750,28750,28750,10
|
|
20240813,142100,1627657100,28750,28750,28750,28750,0
|
|
20240813,142000,1627657100,28750,28750,28750,28750,0
|
|
20240813,141900,1627657100,28750,28750,28750,28750,10
|
|
20240813,141800,1627369600,28750,28750,28750,28750,0
|
|
20240813,141700,1627369600,28750,28750,28750,28750,36
|
|
20240813,141600,1626334600,28750,28750,28750,28750,0
|
|
20240813,141500,1626334600,28750,28750,28750,28750,0
|
|
20240813,141400,1626334600,28750,28750,28750,28750,0
|
|
20240813,141300,1626334600,28750,28750,28750,28750,10
|
|
20240813,141200,1626047100,28800,28800,28800,28800,10
|
|
20240813,141100,1625759100,28800,28750,28800,28750,93
|
|
20240813,141000,1623084050,28700,28700,28700,28700,100
|
|
20240813,140900,1620214050,28700,28700,28700,28700,10
|
|
20240813,140800,1619927050,28750,28750,28750,28750,100
|
|
20240813,140700,1617052050,28750,28750,28750,28750,14
|
|
20240813,140600,1616649550,28700,28700,28700,28700,0
|
|
20240813,140500,1616649550,28700,28750,28750,28700,41
|
|
20240813,140400,1615471300,28700,28700,28700,28700,0
|
|
20240813,140300,1615471300,28700,28700,28700,28700,0
|
|
20240813,140200,1615471300,28700,28700,28700,28700,39
|
|
20240813,140100,1614352000,28700,28700,28700,28700,69
|
|
20240813,140000,1612371700,28700,28700,28700,28700,0
|
|
20240813,135900,1612371700,28700,28700,28700,28700,2
|
|
20240813,135800,1612314300,28750,28650,28750,28650,622
|
|
20240813,135700,1594477500,28650,28650,28650,28650,0
|
|
20240813,135600,1594477500,28650,28650,28650,28650,10
|
|
20240813,135500,1594191000,28700,28700,28700,28700,96
|
|
20240813,135400,1591435800,28700,28700,28700,28700,42
|
|
20240813,135300,1590230400,28700,28700,28700,28700,0
|
|
20240813,135200,1590230400,28700,28700,28700,28700,30
|
|
20240813,135100,1589369400,28750,28750,28750,28750,217
|
|
20240813,135000,1583130650,28700,28700,28700,28700,1
|
|
20240813,134900,1583101950,28700,28700,28700,28700,0
|
|
20240813,134800,1583101950,28700,28750,28750,28700,18
|
|
20240813,134700,1582585250,28800,28800,28800,28800,0
|
|
20240813,134600,1582585250,28800,28650,28800,28650,263
|
|
20240813,134500,1575037150,28650,28650,28650,28650,66
|
|
20240813,134400,1573146250,28650,28650,28650,28650,96
|
|
20240813,134300,1570395850,28650,28650,28650,28650,72
|
|
20240813,134200,1568333050,28650,28650,28650,28650,57
|
|
20240813,134100,1566700000,28650,28600,28650,28600,179
|
|
20240813,134000,1561579150,28600,28600,28600,28600,10
|
|
20240813,133900,1561293150,28650,28650,28650,28650,186
|
|
20240813,133800,1555964250,28700,28700,28700,28700,0
|
|
20240813,133700,1555964250,28700,28700,28700,28700,3
|
|
20240813,133600,1555878150,28700,28700,28700,28700,28
|
|
20240813,133500,1555074550,28700,28700,28700,28700,8
|
|
20240813,133400,1554844950,28700,28700,28700,28700,0
|
|
20240813,133300,1554844950,28700,28700,28700,28700,10
|
|
20240813,133200,1554557950,28750,28750,28750,28750,0
|
|
20240813,133100,1554557950,28750,28750,28750,28750,15
|
|
20240813,133000,1554126700,28800,28700,28800,28700,14
|
|
20240813,132900,1553724100,28650,28650,28650,28650,0
|
|
