576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,183300,1668227500,29200,29200,29200,29200,1206
|
|
20240816,183200,1668227500,29200,29200,29200,29200,0
|
|
20240816,183100,1668227500,29200,29200,29200,29200,0
|
|
20240816,183000,1668227500,29200,29200,29200,29200,0
|
|
20240816,182900,1668227500,29200,29200,29200,29200,0
|
|
20240816,182800,1668227500,29200,29200,29200,29200,0
|
|
20240816,182700,1668227500,29200,29200,29200,29200,0
|
|
20240816,182600,1668227500,29200,29200,29200,29200,0
|
|
20240816,182500,1668227500,29200,29200,29200,29200,0
|
|
20240816,182400,1668227500,29200,29200,29200,29200,0
|
|
20240816,182300,1668227500,29200,29200,29200,29200,0
|
|
20240816,182200,1668227500,29200,29200,29200,29200,0
|
|
20240816,182100,1668227500,29200,29200,29200,29200,0
|
|
20240816,182000,1668227500,29200,29200,29200,29200,0
|
|
20240816,181900,1668227500,29200,29200,29200,29200,0
|
|
20240816,181800,1668227500,29200,29200,29200,29200,0
|
|
20240816,181700,1668227500,29200,29200,29200,29200,0
|
|
20240816,181600,1668227500,29200,29200,29200,29200,0
|
|
20240816,181500,1668227500,29200,29200,29200,29200,0
|
|
20240816,181400,1668227500,29200,29200,29200,29200,0
|
|
20240816,181300,1668227500,29200,29200,29200,29200,0
|
|
20240816,181200,1668227500,29200,29200,29200,29200,0
|
|
20240816,181100,1668227500,29200,29200,29200,29200,0
|
|
20240816,181000,1668227500,29200,29200,29200,29200,0
|
|
20240816,180900,1668227500,29200,29200,29200,29200,0
|
|
20240816,180800,1668227500,29200,29200,29200,29200,0
|
|
20240816,180700,1668227500,29200,29200,29200,29200,0
|
|
20240816,180600,1668227500,29200,29200,29200,29200,0
|
|
20240816,180500,1668227500,29200,29200,29200,29200,0
|
|
20240816,180400,1668227500,29200,29200,29200,29200,0
|
|
20240816,180300,1668227500,29200,29200,29200,29200,1206
|
|
20240816,180200,1668227500,29200,29200,29200,29200,0
|
|
20240816,180100,1668227500,29200,29200,29200,29200,0
|
|
20240816,180000,1668227500,29200,29200,29200,29200,0
|
|
20240816,175900,1668227500,29200,29200,29200,29200,0
|
|
20240816,175800,1668227500,29200,29200,29200,29200,0
|
|
20240816,175700,1668227500,29200,29200,29200,29200,0
|
|
20240816,175600,1668227500,29200,29200,29200,29200,0
|
|
20240816,175500,1668227500,29200,29200,29200,29200,0
|
|
20240816,175400,1668227500,29200,29200,29200,29200,0
|
|
20240816,175300,1668227500,29200,29200,29200,29200,0
|
|
20240816,175200,1668227500,29200,29200,29200,29200,0
|
|
20240816,175100,1668227500,29200,29200,29200,29200,0
|
|
20240816,175000,1668227500,29200,29200,29200,29200,0
|
|
20240816,174900,1668227500,29200,29200,29200,29200,0
|
|
20240816,174800,1668227500,29200,29200,29200,29200,0
|
|
20240816,174700,1668227500,29200,29200,29200,29200,0
|
|
20240816,174600,1668227500,29200,29200,29200,29200,0
|
|
20240816,174500,1668227500,29200,29200,29200,29200,0
|
|
20240816,174400,1668227500,29200,29200,29200,29200,0
|
|
20240816,174300,1668227500,29200,29200,29200,29200,0
|
|
20240816,174200,1668227500,29200,29200,29200,29200,0
|
|
20240816,174100,1668227500,29200,29200,29200,29200,0
|
|
20240816,174000,1668227500,29200,29200,29200,29200,0
|
|
20240816,173900,1668227500,29200,29200,29200,29200,0
|
|
20240816,173800,1668227500,29200,29200,29200,29200,0
|
|
20240816,173700,1668227500,29200,29200,29200,29200,0
|
|
20240816,173600,1668227500,29200,29200,29200,29200,0
|
|
20240816,173500,1668227500,29200,29200,29200,29200,0
|
|
20240816,173400,1668227500,29200,29200,29200,29200,0
|
|
20240816,173300,1668227500,29200,29200,29200,29200,1206
|
|
20240816,173200,1668227500,29200,29200,29200,29200,0
|
|
20240816,173100,1668227500,29200,29200,29200,29200,0
|
|
20240816,173000,1668227500,29200,29200,29200,29200,0
|
|
20240816,172900,1668227500,29200,29200,29200,29200,0
|
|
20240816,172800,1668227500,29200,29200,29200,29200,0
|
|
20240816,172700,1668227500,29200,29200,29200,29200,0
|
|
20240816,172600,1668227500,29200,29200,29200,29200,0
|
|
20240816,172500,1668227500,29200,29200,29200,29200,0
|
|
20240816,172400,1668227500,29200,29200,29200,29200,0
|
|
20240816,172300,1668227500,29200,29200,29200,29200,0
|
|
