576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,183300,1052996350,29250,29250,29250,29250,1088
|
|
20240819,183200,1052996350,29250,29250,29250,29250,0
|
|
20240819,183100,1052996350,29250,29250,29250,29250,0
|
|
20240819,183000,1052996350,29250,29250,29250,29250,0
|
|
20240819,182900,1052996350,29250,29250,29250,29250,0
|
|
20240819,182800,1052996350,29250,29250,29250,29250,0
|
|
20240819,182700,1052996350,29250,29250,29250,29250,0
|
|
20240819,182600,1052996350,29250,29250,29250,29250,0
|
|
20240819,182500,1052996350,29250,29250,29250,29250,0
|
|
20240819,182400,1052996350,29250,29250,29250,29250,0
|
|
20240819,182300,1052996350,29250,29250,29250,29250,0
|
|
20240819,182200,1052996350,29250,29250,29250,29250,0
|
|
20240819,182100,1052996350,29250,29250,29250,29250,0
|
|
20240819,182000,1052996350,29250,29250,29250,29250,0
|
|
20240819,181900,1052996350,29250,29250,29250,29250,0
|
|
20240819,181800,1052996350,29250,29250,29250,29250,0
|
|
20240819,181700,1052996350,29250,29250,29250,29250,0
|
|
20240819,181600,1052996350,29250,29250,29250,29250,0
|
|
20240819,181500,1052996350,29250,29250,29250,29250,0
|
|
20240819,181400,1052996350,29250,29250,29250,29250,0
|
|
20240819,181300,1052996350,29250,29250,29250,29250,0
|
|
20240819,181200,1052996350,29250,29250,29250,29250,0
|
|
20240819,181100,1052996350,29250,29250,29250,29250,0
|
|
20240819,181000,1052996350,29250,29250,29250,29250,0
|
|
20240819,180900,1052996350,29250,29250,29250,29250,0
|
|
20240819,180800,1052996350,29250,29250,29250,29250,0
|
|
20240819,180700,1052996350,29250,29250,29250,29250,0
|
|
20240819,180600,1052996350,29250,29250,29250,29250,0
|
|
20240819,180500,1052996350,29250,29250,29250,29250,0
|
|
20240819,180400,1052996350,29250,29250,29250,29250,0
|
|
20240819,180300,1052996350,29250,29250,29250,29250,1088
|
|
20240819,180200,1052996350,29250,29250,29250,29250,0
|
|
20240819,180100,1052996350,29250,29250,29250,29250,0
|
|
20240819,180000,1052996350,29250,29250,29250,29250,0
|
|
20240819,175900,1052996350,29250,29250,29250,29250,0
|
|
20240819,175800,1052996350,29250,29250,29250,29250,0
|
|
20240819,175700,1052996350,29250,29250,29250,29250,0
|
|
20240819,175600,1052996350,29250,29250,29250,29250,0
|
|
20240819,175500,1052996350,29250,29250,29250,29250,0
|
|
20240819,175400,1052996350,29250,29250,29250,29250,0
|
|
20240819,175300,1052996350,29250,29250,29250,29250,0
|
|
20240819,175200,1052996350,29250,29250,29250,29250,0
|
|
20240819,175100,1052996350,29250,29250,29250,29250,0
|
|
20240819,175000,1052996350,29250,29250,29250,29250,0
|
|
20240819,174900,1052996350,29250,29250,29250,29250,0
|
|
20240819,174800,1052996350,29250,29250,29250,29250,0
|
|
20240819,174700,1052996350,29250,29250,29250,29250,0
|
|
20240819,174600,1052996350,29250,29250,29250,29250,0
|
|
20240819,174500,1052996350,29250,29250,29250,29250,0
|
|
20240819,174400,1052996350,29250,29250,29250,29250,0
|
|
20240819,174300,1052996350,29250,29250,29250,29250,0
|
|
20240819,174200,1052996350,29250,29250,29250,29250,0
|
|
20240819,174100,1052996350,29250,29250,29250,29250,0
|
|
20240819,174000,1052996350,29250,29250,29250,29250,0
|
|
20240819,173900,1052996350,29250,29250,29250,29250,0
|
|
20240819,173800,1052996350,29250,29250,29250,29250,0
|
|
20240819,173700,1052996350,29250,29250,29250,29250,0
|
|
20240819,173600,1052996350,29250,29250,29250,29250,0
|
|
20240819,173500,1052996350,29250,29250,29250,29250,0
|
|
20240819,173400,1052996350,29250,29250,29250,29250,0
|
|
20240819,173300,1052996350,29250,29250,29250,29250,1088
|
|
20240819,173200,1052996350,29250,29250,29250,29250,0
|
|
20240819,173100,1052996350,29250,29250,29250,29250,0
|
|
20240819,173000,1052996350,29250,29250,29250,29250,0
|
|
20240819,172900,1052996350,29250,29250,29250,29250,0
|
|
20240819,172800,1052996350,29250,29250,29250,29250,0
|
|
20240819,172700,1052996350,29250,29250,29250,29250,0
|
|
20240819,172600,1052996350,29250,29250,29250,29250,0
|
|
20240819,172500,1052996350,29250,29250,29250,29250,0
|
|
20240819,172400,1052996350,29250,29250,29250,29250,0
|
|
20240819,172300,1052996350,29250,29250,29250,29250,0