20240813,132800,1553724100,28650,28650,28650,28650,28
|
|
20240813,132700,1552921900,28650,28650,28650,28650,0
|
|
20240813,132600,1552921900,28650,28650,28650,28650,500
|
|
20240813,132500,1538596900,28650,28650,28650,28650,21
|
|
20240813,132400,1537995250,28800,28800,28800,28800,3
|
|
20240813,132300,1537908850,28800,28800,28800,28800,11
|
|
20240813,132200,1537592050,28800,28800,28800,28800,0
|
|
20240813,132100,1537592050,28800,28800,28800,28800,1
|
|
20240813,132000,1537563250,28800,28800,28800,28800,1
|
|
20240813,131900,1537534450,28800,28800,28800,28800,15
|
|
20240813,131800,1537102450,28650,28650,28650,28650,25
|
|
20240813,131700,1536386200,28650,28650,28650,28650,0
|
|
20240813,131600,1536386200,28650,28650,28650,28650,0
|
|
20240813,131500,1536386200,28650,28700,28700,28650,918
|
|
20240813,131400,1510074150,28700,28700,28700,28700,10
|
|
20240813,131300,1509787150,28700,28700,28700,28700,449
|
|
20240813,131200,1496900850,28700,28700,28700,28700,0
|
|
20240813,131100,1496900850,28700,28700,28700,28700,0
|
|
20240813,131000,1496900850,28700,28700,28700,28700,37
|
|
20240813,130900,1495838950,28750,28750,28750,28750,0
|
|
20240813,130800,1495838950,28750,28750,28750,28750,5
|
|
20240813,130700,1495695200,28750,28750,28750,28750,0
|
|
20240813,130600,1495695200,28750,28750,28750,28750,0
|
|
20240813,130500,1495695200,28750,28750,28750,28750,1
|
|
20240813,130400,1495666450,28700,28700,28700,28700,10
|
|
20240813,130300,1495379450,28800,28800,28800,28800,0
|
|
20240813,130200,1495379450,28800,28800,28800,28800,1
|
|
20240813,130100,1495350650,28750,28750,28750,28750,253
|
|
20240813,130000,1488076900,28800,28800,28800,28800,0
|
|
20240813,125900,1488076900,28800,28800,28800,28800,0
|
|
20240813,125800,1488076900,28800,28750,28800,28750,159
|
|
20240813,125700,1483500600,28800,28800,28800,28800,2
|
|
20240813,125600,1483443000,28800,28800,28800,28800,205
|
|
20240813,125500,1477539000,28800,28800,28800,28800,0
|
|
20240813,125400,1477539000,28800,28800,28800,28800,31
|
|
20240813,125300,1476646200,28900,28850,28900,28850,322
|
|
20240813,125200,1467355400,28850,28850,28850,28850,3
|
|
20240813,125100,1467268850,28850,28850,28850,28850,1
|
|
20240813,125000,1467240000,28850,28850,28850,28850,1
|
|
20240813,124900,1467211150,28850,28850,28850,28850,264
|
|
20240813,124800,1459594750,28800,28800,28800,28800,25
|
|
20240813,124700,1458874750,28800,28800,28800,28800,20
|
|
20240813,124600,1458298750,28800,28800,28800,28800,300
|
|
20240813,124500,1449658750,28750,28750,28750,28750,0
|
|
20240813,124400,1449658750,28750,28750,28750,28750,191
|
|
20240813,124300,1444167500,28750,28750,28750,28750,200
|
|
20240813,124200,1438417500,28750,28750,28750,28750,120
|
|
20240813,124100,1434967500,28700,28700,28700,28700,0
|
|
20240813,124000,1434967500,28700,28700,28700,28700,0
|
|
20240813,123900,1434967500,28700,28700,28700,28700,0
|
|
20240813,123800,1434967500,28700,28700,28700,28700,63
|
|
20240813,123700,1433159400,28700,28700,28700,28700,461
|
|
20240813,123600,1419928700,28700,28700,28700,28700,0
|
|
20240813,123500,1419928700,28700,28650,28700,28650,127