20240816,172200,1668227500,29200,29200,29200,29200,0
|
|
20240816,172100,1668227500,29200,29200,29200,29200,0
|
|
20240816,172000,1668227500,29200,29200,29200,29200,0
|
|
20240816,171900,1668227500,29200,29200,29200,29200,0
|
|
20240816,171800,1668227500,29200,29200,29200,29200,0
|
|
20240816,171700,1668227500,29200,29200,29200,29200,0
|
|
20240816,171600,1668227500,29200,29200,29200,29200,0
|
|
20240816,171500,1668227500,29200,29200,29200,29200,0
|
|
20240816,171400,1668227500,29200,29200,29200,29200,0
|
|
20240816,171300,1668227500,29200,29200,29200,29200,0
|
|
20240816,171200,1668227500,29200,29200,29200,29200,0
|
|
20240816,171100,1668227500,29200,29200,29200,29200,0
|
|
20240816,171000,1668227500,29200,29200,29200,29200,0
|
|
20240816,170900,1668227500,29200,29200,29200,29200,0
|
|
20240816,170800,1668227500,29200,29200,29200,29200,0
|
|
20240816,170700,1668227500,29200,29200,29200,29200,0
|
|
20240816,170600,1668227500,29200,29200,29200,29200,0
|
|
20240816,170500,1668227500,29200,29200,29200,29200,0
|
|
20240816,170400,1668227500,29200,29200,29200,29200,0
|
|
20240816,170300,1668227500,29200,29200,29200,29200,1206
|
|
20240816,170200,1668227500,29200,29200,29200,29200,0
|
|
20240816,170100,1668227500,29200,29200,29200,29200,0
|
|
20240816,170000,1668227500,29200,29200,29200,29200,0
|
|
20240816,165900,1668227500,29200,29200,29200,29200,0
|
|
20240816,165800,1668227500,29200,29200,29200,29200,0
|
|
20240816,165700,1668227500,29200,29200,29200,29200,0
|
|
20240816,165600,1668227500,29200,29200,29200,29200,0
|
|
20240816,165500,1668227500,29200,29200,29200,29200,0
|
|
20240816,165400,1668227500,29200,29200,29200,29200,0
|
|
20240816,165300,1668227500,29200,29200,29200,29200,0
|
|
20240816,165200,1668227500,29200,29200,29200,29200,0
|
|
20240816,165100,1668227500,29200,29200,29200,29200,0
|
|
20240816,165000,1668227500,29200,29200,29200,29200,0
|
|
20240816,164900,1668227500,29200,29200,29200,29200,0
|
|
20240816,164800,1668227500,29200,29200,29200,29200,0
|
|
20240816,164700,1668227500,29200,29200,29200,29200,0
|
|
20240816,164600,1668227500,29200,29200,29200,29200,0
|
|
20240816,164500,1668227500,29200,29200,29200,29200,0
|
|
20240816,164400,1668227500,29200,29200,29200,29200,0
|
|
20240816,164300,1668227500,29200,29200,29200,29200,0
|
|
20240816,164200,1668227500,29200,29200,29200,29200,0
|
|
20240816,164100,1668227500,29200,29200,29200,29200,0
|
|
20240816,164000,1668227500,29200,29200,29200,29200,0
|
|
20240816,163900,1668227500,29200,29200,29200,29200,0
|
|
20240816,163800,1668227500,29200,29200,29200,29200,0
|
|
20240816,163700,1668227500,29200,29200,29200,29200,0
|
|
20240816,163600,1668227500,29200,29200,29200,29200,0
|
|
20240816,163500,1668227500,29200,29200,29200,29200,0
|
|
20240816,163400,1668227500,29200,29200,29200,29200,0
|
|
20240816,163300,1668227500,29200,29200,29200,29200,1206
|
|
20240816,163200,1668227500,29200,29200,29200,29200,0
|
|
20240816,163100,1668227500,29200,29200,29200,29200,0
|
|
20240816,163000,1668227500,29200,29200,29200,29200,0
|
|
20240816,162900,1668227500,29200,29200,29200,29200,0
|
|
20240816,162800,1668227500,29200,29200,29200,29200,0
|
|
20240816,162700,1668227500,29200,29200,29200,29200,0
|
|
20240816,162600,1668227500,29200,29200,29200,29200,0
|
|
20240816,162500,1668227500,29200,29200,29200,29200,0
|
|
20240816,162400,1668227500,29200,29200,29200,29200,0
|
|
20240816,162300,1668227500,29200,29200,29200,29200,0
|
|
20240816,162200,1668227500,29200,29200,29200,29200,0
|
|
20240816,162100,1668227500,29200,29200,29200,29200,0
|
|
20240816,162000,1668227500,29200,29200,29200,29200,0
|
|
20240816,161900,1668227500,29200,29200,29200,29200,0
|
|
20240816,161800,1668227500,29200,29200,29200,29200,0
|
|
20240816,161700,1668227500,29200,29200,29200,29200,0
|
|
20240816,161600,1668227500,29200,29200,29200,29200,0
|
|
20240816,161500,1668227500,29200,29200,29200,29200,0
|
|
20240816,161400,1668227500,29200,29200,29200,29200,0
|
|
20240816,161300,1668227500,29200,29200,29200,29200,0
|
|
20240816,161200,1668227500,29200,29200,29200,29200,0
|
|
20240816,161100,1668227500,29200,29200,29200,29200,0
|
|
20240816,161000,1668227500,29200,29200,29200,29200,0