|
|
20240819,172200,1052996350,29250,29250,29250,29250,0
|
|
20240819,172100,1052996350,29250,29250,29250,29250,0
|
|
20240819,172000,1052996350,29250,29250,29250,29250,0
|
|
20240819,171900,1052996350,29250,29250,29250,29250,0
|
|
20240819,171800,1052996350,29250,29250,29250,29250,0
|
|
20240819,171700,1052996350,29250,29250,29250,29250,0
|
|
20240819,171600,1052996350,29250,29250,29250,29250,0
|
|
20240819,171500,1052996350,29250,29250,29250,29250,0
|
|
20240819,171400,1052996350,29250,29250,29250,29250,0
|
|
20240819,171300,1052996350,29250,29250,29250,29250,0
|
|
20240819,171200,1052996350,29250,29250,29250,29250,0
|
|
20240819,171100,1052996350,29250,29250,29250,29250,0
|
|
20240819,171000,1052996350,29250,29250,29250,29250,0
|
|
20240819,170900,1052996350,29250,29250,29250,29250,0
|
|
20240819,170800,1052996350,29250,29250,29250,29250,0
|
|
20240819,170700,1052996350,29250,29250,29250,29250,0
|
|
20240819,170600,1052996350,29250,29250,29250,29250,0
|
|
20240819,170500,1052996350,29250,29250,29250,29250,0
|
|
20240819,170400,1052996350,29250,29250,29250,29250,0
|
|
20240819,170300,1052996350,29250,29250,29250,29250,1088
|
|
20240819,170200,1052996350,29250,29250,29250,29250,0
|
|
20240819,170100,1052996350,29250,29250,29250,29250,0
|
|
20240819,170000,1052996350,29250,29250,29250,29250,0
|
|
20240819,165900,1052996350,29250,29250,29250,29250,0
|
|
20240819,165800,1052996350,29250,29250,29250,29250,0
|
|
20240819,165700,1052996350,29250,29250,29250,29250,0
|
|
20240819,165600,1052996350,29250,29250,29250,29250,0
|
|
20240819,165500,1052996350,29250,29250,29250,29250,0
|
|
20240819,165400,1052996350,29250,29250,29250,29250,0
|
|
20240819,165300,1052996350,29250,29250,29250,29250,0
|
|
20240819,165200,1052996350,29250,29250,29250,29250,0
|
|
20240819,165100,1052996350,29250,29250,29250,29250,0
|
|
20240819,165000,1052996350,29250,29250,29250,29250,0
|
|
20240819,164900,1052996350,29250,29250,29250,29250,0
|
|
20240819,164800,1052996350,29250,29250,29250,29250,0
|
|
20240819,164700,1052996350,29250,29250,29250,29250,0
|
|
20240819,164600,1052996350,29250,29250,29250,29250,0
|
|
20240819,164500,1052996350,29250,29250,29250,29250,0
|
|
20240819,164400,1052996350,29250,29250,29250,29250,0
|
|
20240819,164300,1052996350,29250,29250,29250,29250,0
|
|
20240819,164200,1052996350,29250,29250,29250,29250,0
|
|
20240819,164100,1052996350,29250,29250,29250,29250,0
|
|
20240819,164000,1052996350,29250,29250,29250,29250,0
|
|
20240819,163900,1052996350,29250,29250,29250,29250,0
|
|
20240819,163800,1052996350,29250,29250,29250,29250,0
|
|
20240819,163700,1052996350,29250,29250,29250,29250,0
|
|
20240819,163600,1052996350,29250,29250,29250,29250,0
|
|
20240819,163500,1052996350,29250,29250,29250,29250,0
|
|
20240819,163400,1052996350,29250,29250,29250,29250,0
|
|
20240819,163300,1052996350,29250,29250,29250,29250,1088
|
|
20240819,163200,1052996350,29250,29250,29250,29250,0
|
|
20240819,163100,1052996350,29250,29250,29250,29250,0
|
|
20240819,163000,1052996350,29250,29250,29250,29250,0
|
|
20240819,162900,1052996350,29250,29250,29250,29250,0
|
|
20240819,162800,1052996350,29250,29250,29250,29250,0
|
|
20240819,162700,1052996350,29250,29250,29250,29250,0
|
|
20240819,162600,1052996350,29250,29250,29250,29250,0
|
|
20240819,162500,1052996350,29250,29250,29250,29250,0
|
|
20240819,162400,1052996350,29250,29250,29250,29250,0
|
|
20240819,162300,1052996350,29250,29250,29250,29250,0
|
|
20240819,162200,1052996350,29250,29250,29250,29250,0
|
|
20240819,162100,1052996350,29250,29250,29250,29250,0
|
|
20240819,162000,1052996350,29250,29250,29250,29250,0
|
|
20240819,161900,1052996350,29250,29250,29250,29250,0
|
|
20240819,161800,1052996350,29250,29250,29250,29250,0
|
|
20240819,161700,1052996350,29250,29250,29250,29250,0
|
|
20240819,161600,1052996350,29250,29250,29250,29250,0
|
|
20240819,161500,1052996350,29250,29250,29250,29250,0
|
|
20240819,161400,1052996350,29250,29250,29250,29250,0
|
|
20240819,161300,1052996350,29250,29250,29250,29250,0
|
|
20240819,161200,1052996350,29250,29250,29250,29250,0
|
|