|
|
20240813,123400,1416290100,28650,28600,28650,28600,28
|
|
20240813,123300,1415489200,28650,28650,28650,28650,1575
|
|
20240813,123200,1370365450,28650,28650,28650,28650,0
|
|
20240813,123100,1370365450,28650,28650,28650,28650,70
|
|
20240813,123000,1368359950,28700,28650,28700,28650,25
|
|
20240813,122900,1367643000,28650,28650,28650,28650,0
|
|
20240813,122800,1367643000,28650,28700,28700,28650,108
|
|
20240813,122700,1364548750,28650,28650,28650,28650,0
|
|
20240813,122600,1364548750,28650,28700,28700,28650,8
|
|
20240813,122500,1364319450,28650,28650,28650,28650,0
|
|
20240813,122400,1364319450,28650,28650,28650,28650,138
|
|
20240813,122300,1360365750,28650,28650,28650,28650,0
|
|
20240813,122200,1360365750,28650,28700,28700,28650,1000
|
|
20240813,122100,1331693400,28750,28750,28750,28750,82
|
|
20240813,122000,1329335900,28800,28800,28800,28800,0
|
|
20240813,121900,1329335900,28800,28800,28800,28800,20
|
|
20240813,121800,1328759900,28800,28800,28800,28800,1
|
|
20240813,121700,1328731100,28800,28800,28800,28800,153
|
|
20240813,121600,1324324700,28800,28750,28800,28750,105
|
|
20240813,121500,1321302950,28750,28750,28750,28700,35
|
|
20240813,121400,1320298000,28750,28750,28750,28750,2
|
|
20240813,121300,1320240500,28750,28700,28750,28700,102
|
|
20240813,121200,1317313000,28650,28650,28650,28650,0
|
|
20240813,121100,1317313000,28650,28650,28650,28650,0
|
|
20240813,121000,1317313000,28650,28650,28650,28650,0
|
|
20240813,120900,1317313000,28650,28650,28650,28650,128
|
|
20240813,120800,1313645800,28700,28700,28700,28700,0
|
|
20240813,120700,1313645800,28700,28700,28700,28700,1
|
|
20240813,120600,1313617100,28800,28800,28800,28800,4
|
|
20240813,120500,1313501900,28700,28750,28750,28700,2
|
|
20240813,120400,1313444450,28750,28750,28750,28750,100
|
|
20240813,120300,1310569450,28750,28750,28750,28750,3
|
|
20240813,120200,1310483200,28750,28750,28750,28750,0
|
|
20240813,120100,1310483200,28750,28750,28750,28750,12
|
|
20240813,120000,1310138200,28600,28600,28600,28600,0
|
|
20240813,115900,1310138200,28600,28600,28600,28600,0
|
|
20240813,115800,1310138200,28600,28600,28600,28600,10
|
|
20240813,115700,1309852200,28600,28600,28600,28600,1
|
|
20240813,115600,1309823600,28600,28650,28650,28600,111
|
|
20240813,115500,1306647100,28650,28700,28700,28650,110
|
|
20240813,115400,1303493000,28700,28700,28700,28700,0
|
|
20240813,115300,1303493000,28700,28700,28700,28700,0
|
|
20240813,115200,1303493000,28700,28650,28700,28650,56
|
|
20240813,115100,1301888550,28650,28650,28650,28650,0
|
|
20240813,115000,1301888550,28650,28650,28650,28650,5
|
|
20240813,114900,1301745300,28650,28650,28650,28650,41
|
|
20240813,114800,1300570650,28650,28650,28650,28650,0
|
|
20240813,114700,1300570650,28650,28650,28650,28650,0
|
|
20240813,114600,1300570650,28650,28650,28650,28650,0
|
|
20240813,114500,1300570650,28650,28650,28650,28650,10
|
|
20240813,114400,1300284150,28650,28650,28650,28650,0
|
|
20240813,114300,1300284150,28650,28700,28700,28650,9
|
|
20240813,114200,1300026200,28700,28700,28700,28700,2
|
|