|
|
20240816,160900,1668227500,29200,29200,29200,29200,0
|
|
20240816,160800,1668227500,29200,29200,29200,29200,0
|
|
20240816,160700,1668227500,29200,29200,29200,29200,0
|
|
20240816,160600,1668227500,29200,29200,29200,29200,0
|
|
20240816,160500,1668227500,29200,29200,29200,29200,0
|
|
20240816,160400,1668227500,29200,29200,29200,29200,0
|
|
20240816,160300,1668227500,29200,29200,29200,29200,1206
|
|
20240816,160200,1668227500,29200,29200,29200,29200,0
|
|
20240816,160100,1668227500,29200,29200,29200,29200,0
|
|
20240816,160000,1668227500,29200,29200,29200,29200,0
|
|
20240816,155900,1668227500,29200,29200,29200,29200,0
|
|
20240816,155800,1668227500,29200,29200,29200,29200,0
|
|
20240816,155700,1668227500,29200,29200,29200,29200,0
|
|
20240816,155600,1668227500,29200,29200,29200,29200,0
|
|
20240816,155500,1668227500,29200,29200,29200,29200,0
|
|
20240816,155400,1668227500,29200,29200,29200,29200,0
|
|
20240816,155300,1668227500,29200,29200,29200,29200,0
|
|
20240816,155200,1668227500,29200,29200,29200,29200,0
|
|
20240816,155100,1668227500,29200,29200,29200,29200,0
|
|
20240816,155000,1668227500,29200,29200,29200,29200,0
|
|
20240816,154900,1668227500,29200,29200,29200,29200,0
|
|
20240816,154800,1668227500,29200,29200,29200,29200,0
|
|
20240816,154700,1668227500,29200,29200,29200,29200,0
|
|
20240816,154600,1668227500,29200,29200,29200,29200,0
|
|
20240816,154500,1668227500,29200,29200,29200,29200,0
|
|
20240816,154400,1668227500,29200,29200,29200,29200,0
|
|
20240816,154300,1668227500,29200,29200,29200,29200,0
|
|
20240816,154200,1668227500,29200,29200,29200,29200,0
|
|
20240816,154100,1668227500,29200,29200,29200,29200,0
|
|
20240816,154000,1668227500,29200,29200,29200,29200,0
|
|
20240816,153900,1668227500,29200,29200,29200,29200,0
|
|
20240816,153800,1668227500,29200,29200,29200,29200,0
|
|
20240816,153700,1668227500,29200,29200,29200,29200,0
|
|
20240816,153600,1668227500,29200,29200,29200,29200,0
|
|
20240816,153500,1668227500,29200,29200,29200,29200,0
|
|
20240816,153400,1668227500,29200,29200,29200,29200,0
|
|
20240816,153300,1668227500,29200,29200,29200,29200,1206
|
|
20240816,153200,1668227500,29200,29200,29200,29200,0
|
|
20240816,153100,1668227500,29200,29200,29200,29200,0
|
|
20240816,153000,1668227500,29200,29200,29200,29200,1206
|
|
20240816,152900,1633012300,29150,29150,29150,29150,0
|
|
20240816,152800,1633012300,29150,29150,29150,29150,0
|
|
20240816,152700,1633012300,29150,29150,29150,29150,0
|
|
20240816,152600,1633012300,29150,29150,29150,29150,0
|
|
20240816,152500,1633012300,29150,29150,29150,29150,0
|
|
20240816,152400,1633012300,29150,29150,29150,29150,0
|
|
20240816,152300,1633012300,29150,29150,29150,29150,0
|
|
20240816,152200,1633012300,29150,29150,29150,29150,0
|
|
20240816,152100,1633012300,29150,29150,29150,29150,0
|
|
20240816,152000,1633012300,29150,29150,29150,29150,0
|
|
20240816,151900,1633012300,29150,29150,29200,29150,54
|
|
20240816,151800,1631436350,29150,29200,29200,29150,209
|
|
20240816,151700,1625341950,29200,29250,29250,29200,101
|
|
20240816,151600,1622392700,29250,29200,29300,29200,470
|
|
20240816,151500,1608650000,29250,29200,29250,29200,390
|
|
20240816,151400,1597246650,29200,29200,29200,29200,25
|
|
20240816,151300,1596516650,29200,29150,29200,29150,156
|
|
20240816,151200,1591962600,29200,29200,29200,29200,125
|
|
20240816,151100,1588312600,29250,29250,29250,29200,242
|
|
20240816,151000,1581245100,29250,29200,29250,29200,387
|
|
20240816,150900,1569943000,29200,29200,29200,29200,63
|
|
20240816,150800,1568103400,29200,29200,29200,29200,15
|
|
20240816,150700,1567665400,29200,29250,29250,29200,115
|
|
20240816,150600,1564306850,29250,29250,29250,29250,67
|
|
20240816,150500,1562347100,29250,29250,29250,29250,1
|
|
20240816,150400,1562317850,29250,29150,29250,29150,345
|
|
20240816,150300,1552241950,29150,29150,29150,29150,6
|
|
20240816,150200,1552067050,29200,29150,29200,29150,87
|
|
20240816,150100,1549526700,29150,29150,29150,29150,27
|
|
20240816,150000,1548739650,29200,29200,29200,29200,1
|
|
20240816,145900,1548710450,29150,29150,29200,29150,223
|
|