20240819,161100,1052996350,29250,29250,29250,29250,0
|
|
20240819,161000,1052996350,29250,29250,29250,29250,0
|
|
20240819,160900,1052996350,29250,29250,29250,29250,0
|
|
20240819,160800,1052996350,29250,29250,29250,29250,0
|
|
20240819,160700,1052996350,29250,29250,29250,29250,0
|
|
20240819,160600,1052996350,29250,29250,29250,29250,0
|
|
20240819,160500,1052996350,29250,29250,29250,29250,0
|
|
20240819,160400,1052996350,29250,29250,29250,29250,0
|
|
20240819,160300,1052996350,29250,29250,29250,29250,1088
|
|
20240819,160200,1052996350,29250,29250,29250,29250,0
|
|
20240819,160100,1052996350,29250,29250,29250,29250,0
|
|
20240819,160000,1052996350,29250,29250,29250,29250,0
|
|
20240819,155900,1052996350,29250,29250,29250,29250,0
|
|
20240819,155800,1052996350,29250,29250,29250,29250,0
|
|
20240819,155700,1052996350,29250,29250,29250,29250,0
|
|
20240819,155600,1052996350,29250,29250,29250,29250,0
|
|
20240819,155500,1052996350,29250,29250,29250,29250,0
|
|
20240819,155400,1052996350,29250,29250,29250,29250,0
|
|
20240819,155300,1052996350,29250,29250,29250,29250,0
|
|
20240819,155200,1052996350,29250,29250,29250,29250,0
|
|
20240819,155100,1052996350,29250,29250,29250,29250,0
|
|
20240819,155000,1052996350,29250,29250,29250,29250,0
|
|
20240819,154900,1052996350,29250,29250,29250,29250,0
|
|
20240819,154800,1052996350,29250,29250,29250,29250,0
|
|
20240819,154700,1052996350,29250,29250,29250,29250,0
|
|
20240819,154600,1052996350,29250,29250,29250,29250,0
|
|
20240819,154500,1052996350,29250,29250,29250,29250,0
|
|
20240819,154400,1052996350,29250,29250,29250,29250,0
|
|
20240819,154300,1052996350,29250,29250,29250,29250,0
|
|
20240819,154200,1052996350,29250,29250,29250,29250,0
|
|
20240819,154100,1052996350,29250,29250,29250,29250,0
|
|
20240819,154000,1052996350,29250,29250,29250,29250,0
|
|
20240819,153900,1052996350,29250,29250,29250,29250,0
|
|
20240819,153800,1052996350,29250,29250,29250,29250,0
|
|
20240819,153700,1052996350,29250,29250,29250,29250,0
|
|
20240819,153600,1052996350,29250,29250,29250,29250,0
|
|
20240819,153500,1052996350,29250,29250,29250,29250,0
|
|
20240819,153400,1052996350,29250,29250,29250,29250,0
|
|
20240819,153300,1052996350,29250,29250,29250,29250,1088
|
|
20240819,153200,1052996350,29250,29250,29250,29250,0
|
|
20240819,153100,1052996350,29250,29250,29250,29250,0
|
|
20240819,153000,1052996350,29250,29250,29250,29250,1088
|
|
20240819,152900,1021172350,29150,29150,29150,29150,0
|
|
20240819,152800,1021172350,29150,29150,29150,29150,0
|
|
20240819,152700,1021172350,29150,29150,29150,29150,0
|
|
20240819,152600,1021172350,29150,29150,29150,29150,0
|
|
20240819,152500,1021172350,29150,29150,29150,29150,0
|
|
20240819,152400,1021172350,29150,29150,29150,29150,0
|
|
20240819,152300,1021172350,29150,29150,29150,29150,0
|
|
20240819,152200,1021172350,29150,29150,29150,29150,0
|
|
20240819,152100,1021172350,29150,29150,29150,29150,0
|
|
20240819,152000,1021172350,29150,29150,29150,29150,0
|
|
20240819,151900,1021172350,29150,29100,29200,29100,38
|
|
20240819,151800,1020064450,29150,29100,29200,29100,70
|
|
20240819,151700,1018025250,29100,29000,29150,29000,365
|
|
20240819,151600,1007422250,29000,29050,29050,29000,119
|
|
20240819,151500,1003965700,29000,29050,29100,29000,124
|
|
20240819,151400,1000362950,29050,29000,29050,29000,20
|
|
20240819,151300,999782250,29100,29000,29100,29000,9
|
|
20240819,151200,999521150,29000,29050,29050,29000,1028
|
|
20240819,151100,969698950,29100,29050,29100,29050,30
|
|
20240819,151000,968826400,29050,29050,29050,29050,46
|
|
20240819,150900,967490100,29050,29050,29050,29050,8
|
|
20240819,150800,967257700,29100,29100,29100,29100,3
|
|
20240819,150700,967170400,29100,29100,29100,29100,0
|
|
20240819,150600,967170400,29100,29100,29100,29100,5
|
|
20240819,150500,967024900,29150,29050,29150,29050,450
|
|
20240819,150400,953925900,29050,29050,29050,29050,0
|
|
20240819,150300,953925900,29050,29050,29050,29050,8
|
|
20240819,150200,953693500,29050,29050,29050,29050,8
|
|
20240819,150100,953461100,29150,29150,29150,29150,0
|
|
20240819,150000,953461100,29150,29100,29150,29100,287