20240813,114100,1299968800,28650,28700,28700,28650,188
|
|
20240813,114000,1294574150,28650,28650,28650,28650,0
|
|
20240813,113900,1294574150,28650,28650,28650,28650,228
|
|
20240813,113800,1288041950,28550,28550,28550,28550,62
|
|
20240813,113700,1286271850,28550,28550,28550,28550,50
|
|
20240813,113600,1284844350,28550,28550,28550,28550,123
|
|
20240813,113500,1281332700,28550,28550,28550,28550,1
|
|
20240813,113400,1281304150,28550,28550,28550,28550,57
|
|
20240813,113300,1279676800,28550,28600,28600,28550,52
|
|
20240813,113200,1278191650,28600,28600,28600,28600,104
|
|
20240813,113100,1275217250,28600,28600,28600,28600,111
|
|
20240813,113000,1272042650,28600,28550,28600,28550,70
|
|
20240813,112900,1270043450,28600,28600,28600,28600,0
|
|
20240813,112800,1270043450,28600,28600,28650,28600,111
|
|
20240813,112700,1266868350,28550,28600,28600,28550,50
|
|
20240813,112600,1265439050,28600,28650,28650,28600,5799
|
|
20240813,112500,1099469800,28700,28700,28700,28700,6
|
|
20240813,112400,1099297600,28700,28650,28750,28650,40
|
|
20240813,112300,1098150950,28700,28700,28700,28700,10
|
|
20240813,112200,1097863950,28650,28650,28650,28650,0
|
|
20240813,112100,1097863950,28650,28750,28750,28650,1372
|
|
20240813,112000,1058489900,28800,28800,28800,28800,0
|
|
20240813,111900,1058489900,28800,28800,28800,28800,0
|
|
20240813,111800,1058489900,28800,28800,28800,28800,0
|
|
20240813,111700,1058489900,28800,28800,28800,28800,1
|
|
20240813,111600,1058461100,28700,28800,28800,28700,11
|
|
20240813,111500,1058145300,28800,28800,28800,28800,31
|
|
20240813,111400,1057252500,28750,28750,28750,28750,1
|
|
20240813,111300,1057223750,28750,28750,28750,28750,0
|
|
20240813,111200,1057223750,28750,28750,28750,28750,504
|
|
20240813,111100,1042733750,28750,28800,28800,28750,118
|
|
20240813,111000,1039336250,28800,28800,28800,28800,1162
|
|
20240813,110900,1005870650,28800,28800,28800,28800,24
|
|
20240813,110800,1005179450,28800,28800,28800,28800,0
|
|
20240813,110700,1005179450,28800,28800,28800,28800,0
|
|
20240813,110600,1005179450,28800,28800,28800,28800,21
|
|
20240813,110500,1004574650,28800,28800,28800,28800,0
|
|
20240813,110400,1004574650,28800,28800,28800,28800,0
|
|
20240813,110300,1004574650,28800,28850,28850,28800,2028
|
|
20240813,110200,946073350,28850,28850,28850,28850,10
|
|
20240813,110100,945784850,28950,28950,28950,28950,5
|
|
20240813,110000,945640100,28950,28950,28950,28950,0
|
|
20240813,105900,945640100,28950,28950,28950,28950,69
|
|
20240813,105800,943642550,28950,28900,28950,28900,21
|
|
20240813,105700,943034700,28900,28850,28900,28850,77
|
|
20240813,105600,940813150,28850,28850,28850,28850,5
|
|
20240813,105500,940668900,28850,28850,28850,28850,11
|
|
20240813,105400,940351550,28950,28950,28950,28950,112
|
|
20240813,105300,937109150,28950,28950,28950,28950,80
|
|
20240813,105200,934793150,28950,28950,28950,28950,1
|
|
20240813,105100,934764200,28850,28900,28900,28850,73
|
|
20240813,105000,932656650,28900,28900,28900,28900,150
|
|
20240813,104900,928321650,28850,28850,28850,28850,0
|
|
20240813,104800,928321650,28850,28850,28850,28850,25
|
|