20240816,145800,1542209500,29150,29150,29150,29150,1
|
|
20240816,145700,1542180350,29150,29150,29150,29150,137
|
|
20240816,145600,1538186800,29150,29150,29150,29150,8
|
|
20240816,145500,1537953600,29150,29150,29150,29150,0
|
|
20240816,145400,1537953600,29150,29150,29150,29150,10
|
|
20240816,145300,1537662100,29150,29150,29150,29150,21
|
|
20240816,145200,1537049950,29150,29150,29150,29150,177
|
|
20240816,145100,1531890400,29150,29200,29200,29150,29
|
|
20240816,145000,1531044900,29150,29100,29150,29100,10
|
|
20240816,144900,1530753850,29200,29150,29200,29050,439
|
|
20240816,144800,1517951550,29150,29100,29150,29100,30
|
|
20240816,144700,1517078100,29100,29100,29100,29100,8
|
|
20240816,144600,1516845300,29100,29100,29100,29100,15
|
|
20240816,144500,1516408800,29100,29100,29100,29100,22
|
|
20240816,144400,1515768600,29200,29150,29200,29150,110
|
|
20240816,144300,1512561800,29150,29150,29150,29150,0
|
|
20240816,144200,1512561800,29150,29150,29150,29150,0
|
|
20240816,144100,1512561800,29150,29200,29250,29150,151
|
|
20240816,144000,1508146900,29200,29200,29200,29200,10
|
|
20240816,143900,1507854900,29200,29200,29200,29200,6
|
|
20240816,143800,1507679700,29200,29050,29200,29050,100
|
|
20240816,143700,1504759850,29250,29200,29250,29050,57
|
|
20240816,143600,1503095700,29000,29000,29000,29000,0
|
|
20240816,143500,1503095700,29000,29050,29050,29000,139
|
|
20240816,143400,1499062750,29050,29050,29050,29050,17
|
|
20240816,143300,1498568900,29200,29200,29200,29200,89
|
|
20240816,143200,1495970100,29200,29000,29200,29000,7
|
|
20240816,143100,1495766300,29200,29200,29200,29200,187
|
|
20240816,143000,1490305900,29200,29150,29200,29150,31
|
|
20240816,142900,1489402200,29000,29000,29000,29000,31
|
|
20240816,142800,1488503200,29150,29000,29150,29000,64
|
|
20240816,142700,1486640950,28950,28950,28950,28950,155
|
|
20240816,142600,1482153700,28950,28950,29000,28950,232
|
|
20240816,142500,1475435000,28950,28950,28950,28950,192
|
|
20240816,142400,1469876600,28950,28950,29100,28950,269
|
|
20240816,142300,1462077950,29000,29000,29000,29000,192
|
|
20240816,142200,1456509950,29000,29000,29000,29000,365
|
|
20240816,142100,1445924950,29000,29000,29100,29000,332
|
|
20240816,142000,1436288800,29000,29050,29050,28900,792
|
|
20240816,141900,1413315400,29100,29100,29100,29050,199
|
|
20240816,141800,1407529300,29100,29100,29100,29100,200
|
|
20240816,141700,1401709300,29100,29150,29150,29100,445
|
|
20240816,141600,1388745550,29150,29150,29200,29150,217
|
|
20240816,141500,1382419000,29150,29100,29150,29100,228
|
|
20240816,141400,1375777600,29100,29200,29200,29100,65
|
|
20240816,141300,1373886000,29150,29150,29150,29150,234
|
|
20240816,141200,1367064900,29150,29150,29150,29150,642
|
|
20240816,141100,1348350600,29150,29150,29150,29150,36
|
|
20240816,141000,1347301200,29200,29200,29200,29200,36
|
|
20240816,140900,1346250000,29150,29150,29150,29150,0
|
|
20240816,140800,1346250000,29150,29150,29150,29150,8
|
|
20240816,140700,1346016800,29200,29200,29200,29200,90
|
|
20240816,140600,1343388800,29150,29150,29150,29150,0
|
|
20240816,140500,1343388800,29150,29150,29150,29150,8
|
|
20240816,140400,1343155600,29200,29200,29200,29200,0
|
|
20240816,140300,1343155600,29200,29200,29200,29200,150
|
|
20240816,140200,1338775600,29200,29200,29200,29200,0
|
|
20240816,140100,1338775600,29200,29200,29200,29200,8
|
|
20240816,140000,1338542000,29200,29200,29200,29200,26
|
|
20240816,135900,1337782800,29250,29250,29250,29250,82
|
|
20240816,135800,1335384300,29250,29250,29250,29250,68
|
|
20240816,135700,1333395300,29250,29250,29250,29250,0
|
|
20240816,135600,1333395300,29250,29200,29250,29200,36
|
|
20240816,135500,1332343850,29200,29200,29200,29200,24
|
|
20240816,135400,1331643050,29250,29250,29250,29250,0
|
|
20240816,135300,1331643050,29250,29250,29250,29250,10
|
|
20240816,135200,1331350550,29200,29200,29200,29200,0
|
|
20240816,135100,1331350550,29200,29200,29200,29200,5
|
|
20240816,135000,1331204550,29250,29200,29250,29200,675
|
|
20240816,134900,1311485800,29200,29200,29200,29200,0
|
|
20240816,134800,1311485800,29200,29200,29200,29200,6
|
|