|
|
20240819,145900,945106900,29100,29100,29100,29100,0
|
|
20240819,145800,945106900,29100,29100,29100,29100,17
|
|
20240819,145700,944612200,29100,29150,29150,29100,10
|
|
20240819,145600,944321100,29150,29150,29150,29150,2
|
|
20240819,145500,944262800,29150,29100,29150,29100,113
|
|
20240819,145400,940974150,29100,29100,29100,29100,40
|
|
20240819,145300,939810150,29100,29100,29100,29100,0
|
|
20240819,145200,939810150,29100,29150,29150,29100,88
|
|
20240819,145100,937245350,29100,29100,29100,29100,8
|
|
20240819,145000,937012550,29150,29150,29150,29150,3
|
|
20240819,144900,936925100,29150,29150,29150,29150,5
|
|
20240819,144800,936779350,29150,29200,29200,29150,11
|
|
20240819,144700,936458650,29200,29200,29200,29200,123
|
|
20240819,144600,932867050,29200,29250,29250,29200,83
|
|
20240819,144500,930439700,29250,29250,29250,29250,9
|
|
20240819,144400,930176450,29250,29250,29250,29250,0
|
|
20240819,144300,930176450,29250,29250,29250,29250,21
|
|
20240819,144200,929562200,29200,29200,29200,29200,5
|
|
20240819,144100,929416200,29200,29150,29200,29100,188
|
|
20240819,144000,923928400,29100,29100,29100,29100,120
|
|
20240819,143900,920436400,29100,29100,29100,29100,4
|
|
20240819,143800,920320000,29200,29200,29200,29200,1
|
|
20240819,143700,920290800,29200,29200,29200,29200,76
|
|
20240819,143600,918071600,29200,29100,29200,29100,88
|
|
20240819,143500,915503000,29150,29150,29150,29150,9
|
|
20240819,143400,915240650,29200,29200,29200,29200,0
|
|
20240819,143300,915240650,29200,29200,29200,29200,250
|
|
20240819,143200,907940650,29200,29200,29200,29200,254
|
|
20240819,143100,900523850,29200,29200,29200,29200,50
|
|
20240819,143000,899063850,29200,29200,29200,29200,246
|
|
20240819,142900,891880650,29200,29150,29200,29150,399
|
|
20240819,142800,880242300,29150,29150,29150,29150,0
|
|
20240819,142700,880242300,29150,29150,29150,29150,5
|
|
20240819,142600,880096550,29150,29150,29150,29150,0
|
|
20240819,142500,880096550,29150,29150,29150,29150,0
|
|
20240819,142400,880096550,29150,29150,29150,29150,3
|
|
20240819,142300,880009100,29150,29150,29150,29150,52
|
|
20240819,142200,878493300,29100,29100,29100,29050,151
|
|
20240819,142100,874099600,29100,29100,29100,29100,69
|
|
20240819,142000,872091700,29100,29100,29100,29100,1
|
|
20240819,141900,872062600,29100,29100,29100,29100,8
|
|
20240819,141800,871829800,29100,29100,29100,29100,0
|
|
20240819,141700,871829800,29100,29100,29100,29100,3
|
|
20240819,141600,871742500,29100,29100,29100,29100,0
|
|
20240819,141500,871742500,29100,29100,29100,29100,34
|
|
20240819,141400,870753100,29050,29050,29050,29050,60
|
|
20240819,141300,869010100,29050,29050,29050,29050,8
|
|
20240819,141200,868777700,29050,29050,29050,29050,0
|
|
20240819,141100,868777700,29050,29050,29050,29050,54
|
|
20240819,141000,867209000,29000,29000,29000,29000,0
|
|
20240819,140900,867209000,29000,29050,29050,29000,14
|
|
20240819,140800,866802750,29050,29050,29050,29050,0
|
|
20240819,140700,866802750,29050,29050,29050,29050,10
|
|
20240819,140600,866512250,29000,29100,29100,29000,13
|
|
20240819,140500,866134850,29050,29050,29050,29050,7
|
|
20240819,140400,865931500,29050,29050,29050,29050,0
|
|
20240819,140300,865931500,29050,29050,29050,29050,0
|
|
20240819,140200,865931500,29050,29050,29050,29050,422
|
|
20240819,140100,853672400,29100,29100,29100,29100,0
|
|
20240819,140000,853672400,29100,29100,29100,29100,0
|
|
20240819,135900,853672400,29100,29100,29100,29100,0
|
|
20240819,135800,853672400,29100,29100,29100,29100,1
|
|
20240819,135700,853643300,29100,29100,29100,29100,67
|
|
20240819,135600,851693600,29100,29100,29100,29100,58
|
|
20240819,135500,850005800,29100,29100,29100,29100,38
|
|
20240819,135400,848900000,29100,29100,29100,29100,0
|
|
20240819,135300,848900000,29100,29100,29100,29100,23
|
|
20240819,135200,848230700,29050,29050,29050,29050,8
|
|
20240819,135100,847998300,29050,29050,29050,29050,0
|
|
20240819,135000,847998300,29050,29050,29050,29050,90
|
|
20240819,134900,845383800,29050,29050,29050,29050,0
|
|
20240819,134800,845383800,29050,29050,29050,29050,0
|