20240813,104700,927600400,28900,28900,28900,28900,0
|
|
20240813,104600,927600400,28900,28900,28900,28850,161
|
|
20240813,104500,922948000,28850,28850,28850,28850,1
|
|
20240813,104400,922919150,28850,28850,28850,28850,4
|
|
20240813,104300,922803750,28850,28850,28850,28850,23
|
|
20240813,104200,922140200,28850,28850,28850,28850,15
|
|
20240813,104100,921707450,28750,28750,28750,28750,0
|
|
20240813,104000,921707450,28750,28750,28750,28750,38
|
|
20240813,103900,920614950,28750,28750,28750,28750,0
|
|
20240813,103800,920614950,28750,28750,28750,28750,0
|
|
20240813,103700,920614950,28750,28750,28750,28750,10
|
|
20240813,103600,920327450,28750,28850,28850,28750,700
|
|
20240813,103500,900180900,28800,28850,28850,28800,6
|
|
20240813,103400,900007850,28750,28750,28750,28750,0
|
|
20240813,103300,900007850,28750,28750,28750,28750,35
|
|
20240813,103200,899001600,28750,28750,28750,28750,0
|
|
20240813,103100,899001600,28750,28750,28750,28750,28
|
|
20240813,103000,898196600,28750,28800,28800,28750,200
|
|
20240813,102900,892439100,28850,28850,28850,28850,17
|
|
20240813,102800,891948650,28900,28900,28900,28900,0
|
|
20240813,102700,891948650,28900,28750,28900,28750,18
|
|
20240813,102600,891428600,28700,28750,28900,28700,472
|
|
20240813,102500,877861300,28650,28650,28650,28650,0
|
|
20240813,102400,877861300,28650,28650,28650,28650,20
|
|
20240813,102300,877288300,28650,28700,28700,28650,320
|
|
20240813,102200,868119350,28650,28700,28700,28650,158
|
|
20240813,102100,863586150,28700,28700,28700,28700,10
|
|
20240813,102000,863299150,28700,28700,28700,28700,10
|
|
20240813,101900,863012150,28700,28700,28700,28700,12
|
|
20240813,101800,862667750,28750,28750,28750,28750,3
|
|
20240813,101700,862581500,28650,28650,28750,28650,227
|
|
20240813,101600,856057850,28750,28750,28750,28750,0
|
|
20240813,101500,856057850,28750,28750,28750,28750,0
|
|
20240813,101400,856057850,28750,28650,28750,28600,862
|
|
20240813,101300,831379450,28650,28700,28700,28650,1350
|
|
20240813,101200,792701900,28650,28750,28750,28650,931
|
|
20240813,101100,765982600,28700,28900,28900,28700,181
|
|
20240813,101000,760779450,28750,28900,28900,28750,566
|
|
20240813,100900,744492550,28900,28900,28900,28900,12
|
|
20240813,100800,744145750,28900,28900,28900,28900,4
|
|
20240813,100700,744030150,28850,28900,28900,28850,141
|
|
20240813,100600,739962250,28900,28900,28900,28900,31
|
|
20240813,100500,739066350,28900,28900,28900,28900,1
|
|
20240813,100400,739037450,28900,28850,28900,28850,402
|
|
20240813,100300,727439700,28900,28950,28950,28850,360
|
|
20240813,100200,717020800,28950,28950,28950,28950,111
|
|
20240813,100100,713807350,28900,29000,29000,28900,23
|
|
20240813,100000,713142150,29000,28850,29000,28850,44
|
|
20240813,095900,711872600,29000,28950,29000,28950,781
|
|
20240813,095800,689227100,28850,28850,28900,28850,22
|
|
20240813,095700,688591550,28900,28900,28900,28900,106
|
|
20240813,095600,685528150,28900,28900,28900,28900,47
|
|
20240813,095500,684169850,28900,28900,28900,28800,27
|
|
20240813,095400,683392000,28800,28850,28850,28800,14
|
|