20240816,134700,1311310600,29300,29300,29300,29300,0
|
|
20240816,134600,1311310600,29300,29250,29300,29250,42
|
|
20240816,134500,1310082050,29250,29250,29250,29250,360
|
|
20240816,134400,1299552050,29200,29200,29200,29200,1
|
|
20240816,134300,1299522850,29200,29250,29250,29200,9
|
|
20240816,134200,1299260000,29200,29250,29250,29200,101
|
|
20240816,134100,1296310750,29200,29200,29200,29200,4
|
|
20240816,134000,1296193950,29200,29200,29200,29200,87
|
|
20240816,133900,1293653550,29200,29250,29250,29200,17
|
|
20240816,133800,1293156450,29200,29200,29200,29200,1
|
|
20240816,133700,1293127250,29200,29200,29200,29200,86
|
|
20240816,133600,1290616050,29200,29200,29200,29200,8
|
|
20240816,133500,1290382450,29200,29200,29200,29200,3
|
|
20240816,133400,1290294850,29200,29200,29200,29200,11
|
|
20240816,133300,1289973650,29250,29250,29250,29250,0
|
|
20240816,133200,1289973650,29250,29250,29250,29250,0
|
|
20240816,133100,1289973650,29250,29200,29250,29200,25
|
|
20240816,133000,1289243150,29200,29200,29200,29200,37
|
|
20240816,132900,1288162750,29200,29200,29200,29200,0
|
|
20240816,132800,1288162750,29200,29200,29200,29150,159
|
|
20240816,132700,1283525800,29200,29200,29200,29150,154
|
|
20240816,132600,1279031500,29200,29150,29200,29150,75
|
|
20240816,132500,1276844350,29150,29150,29150,29150,15
|
|
20240816,132400,1276407100,29150,29150,29150,29150,361
|
|
20240816,132300,1265883950,29100,29100,29100,29100,1
|
|
20240816,132200,1265854850,29100,29100,29100,29100,3
|
|
20240816,132100,1265767550,29100,29100,29100,29100,29
|
|
20240816,132000,1264923650,29100,29100,29100,29100,6
|
|
20240816,131900,1264749050,29100,29100,29100,29100,0
|
|
20240816,131800,1264749050,29100,29100,29100,29100,0
|
|
20240816,131700,1264749050,29100,29100,29100,29100,39
|
|
20240816,131600,1263614150,29100,29100,29100,29100,47
|
|
20240816,131500,1262246450,29150,29150,29150,29150,60
|
|
20240816,131400,1260497450,29150,29150,29150,29150,16
|
|
20240816,131300,1260031050,29150,29150,29150,29150,0
|
|
20240816,131200,1260031050,29150,29150,29150,29150,81
|
|
20240816,131100,1257669900,29200,29200,29200,29200,1
|
|
20240816,131000,1257640700,29200,29200,29200,29200,15
|
|
20240816,130900,1257202700,29200,29150,29200,29150,102
|
|
20240816,130800,1254229300,29100,29100,29100,29100,0
|
|
20240816,130700,1254229300,29100,29100,29100,29100,0
|
|
20240816,130600,1254229300,29100,29100,29100,29100,0
|
|
20240816,130500,1254229300,29100,29050,29200,29050,3976
|
|
20240816,130400,1138473550,29000,29000,29000,29000,58
|
|
20240816,130300,1136791550,29000,29000,29000,29000,0
|
|
20240816,130200,1136791550,29000,29000,29000,29000,0
|
|
20240816,130100,1136791550,29000,29000,29050,29000,37
|
|
20240816,130000,1135718500,29050,29050,29050,29050,0
|
|
20240816,125900,1135718500,29050,29050,29050,29050,1
|
|
20240816,125800,1135689450,29050,29050,29050,29050,0
|
|
20240816,125700,1135689450,29050,29050,29050,29050,0
|
|
20240816,125600,1135689450,29050,29050,29050,29050,4
|
|
20240816,125500,1135573250,29000,29000,29000,29000,69
|
|
20240816,125400,1133572250,29000,29000,29000,29000,0
|
|
20240816,125300,1133572250,29000,29000,29000,29000,149
|
|
20240816,125200,1129251250,29000,29000,29000,29000,0
|
|
20240816,125100,1129251250,29000,29000,29000,29000,27
|
|
20240816,125000,1128468250,29000,29000,29000,29000,0
|
|
20240816,124900,1128468250,29000,29000,29000,29000,18
|
|
20240816,124800,1127946250,29000,29000,29000,29000,0
|
|
20240816,124700,1127946250,29000,29050,29050,29000,308
|
|
20240816,124600,1119014100,29050,29050,29050,29050,2
|
|
20240816,124500,1118956000,29000,29000,29000,29000,0
|
|
20240816,124400,1118956000,29000,29000,29000,29000,8
|
|
20240816,124300,1118724000,29000,29000,29000,29000,0
|
|
20240816,124200,1118724000,29000,29000,29000,29000,0
|
|
20240816,124100,1118724000,29000,29000,29000,29000,0
|
|
20240816,124000,1118724000,29000,28950,29000,28950,474
|
|
20240816,123900,1104979150,29000,29000,29000,29000,0
|
|
20240816,123800,1104979150,29000,28950,29000,28950,155
|
|
20240816,123700,1100487250,28950,28950,28950,28950,0
|
|
20240816,123600,1100487250,28950,29000,29000,28950,9
|
|