|
20240819,134700,845383800,29050,29050,29050,29050,8
|
|
20240819,134600,845151400,29100,29100,29100,29100,3
|
|
20240819,134500,845064100,29100,29100,29100,29100,13
|
|
20240819,134400,844685800,29100,29100,29100,29100,0
|
|
20240819,134300,844685800,29100,29100,29100,29100,174
|
|
20240819,134200,839622400,29100,29100,29100,29100,51
|
|
20240819,134100,838138300,29100,29100,29100,29100,10
|
|
20240819,134000,837847300,29100,29100,29100,29100,0
|
|
20240819,133900,837847300,29100,29100,29100,29100,96
|
|
20240819,133800,835053700,29100,29100,29100,29100,0
|
|
20240819,133700,835053700,29100,29100,29100,29100,1
|
|
20240819,133600,835024600,29100,29100,29100,29100,304
|
|
20240819,133500,826178200,29150,29150,29150,29150,240
|
|
20240819,133400,819182200,29150,29150,29150,29150,137
|
|
20240819,133300,815188650,29150,29150,29150,29150,0
|
|
20240819,133200,815188650,29150,29100,29150,29100,14
|
|
20240819,133100,814780950,29150,29150,29150,29150,4
|
|
20240819,133000,814664350,29150,29150,29150,29150,1
|
|
20240819,132900,814635200,29150,29150,29150,29150,0
|
|
20240819,132800,814635200,29150,29150,29150,29150,4
|
|
20240819,132700,814518600,29150,29150,29150,29150,31
|
|
20240819,132600,813614950,29150,29150,29150,29100,322
|
|
20240819,132500,804229050,29150,29200,29200,29150,3
|
|
20240819,132400,804141550,29200,29200,29200,29200,3
|
|
20240819,132300,804053950,29200,29200,29200,29200,0
|
|
20240819,132200,804053950,29200,29200,29200,29150,33
|
|
20240819,132100,803091600,29150,29150,29150,29150,0
|
|
20240819,132000,803091600,29150,29150,29150,29150,3
|
|
20240819,131900,803004150,29150,29150,29150,29150,0
|
|
20240819,131800,803004150,29150,29150,29150,29150,70
|
|
20240819,131700,800963650,29150,29150,29150,29150,834
|
|
20240819,131600,776652550,29200,29200,29200,29200,164
|
|
20240819,131500,771863750,29150,29150,29150,29150,123
|
|
20240819,131400,768278300,29150,29200,29200,29150,82
|
|
20240819,131300,765887950,29200,29200,29200,29200,0
|
|
20240819,131200,765887950,29200,29200,29200,29200,0
|
|
20240819,131100,765887950,29200,29200,29200,29200,3
|
|
20240819,131000,765800350,29200,29150,29200,29150,20
|
|
20240819,130900,765216750,29150,29150,29150,29150,50
|
|
20240819,130800,763759250,29150,29150,29150,29150,1
|
|
20240819,130700,763730100,29200,29200,29200,29200,0
|
|
20240819,130600,763730100,29200,29200,29200,29200,100
|
|
20240819,130500,760810100,29200,29150,29200,29150,65
|
|
20240819,130400,758912500,29200,29200,29200,29200,5
|
|
20240819,130300,758766500,29200,29200,29200,29200,94
|
|
20240819,130200,756021700,29200,29200,29200,29200,8
|
|
20240819,130100,755788100,29250,29250,29250,29250,0
|
|
20240819,130000,755788100,29250,29250,29250,29250,2
|
|
20240819,125900,755729600,29150,29150,29150,29150,0
|
|
20240819,125800,755729600,29150,29200,29200,29150,8
|
|
20240819,125700,755496100,29150,29200,29200,29150,291
|
|
20240819,125600,747004850,29200,29250,29250,29200,5
|
|
20240819,125500,746858650,29250,29250,29250,29250,0
|
|
20240819,125400,746858650,29250,29250,29250,29250,3
|
|
20240819,125300,746770900,29200,29200,29200,29200,5
|
|
20240819,125200,746624900,29250,29250,29250,29250,196
|
|
20240819,125100,740891900,29250,29250,29250,29250,160
|
|
20240819,125000,736211900,29250,29250,29250,29250,33
|
|
20240819,124900,735246650,29250,29250,29250,29250,0
|
|
20240819,124800,735246650,29250,29250,29250,29250,100
|
|
20240819,124700,732321650,29250,29250,29250,29250,1
|
|
20240819,124600,732292400,29200,29200,29200,29200,0
|
|
20240819,124500,732292400,29200,29200,29200,29200,0
|
|
20240819,124400,732292400,29200,29200,29200,29200,20
|
|
20240819,124300,731708400,29200,29200,29200,29200,20
|
|
20240819,124200,731124400,29150,29200,29200,29150,98
|
|
20240819,124100,728267450,29200,29200,29200,29200,0
|
|
20240819,124000,728267450,29200,29200,29200,29200,23
|
|
20240819,123900,727595850,29200,29200,29200,29200,62
|
|
20240819,123800,725785450,29200,29200,29200,29200,0
|
|
20240819,123700,725785450,29200,29200,29200,29200,0
|
|
20240819,123600,725785450,29200,29200,29200,29200,1
|
|