20240813,095300,682988600,28850,28900,28900,28850,18
|
|
20240813,095200,682469200,28900,28850,28900,28850,23
|
|
20240813,095100,681804600,28850,28900,28900,28850,38
|
|
20240813,095000,680707300,28900,28900,28900,28900,0
|
|
20240813,094900,680707300,28900,28950,28950,28900,38
|
|
20240813,094800,679608100,28950,28850,29000,28850,160
|
|
20240813,094700,674970650,29000,28900,29000,28900,5
|
|
20240813,094600,674826050,28900,28750,28900,28750,206
|
|
20240813,094500,668884850,28850,28900,28900,28850,125
|
|
20240813,094400,665272450,28900,28700,28900,28700,123
|
|
20240813,094300,661723000,28600,28600,28700,28600,442
|
|
20240813,094200,649081250,28550,28650,28650,28550,1721
|
|
20240813,094100,599816800,28700,28650,28700,28650,66
|
|
20240813,094000,597922650,28650,28700,28750,28650,723
|
|
20240813,093900,577176750,28750,28700,28750,28700,140
|
|
20240813,093800,573155100,28700,28700,28800,28700,765
|
|
20240813,093700,551160700,28700,28650,28700,28650,69
|
|
20240813,093600,549180950,28700,28650,28700,28650,480
|
|
20240813,093500,535424400,28650,28650,28650,28650,26
|
|
20240813,093400,534679500,28700,28650,28700,28600,375
|
|
20240813,093300,523929950,28700,28650,28700,28650,44
|
|
20240813,093200,522667800,28650,28600,28650,28600,127
|
|
20240813,093100,519035100,28550,28600,28650,28500,2445
|
|
20240813,093000,449182800,28700,28800,28800,28650,639
|
|
20240813,092900,430853100,28750,28950,28950,28750,2773
|
|
20240813,092800,350917950,28900,28900,28900,28900,10
|
|
20240813,092700,350628950,28900,28900,28900,28900,417
|
|
20240813,092600,338577650,28900,29050,29050,28850,719
|
|
20240813,092500,317801900,28950,29050,29050,28950,64
|
|
20240813,092400,315947300,29050,29050,29050,28950,697
|
|
20240813,092300,295730400,29100,29250,29250,29050,25
|
|
20240813,092200,295002950,29250,29100,29250,29100,114
|
|
20240813,092100,291683450,29250,29250,29250,29000,1231
|
|
20240813,092000,255902000,29250,29100,29250,29100,54
|
|
20240813,091900,254328050,29100,29150,29250,29100,310
|
|
20240813,091800,245295400,29150,29150,29150,29150,102
|
|
20240813,091700,242322100,29100,29100,29100,29100,14
|
|
20240813,091600,241914700,29250,29300,29300,29100,571
|
|
20240813,091500,225255100,29300,29300,29300,29300,26
|
|
20240813,091400,224493300,29300,29300,29300,29300,65
|
|
20240813,091300,222588800,29300,29150,29300,29150,1130
|
|
20240813,091200,189645700,29150,29250,29250,29100,154
|
|
20240813,091100,185154800,29150,29200,29250,29150,604
|
|
20240813,091000,167536750,29200,29300,29300,29200,260
|
|
20240813,090900,159938850,29200,29250,29250,29200,500
|
|
20240813,090800,145324400,29250,29350,29350,29250,584
|
|
20240813,090700,128213050,29350,29350,29400,29300,743
|
|
20240813,090600,106412350,29400,29400,29400,29350,128
|
|
20240813,090500,102651850,29350,29500,29550,29350,1194
|
|
20240813,090400,67477000,29600,29600,29600,29450,73
|
|
20240813,090300,65324350,29450,29500,29600,29450,131
|
|
20240813,090200,61460650,29350,29300,29350,29300,97
|
|
20240813,090100,58616800,29250,29150,29250,29100,363
|
|
20240813,090000,48029850,29100,29450,29450,29100,1636
|