20240816,123500,1100226650,29000,29000,29000,29000,4
|
|
20240816,123400,1100110650,29000,29000,29000,29000,20
|
|
20240816,123300,1099530650,29000,29000,29000,29000,21
|
|
20240816,123200,1098921650,29000,28950,29000,28950,27
|
|
20240816,123100,1098139950,28950,28950,28950,28950,0
|
|
20240816,123000,1098139950,28950,29000,29000,28950,14
|
|
20240816,122900,1097734350,29000,29000,29000,29000,0
|
|
20240816,122800,1097734350,29000,29000,29000,29000,0
|
|
20240816,122700,1097734350,29000,29000,29000,29000,0
|
|
20240816,122600,1097734350,29000,29000,29000,29000,18
|
|
20240816,122500,1097212350,29000,29000,29000,29000,13
|
|
20240816,122400,1096835350,29000,29000,29000,29000,3
|
|
20240816,122300,1096748350,29000,28950,29000,28950,66
|
|
20240816,122200,1094834750,28950,28950,28950,28950,0
|
|
20240816,122100,1094834750,28950,28950,28950,28950,0
|
|
20240816,122000,1094834750,28950,28950,28950,28950,10
|
|
20240816,121900,1094545250,29000,29000,29000,29000,0
|
|
20240816,121800,1094545250,29000,29000,29000,29000,0
|
|
20240816,121700,1094545250,29000,29000,29000,29000,1186
|
|
20240816,121600,1060151250,29050,29050,29050,29050,0
|
|
20240816,121500,1060151250,29050,29050,29050,29050,0
|
|
20240816,121400,1060151250,29050,29050,29050,29050,51
|
|
20240816,121300,1058669700,29000,29000,29000,29000,80
|
|
20240816,121200,1056349700,29000,29000,29000,29000,0
|
|
20240816,121100,1056349700,29000,29000,29000,29000,1
|
|
20240816,121000,1056320700,28950,28950,28950,28950,8
|
|
20240816,120900,1056089100,29000,29000,29000,29000,0
|
|
20240816,120800,1056089100,29000,29000,29000,29000,100
|
|
20240816,120700,1053189100,29000,29000,29000,29000,74
|
|
20240816,120600,1051043100,29000,29000,29000,29000,371
|
|
20240816,120500,1040284100,29000,29000,29000,29000,0
|
|
20240816,120400,1040284100,29000,29000,29000,29000,0
|
|
20240816,120300,1040284100,29000,29000,29000,29000,10
|
|
20240816,120200,1039994100,29000,29000,29000,29000,0
|
|
20240816,120100,1039994100,29000,29000,29000,29000,27
|
|
20240816,120000,1039211100,29000,29000,29000,29000,2
|
|
20240816,115900,1039153100,29000,28950,29000,28950,65
|
|
20240816,115800,1037271300,28950,28950,28950,28950,1
|
|
20240816,115700,1037242350,29000,29000,29000,29000,0
|
|
20240816,115600,1037242350,29000,29000,29000,29000,0
|
|
20240816,115500,1037242350,29000,29000,29000,29000,381
|
|
20240816,115400,1026193350,29000,29000,29000,29000,140
|
|
20240816,115300,1022133350,29000,29000,29000,29000,0
|
|
20240816,115200,1022133350,29000,29000,29000,29000,36
|
|
20240816,115100,1021089350,28950,28950,28950,28950,8
|
|
20240816,115000,1020857750,29000,28950,29000,28950,14
|
|
20240816,114900,1020451800,28950,28950,28950,28950,28
|
|
20240816,114800,1019641200,28950,28950,28950,28950,43
|
|
20240816,114700,1018396350,28900,28900,28900,28900,0
|
|
20240816,114600,1018396350,28900,28900,28900,28900,8
|
|
20240816,114500,1018165150,29000,29000,29000,29000,0
|
|
20240816,114400,1018165150,29000,29000,29000,29000,10
|
|
20240816,114300,1017875150,28950,28950,28950,28950,0
|
|
20240816,114200,1017875150,28950,28950,28950,28950,1
|
|
20240816,114100,1017846200,28950,28950,28950,28950,7
|
|
20240816,114000,1017643550,28950,28950,28950,28950,0
|
|
20240816,113900,1017643550,28950,28950,28950,28950,0
|
|
20240816,113800,1017643550,28950,28950,28950,28950,73
|
|
20240816,113700,1015530200,28850,28850,28850,28850,0
|
|
20240816,113600,1015530200,28850,28900,28900,28850,49
|
|
20240816,113500,1014115100,28850,28850,28850,28850,92
|
|
20240816,113400,1011460900,28900,28900,28900,28900,11
|
|
20240816,113300,1011143000,28900,28900,28900,28900,152
|
|
20240816,113200,1006750200,28850,28850,28850,28850,0
|
|
20240816,113100,1006750200,28850,28850,28850,28850,0
|
|
20240816,113000,1006750200,28850,28850,28850,28850,59
|
|
20240816,112900,1005048050,28850,28850,28850,28850,2
|
|
20240816,112800,1004990350,28850,28850,28850,28850,0
|
|
20240816,112700,1004990350,28850,28850,28850,28800,172
|
|
20240816,112600,1000028200,28850,28850,28850,28850,25
|
|
20240816,112500,999306950,28850,28850,28850,28850,3
|
|
20240816,112400,999220400,28800,28800,28800,28800,25