20240819,123500,725756250,29200,29200,29200,29200,74
|
|
20240819,123400,723595450,29250,29250,29250,29250,99
|
|
20240819,123300,720699700,29250,29250,29250,29200,77
|
|
20240819,123200,718447950,29200,29150,29200,29150,585
|
|
20240819,123100,701375000,29100,29100,29100,29100,0
|
|
20240819,123000,701375000,29100,29050,29100,29050,100
|
|
20240819,122900,698467250,29000,29000,29000,29000,26
|
|
20240819,122800,697713250,29000,29000,29000,29000,20
|
|
20240819,122700,697133250,29000,29000,29000,29000,87
|
|
20240819,122600,694610250,29000,29000,29000,29000,25
|
|
20240819,122500,693885250,28950,28950,28950,28950,0
|
|
20240819,122400,693885250,28950,28950,28950,28950,8
|
|
20240819,122300,693653650,29000,29000,29000,29000,0
|
|
20240819,122200,693653650,29000,29000,29000,29000,30
|
|
20240819,122100,692783650,29000,29000,29000,29000,508
|
|
20240819,122000,678051650,29050,29050,29050,29050,7
|
|
20240819,121900,677848300,29050,29050,29050,29050,0
|
|
20240819,121800,677848300,29050,29050,29050,29050,7
|
|
20240819,121700,677644950,29050,29050,29050,29050,0
|
|
20240819,121600,677644950,29050,29050,29050,29050,43
|
|
20240819,121500,676395800,29050,29050,29050,29050,0
|
|
20240819,121400,676395800,29050,29050,29050,29050,175
|
|
20240819,121300,671312050,29000,29000,29000,29000,0
|
|
20240819,121200,671312050,29000,29000,29000,29000,8
|
|
20240819,121100,671080050,29050,29050,29050,29050,0
|
|
20240819,121000,671080050,29050,29050,29050,29050,5
|
|
20240819,120900,670934800,29050,29050,29050,29050,100
|
|
20240819,120800,668029800,29050,29050,29050,29050,164
|
|
20240819,120700,663265600,29050,29050,29050,29050,0
|
|
20240819,120600,663265600,29050,29050,29050,29050,8
|
|
20240819,120500,663033200,29050,29050,29050,29050,0
|
|
20240819,120400,663033200,29050,29050,29050,29050,0
|
|
20240819,120300,663033200,29050,29050,29050,29050,1
|
|
20240819,120200,663004150,29000,29000,29000,29000,1
|
|
20240819,120100,662975150,29000,29000,29000,29000,0
|
|
20240819,120000,662975150,29000,29000,29000,29000,30
|
|
20240819,115900,662105150,29000,29000,29000,29000,5
|
|
20240819,115800,661960150,29000,29000,29000,29000,229
|
|
20240819,115700,655319150,29000,29000,29000,29000,50
|
|
20240819,115600,653869150,29000,29000,29000,29000,0
|
|
20240819,115500,653869150,29000,29000,29000,29000,11
|
|
20240819,115400,653550150,29000,29000,29000,29000,50
|
|
20240819,115300,652100150,29000,29000,29000,29000,0
|
|
20240819,115200,652100150,29000,29000,29000,29000,0
|
|
20240819,115100,652100150,29000,29000,29000,29000,0
|
|
20240819,115000,652100150,29000,28950,29000,28950,240
|
|
20240819,114900,645140200,28950,28950,28950,28950,8
|
|
20240819,114800,644908600,29000,29000,29000,29000,3
|
|
20240819,114700,644821600,29000,29000,29000,29000,116
|
|
20240819,114600,641457600,28950,28950,28950,28950,0
|
|
20240819,114500,641457600,28950,29000,29000,28950,9
|
|
20240819,114400,641197000,29000,29000,29000,29000,2
|
|
20240819,114300,641139000,29000,29000,29000,29000,430
|
|
20240819,114200,628669000,29050,29050,29050,29050,3
|
|
20240819,114100,628581850,29100,29100,29100,29100,0
|
|
20240819,114000,628581850,29100,29050,29100,29050,2
|
|
20240819,113900,628523700,29050,29050,29050,29050,118
|
|
20240819,113800,625095800,29000,29000,29000,29000,13
|
|
20240819,113700,624718800,29000,29000,29000,29000,17
|
|
20240819,113600,624225800,29000,29000,29000,29000,18
|
|
20240819,113500,623703800,29000,29000,29000,29000,1193
|
|
20240819,113400,589106800,29000,29000,29000,29000,75
|
|
20240819,113300,586931800,29000,29000,29000,29000,8
|
|
20240819,113200,586699800,29050,29050,29050,29050,12
|
|
20240819,113100,586351200,29050,29050,29050,29050,0
|
|
20240819,113000,586351200,29050,29050,29050,29050,0
|
|
20240819,112900,586351200,29050,29050,29050,29050,44
|
|
20240819,112800,585073000,29050,29100,29100,29050,16
|
|
20240819,112700,584608050,29050,29050,29050,29050,0
|
|
20240819,112600,584608050,29050,29000,29050,29000,38
|
|
20240819,112500,583504550,29050,29050,29050,29050,3
|
|
20240819,112400,583417400,29050,29050,29050,29050,44
|
|
20240819,112300,582139200,29050,29050,29050,29050,8
|
|
20240819,112200,581906800,29050,29050,29050,29050,0
|
|
20240819,112100,581906800,29050,29050,29050,29050,16
|
|
20240819,112000,581442000,29050,29050,29050,29050,282
|
|
20240819,111900,573249900,29050,29050,29050,29050,8
|
|
20240819,111800,573017500,29200,29050,29200,29050,15
|
|
20240819,111700,572581000,29050,29100,29100,29050,106
|
|
20240819,111600,569500450,29200,29200,29200,29200,0
|
|
20240819,111500,569500450,29200,29200,29200,29100,42
|
|
20240819,111400,568275350,29200,29200,29200,29200,1
|
|
20240819,111300,568246150,29050,29050,29050,29050,31
|
|
20240819,111200,567345600,29200,29200,29200,29200,0
|
|
20240819,111100,567345600,29200,29200,29200,29200,0
|
|
20240819,111000,567345600,29200,29100,29200,29100,11
|
|
20240819,110900,567025400,29200,29150,29200,29150,32
|
|
20240819,110800,566092450,29150,29150,29150,29150,200
|
|
20240819,110700,560262450,29150,29150,29150,29150,0
|
|
20240819,110600,560262450,29150,29050,29150,29050,12
|
|
20240819,110500,559913550,29050,29050,29050,29050,79
|
|
20240819,110400,557618600,29050,29050,29050,29050,1
|
|
20240819,110300,557589550,29050,29050,29050,29050,8
|
|
20240819,110200,557357150,29100,29200,29200,29100,32
|
|
20240819,110100,556422950,29200,29200,29200,29200,71
|
|
20240819,110000,554349750,29200,29200,29200,29200,1
|
|
20240819,105900,554320550,29100,29100,29100,29100,0
|
|
20240819,105800,554320550,29100,29100,29100,29100,41
|
|
20240819,105700,553127450,29000,29000,29000,29000,8
|
|
20240819,105600,552895450,29000,29100,29100,29000,128
|
|
20240819,105500,549182650,29100,29050,29100,29050,79
|
|
20240819,105400,546886300,29100,29100,29100,29100,0
|
|
20240819,105300,546886300,29100,29100,29100,29100,0
|
|
20240819,105200,546886300,29100,29100,29100,29100,3
|
|
20240819,105100,546799000,29100,29100,29100,29100,857
|
|
20240819,105000,521860300,29050,29050,29050,29050,0
|
|
20240819,104900,521860300,29050,29050,29050,29050,177
|
|
20240819,104800,516718450,29050,29000,29050,29000,23
|
|
20240819,104700,516051300,29000,29000,29000,29000,28
|
|
20240819,104600,515239300,29000,29050,29050,29000,12
|
|
20240819,104500,514891150,29050,29050,29050,29050,0
|
|
20240819,104400,514891150,29050,29050,29050,29050,0
|
|
20240819,104300,514891150,29050,29050,29050,29050,3
|
|
20240819,104200,514804000,29000,29000,29000,29000,0
|
|
20240819,104100,514804000,29000,29000,29000,29000,0
|
|
20240819,104000,514804000,29000,29000,29000,29000,28
|
|
20240819,103900,513992000,28950,29000,29000,28950,19
|
|
20240819,103800,513441400,29000,28950,29000,28950,34
|
|
20240819,103700,512456900,29000,29000,29000,29000,3
|
|
20240819,103600,512369900,29050,29050,29050,29050,22
|
|
20240819,103500,511730800,29050,29050,29050,29050,5
|
|
20240819,103400,511585550,29050,29050,29050,29050,0
|
|
20240819,103300,511585550,29050,29050,29050,29050,7
|
|
20240819,103200,511382200,28950,28950,28950,28950,71
|
|
20240819,103100,509326750,28950,28950,28950,28950,300
|
|
20240819,103000,500641750,28950,28950,28950,28950,0
|
|
20240819,102900,500641750,28950,28950,28950,28950,17
|
|
20240819,102800,500149600,28950,29050,29050,28950,18
|
|
20240819,102700,499627500,28950,28950,29000,28950,66
|
|
20240819,102600,497716750,28950,28950,28950,28950,43
|
|
20240819,102500,496471900,28950,28950,28950,28950,266
|
|
20240819,102400,488771200,29000,29000,29000,29000,115
|
|
20240819,102300,485436200,29000,29000,29000,29000,0
|
|
20240819,102200,485436200,29000,29000,29000,29000,1
|
|
20240819,102100,485407200,29000,29050,29050,29000,70
|
|
20240819,102000,483374500,29050,29050,29050,29050,11
|
|
20240819,101900,483054950,29050,29050,29050,29050,0
|
|
20240819,101800,483054950,29050,29050,29050,29050,0
|
|
20240819,101700,483054950,29050,29050,29050,29050,0
|
|
20240819,101600,483054950,29050,29050,29050,29050,50
|
|
20240819,101500,481602450,29100,29100,29100,29100,0
|
|
20240819,101400,481602450,29100,29100,29100,29100,9
|
|
20240819,101300,481340550,29100,29100,29100,29100,13
|
|
20240819,101200,480962250,29050,29050,29050,29050,0
|
|