|
|
20240816,112300,998500400,28800,28800,28800,28800,102
|
|
20240816,112200,995562800,28800,28800,28800,28800,60
|
|
20240816,112100,993834800,28800,28700,28800,28650,1062
|
|
20240816,112000,963350800,28800,28750,28800,28550,1080
|
|
20240816,111900,932369350,28800,28950,28950,28600,3832
|
|
20240816,111800,822138200,28950,29050,29050,28950,318
|
|
20240816,111700,812926650,29000,29000,29000,29000,27
|
|
20240816,111600,812143650,29000,29000,29050,28950,1127
|
|
20240816,111500,779495150,29000,29000,29000,29000,443
|
|
20240816,111400,766648150,29000,29000,29000,29000,133
|
|
20240816,111300,762791150,29000,29000,29000,29000,201
|
|
20240816,111200,756962150,29000,29000,29000,29000,315
|
|
20240816,111100,747827150,29000,29050,29050,29000,29
|
|
20240816,111000,746986100,29000,29000,29000,29000,497
|
|
20240816,110900,732573100,29050,29050,29050,29050,483
|
|
20240816,110800,718541950,29050,29050,29050,29050,109
|
|
20240816,110700,715375500,29050,29050,29050,29050,0
|
|
20240816,110600,715375500,29050,29050,29050,29050,31
|
|
20240816,110500,714474950,29050,29050,29050,29050,0
|
|
20240816,110400,714474950,29050,29100,29100,29050,9
|
|
20240816,110300,714213450,29050,29050,29050,29050,0
|
|
20240816,110200,714213450,29050,29050,29050,29050,171
|
|
20240816,110100,709245900,29050,29100,29100,29050,244
|
|
20240816,110000,702151150,29100,29100,29100,29100,201
|
|
20240816,105900,696302050,29100,29150,29150,29100,11
|
|
20240816,105800,695981800,29150,29150,29150,29150,19
|
|
20240816,105700,695427950,29150,29150,29150,29150,20
|
|
20240816,105600,694844950,29150,29150,29150,29100,90
|
|
20240816,105500,692223750,29100,29150,29150,29100,1500
|
|
20240816,105400,648499600,29150,29150,29150,29150,28
|
|
20240816,105300,647683400,29150,29150,29150,29150,0
|
|
20240816,105200,647683400,29150,29150,29150,29150,1
|
|
20240816,105100,647654250,29150,29150,29150,29150,30
|
|
20240816,105000,646779750,29150,29200,29200,29150,167
|
|
20240816,104900,641903750,29150,29150,29150,29150,0
|
|
20240816,104800,641903750,29150,29150,29150,29150,8
|
|
20240816,104700,641670550,29150,29150,29150,29150,7
|
|
20240816,104600,641466500,29150,29150,29150,29150,720
|
|
20240816,104500,620478500,29150,29150,29150,29150,779
|
|
20240816,104400,597770650,29200,29200,29200,29200,32
|
|
20240816,104300,596836250,29150,29200,29200,29150,204
|
|
20240816,104200,590881050,29150,29200,29200,29150,815
|
|
20240816,104100,567106600,29200,29150,29200,29150,20
|
|
20240816,104000,566523000,29200,29200,29200,29200,1
|
|
20240816,103900,566493800,29150,29150,29150,29150,39
|
|
20240816,103800,565356950,29150,29150,29150,29150,216
|
|
20240816,103700,559060550,29150,29200,29200,29150,221
|
|
20240816,103600,552607800,29200,29200,29200,29200,11
|
|
20240816,103500,552286600,29200,29200,29200,29200,21
|
|
20240816,103400,551673400,29200,29200,29200,29200,1
|
|
20240816,103300,551644200,29200,29200,29200,29200,0
|
|
20240816,103200,551644200,29200,29200,29200,29200,13
|
|
20240816,103100,551264600,29150,29200,29200,29150,185
|
|
20240816,103000,545863000,29150,29150,29150,29150,0
|
|
20240816,102900,545863000,29150,29150,29150,29150,8
|
|
20240816,102800,545629800,29200,29200,29200,29200,70
|
|
20240816,102700,543585800,29200,29200,29200,29200,0
|
|
20240816,102600,543585800,29200,29150,29200,29150,111
|
|
20240816,102500,540350100,29200,29200,29200,29200,0
|
|
20240816,102400,540350100,29200,29200,29200,29200,0
|
|
20240816,102300,540350100,29200,29150,29200,29150,384
|
|
20240816,102200,529156450,29150,29150,29150,29150,27
|
|
20240816,102100,528369400,29200,29200,29200,29200,15
|
|
20240816,102000,527931400,29200,29150,29200,29150,22
|
|
20240816,101900,527289850,29150,29150,29150,29150,20
|
|
20240816,101800,526706850,29200,29200,29200,29200,94
|
|
20240816,101700,523962050,29250,29250,29250,29250,22
|
|
20240816,101600,523318550,29200,29250,29250,29200,87
|
|
20240816,101500,520777000,29200,29200,29200,29200,0
|
|
20240816,101400,520777000,29200,29150,29200,29150,163
|
|
20240816,101300,516017800,29150,29150,29150,29150,60
|
|
20240816,101200,514268800,29200,29150,29200,29150,407