20240819,101100,480962250,29050,29050,29050,29050,0
|
|
20240819,101000,480962250,29050,29050,29050,29050,0
|
|
20240819,100900,480962250,29050,29050,29050,29050,78
|
|
20240819,100800,478696350,29050,29100,29100,29050,20
|
|
20240819,100700,478114750,29100,29100,29100,29100,0
|
|
20240819,100600,478114750,29100,29100,29100,29100,284
|
|
20240819,100500,469850350,29000,29050,29050,29000,160
|
|
20240819,100400,465202750,29050,29050,29050,29050,0
|
|
20240819,100300,465202750,29050,29050,29050,29050,2
|
|
20240819,100200,465144650,29050,28900,29050,28900,184
|
|
20240819,100100,459804400,28900,28900,28900,28900,1
|
|
20240819,100000,459775500,29000,29000,29050,29000,249
|
|
20240819,095900,452554450,29050,29050,29050,29000,113
|
|
20240819,095800,449276900,29050,28950,29050,28950,304
|
|
20240819,095700,440475100,29000,29000,29000,29000,243
|
|
20240819,095600,433428100,29050,29050,29050,29050,0
|
|
20240819,095500,433428100,29050,29100,29100,29050,214
|
|
20240819,095400,427211350,29050,29050,29050,29050,26
|
|
20240819,095300,426456050,29050,29150,29150,29050,796
|
|
20240819,095200,403299650,29100,29100,29100,29100,0
|
|
20240819,095100,403299650,29100,29100,29100,29100,49
|
|
20240819,095000,401873750,29100,29150,29200,29100,72
|
|
20240819,094900,399775700,29150,29150,29150,29100,94
|
|
20240819,094800,397036100,29150,29150,29150,29150,0
|
|
20240819,094700,397036100,29150,29150,29150,29100,254
|
|
20240819,094600,389633200,29150,29200,29200,29100,1839
|
|
20240819,094500,336048200,29300,29200,29300,29200,59
|
|
20240819,094400,334325300,29200,29250,29250,29200,503
|
|
20240819,094300,319627450,29300,29300,29300,29300,212
|
|
20240819,094200,313415850,29300,29350,29350,29300,524
|
|
20240819,094100,298039400,29400,29400,29400,29400,305
|
|
20240819,094000,289072400,29350,29400,29400,29350,110
|
|
20240819,093900,285838900,29400,29400,29400,29400,1
|
|
20240819,093800,285809500,29400,29400,29400,29400,1
|
|
20240819,093700,285780100,29300,29300,29300,29300,0
|
|
20240819,093600,285780100,29300,29300,29300,29300,11
|
|
20240819,093500,285457800,29400,29400,29400,29300,155
|
|
20240819,093400,280907800,29400,29400,29400,29400,0
|
|
20240819,093300,280907800,29400,29400,29400,29400,42
|
|
20240819,093200,279673000,29400,29450,29450,29400,360
|
|
20240819,093100,269071500,29400,29400,29400,29400,10
|
|
20240819,093000,268777500,29400,29450,29450,29400,7
|
|
20240819,092900,268571400,29400,29400,29400,29400,40
|
|
20240819,092800,267395400,29400,29550,29550,29300,644
|
|
20240819,092700,248453350,29550,29600,29600,29550,30
|
|
20240819,092600,247566150,29600,29650,29650,29600,328
|
|
20240819,092500,237847250,29650,29450,29650,29450,2193
|
|
20240819,092400,173182300,29450,29400,29450,29400,104
|
|
20240819,092300,170121300,29400,29450,29450,29400,17
|
|
20240819,092200,169621150,29350,29450,29450,29350,8
|
|
20240819,092100,169386150,29350,29350,29400,29350,55
|
|
20240819,092000,167771450,29350,29350,29400,29350,356
|
|
20240819,091900,157319000,29300,29300,29300,29300,52
|
|
20240819,091800,155795400,29350,29350,29400,29350,94
|
|
20240819,091700,153035500,29400,29400,29400,29400,0
|
|
20240819,091600,153035500,29400,29300,29400,29300,632
|
|
20240819,091500,134504800,29300,29350,29350,29300,318
|
|
20240819,091400,125174000,29350,29350,29350,29350,0
|
|
20240819,091300,125174000,29350,29400,29400,29350,365
|
|
20240819,091200,114448200,29400,29400,29400,29400,0
|
|
20240819,091100,114448200,29400,29400,29400,29400,187
|
|
20240819,091000,108950400,29400,29400,29400,29400,62
|
|
20240819,090900,107127600,29400,29400,29400,29400,160
|
|
20240819,090800,102423600,29400,29300,29400,29300,66
|
|
20240819,090700,100489100,29250,29200,29250,29200,239
|
|
20240819,090600,93505750,29150,29150,29150,29150,10
|
|
20240819,090500,93214250,29100,29200,29200,29100,154
|
|
20240819,090400,88730150,29200,29200,29200,29200,64
|
|
20240819,090300,86861350,29250,29250,29250,29200,530
|
|
20240819,090200,71376950,29300,29350,29400,29300,281
|
|
20240819,090100,63138800,29350,29350,29350,29350,0
|
|
20240819,090000,63138800,29350,29300,29350,29250,2156
|