|
|
20240816,101100,502403750,29150,29150,29150,29150,5
|
|
20240816,101000,502258000,29100,29100,29100,29100,0
|
|
20240816,100900,502258000,29100,29100,29150,29100,1250
|
|
20240816,100800,465845250,29100,29100,29100,29100,1
|
|
20240816,100700,465816150,29100,29100,29100,29100,8
|
|
20240816,100600,465583350,29100,29150,29150,29100,30
|
|
20240816,100500,464710250,29150,29150,29150,29150,2
|
|
20240816,100400,464651950,29150,29150,29150,29050,1036
|
|
20240816,100300,434500550,29150,29150,29150,29150,0
|
|
20240816,100200,434500550,29150,29250,29250,29150,527
|
|
20240816,100100,419132800,29250,29250,29250,29250,0
|
|
20240816,100000,419132800,29250,29150,29250,29150,2
|
|
20240816,095900,419074400,29150,29200,29200,29150,52
|
|
20240816,095800,417557650,29200,29200,29200,29200,5
|
|
20240816,095700,417411650,29150,29100,29150,29100,167
|
|
20240816,095600,412544000,29150,29150,29150,29150,0
|
|
20240816,095500,412544000,29150,29150,29150,29150,2
|
|
20240816,095400,412485700,29100,29150,29150,29100,310
|
|
20240816,095300,403459550,29150,29250,29250,29150,373
|
|
20240816,095200,392550200,29250,29250,29250,29250,59
|
|
20240816,095100,390824450,29250,29250,29250,29250,91
|
|
20240816,095000,388162700,29250,29300,29300,29250,112
|
|
20240816,094900,384881700,29250,29250,29250,29150,11
|
|
20240816,094800,384560850,29250,29150,29250,29150,1225
|
|
20240816,094700,348776350,29150,29150,29150,29100,237
|
|
20240816,094600,341868200,29100,29100,29100,29100,290
|
|
20240816,094500,333429200,29100,29200,29200,29100,9
|
|
20240816,094400,333167200,29200,29200,29200,29200,1
|
|
20240816,094300,333138000,29100,29100,29100,29100,139
|
|
20240816,094200,329093100,29100,29100,29100,29100,111
|
|
20240816,094100,325863000,29100,29100,29100,29100,48
|
|
20240816,094000,324466200,29100,29100,29100,29100,18
|
|
20240816,093900,323942400,29100,29100,29100,29100,26
|
|
20240816,093800,323185800,29100,29050,29100,29050,76
|
|
20240816,093700,320974700,29050,29100,29150,29050,133
|
|
20240816,093600,317110050,29050,29100,29100,29050,837
|
|
20240816,093500,292771200,29100,29100,29100,29100,103
|
|
20240816,093400,289773900,29150,29150,29150,29150,177
|
|
20240816,093300,284614350,29150,29150,29150,29150,33
|
|
20240816,093200,283652400,29150,29150,29150,29150,100
|
|
20240816,093100,280737400,29200,29150,29200,29150,150
|
|
20240816,093000,276364700,29150,29200,29200,29150,36
|
|
20240816,092900,275315250,29150,29150,29150,29150,219
|
|
20240816,092800,268931400,29150,29200,29200,29150,12
|
|
20240816,092700,268581250,29200,29150,29200,29150,110
|
|
20240816,092600,265374250,29050,29100,29100,29050,63
|
|
20240816,092500,263543950,29050,29050,29050,29050,40
|
|
20240816,092400,262381950,29050,29100,29100,29000,1738
|
|
20240816,092300,211836200,29200,29200,29200,29150,689
|
|
20240816,092200,191743250,29200,29200,29200,29150,1561
|
|
20240816,092100,146168050,29200,29250,29250,29200,181
|
|
20240816,092000,140878800,29250,29250,29250,29250,1
|
|
20240816,091900,140849550,29250,29250,29250,29250,178
|
|
20240816,091800,135643050,29250,29300,29300,29250,435
|
|
20240816,091700,122919200,29300,29300,29300,29300,1
|
|
20240816,091600,122889900,29300,29350,29350,29300,921
|
|
20240816,091500,95865550,29400,29400,29400,29400,1
|
|
20240816,091400,95836150,29400,29400,29400,29400,35
|
|
20240816,091300,94807150,29400,29350,29400,29350,57
|
|
20240816,091200,93131400,29400,29400,29400,29400,101
|
|
20240816,091100,90162000,29400,29400,29400,29400,205
|
|
20240816,091000,84135000,29400,29400,29400,29400,210
|
|
20240816,090900,77961000,29400,29400,29400,29400,396
|
|
20240816,090800,66318600,29400,29350,29400,29350,184
|
|
20240816,090700,60911500,29400,29400,29400,29400,120
|
|
20240816,090600,57383500,29400,29300,29400,29300,388
|
|
20240816,090500,45987800,29350,29400,29400,29350,170
|
|
20240816,090400,40998100,29400,29350,29400,29350,216
|
|
20240816,090300,34658350,29350,29400,29400,29300,246
|
|
20240816,090200,27446450,29400,29300,29400,29300,58
|
|
20240816,090100,25744450,29300,29250,29300,29250,4
|
|
20240816,090000,25627350,29350,29200,29450,29200,874
|