617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,191400,591918950,23150,23150,23150,23150,236
|
|
20240812,191300,591918950,23150,23150,23150,23150,0
|
|
20240812,191200,591918950,23150,23150,23150,23150,0
|
|
20240812,191100,591918950,23150,23150,23150,23150,0
|
|
20240812,191000,591918950,23150,23150,23150,23150,0
|
|
20240812,190900,591918950,23150,23150,23150,23150,0
|
|
20240812,190800,591918950,23150,23150,23150,23150,0
|
|
20240812,190700,591918950,23150,23150,23150,23150,0
|
|
20240812,190600,591918950,23150,23150,23150,23150,0
|
|
20240812,190500,591918950,23150,23150,23150,23150,0
|
|
20240812,190400,591918950,23150,23150,23150,23150,0
|
|
20240812,190300,591918950,23150,23150,23150,23150,0
|
|
20240812,190200,591918950,23150,23150,23150,23150,0
|
|
20240812,190100,591918950,23150,23150,23150,23150,0
|
|
20240812,190000,591918950,23150,23150,23150,23150,0
|
|
20240812,185900,591918950,23150,23150,23150,23150,0
|
|
20240812,185800,591918950,23150,23150,23150,23150,0
|
|
20240812,185700,591918950,23150,23150,23150,23150,0
|
|
20240812,185600,591918950,23150,23150,23150,23150,0
|
|
20240812,185500,591918950,23150,23150,23150,23150,0
|
|
20240812,185400,591918950,23150,23150,23150,23150,0
|
|
20240812,185300,591918950,23150,23150,23150,23150,0
|
|
20240812,185200,591918950,23150,23150,23150,23150,0
|
|
20240812,185100,591918950,23150,23150,23150,23150,0
|
|
20240812,185000,591918950,23150,23150,23150,23150,0
|
|
20240812,184900,591918950,23150,23150,23150,23150,0
|
|
20240812,184800,591918950,23150,23150,23150,23150,0
|
|
20240812,184700,591918950,23150,23150,23150,23150,0
|
|
20240812,184600,591918950,23150,23150,23150,23150,0
|
|
20240812,184500,591918950,23150,23150,23150,23150,0
|
|
20240812,184400,591918950,23150,23150,23150,23150,236
|
|
20240812,184300,591918950,23150,23150,23150,23150,0
|
|
20240812,184200,591918950,23150,23150,23150,23150,0
|
|
20240812,184100,591918950,23150,23150,23150,23150,0
|
|
20240812,184000,591918950,23150,23150,23150,23150,0
|
|
20240812,183900,591918950,23150,23150,23150,23150,0
|
|
20240812,183800,591918950,23150,23150,23150,23150,0
|
|
20240812,183700,591918950,23150,23150,23150,23150,0
|
|
20240812,183600,591918950,23150,23150,23150,23150,0
|
|
20240812,183500,591918950,23150,23150,23150,23150,0
|
|
20240812,183400,591918950,23150,23150,23150,23150,0
|
|
20240812,183300,591918950,23150,23150,23150,23150,0
|
|
20240812,183200,591918950,23150,23150,23150,23150,0
|
|
20240812,183100,591918950,23150,23150,23150,23150,0
|
|
20240812,183000,591918950,23150,23150,23150,23150,0
|
|
20240812,182900,591918950,23150,23150,23150,23150,0
|
|
20240812,182800,591918950,23150,23150,23150,23150,0
|
|
20240812,182700,591918950,23150,23150,23150,23150,0
|
|
20240812,182600,591918950,23150,23150,23150,23150,0
|
|
20240812,182500,591918950,23150,23150,23150,23150,0
|
|
20240812,182400,591918950,23150,23150,23150,23150,0
|
|
20240812,182300,591918950,23150,23150,23150,23150,0
|
|
20240812,182200,591918950,23150,23150,23150,23150,0
|
|
20240812,182100,591918950,23150,23150,23150,23150,0
|
|
20240812,182000,591918950,23150,23150,23150,23150,0
|
|
20240812,181900,591918950,23150,23150,23150,23150,0
|
|
20240812,181800,591918950,23150,23150,23150,23150,0
|
|
20240812,181700,591918950,23150,23150,23150,23150,0
|
|
20240812,181600,591918950,23150,23150,23150,23150,0
|
|
20240812,181500,591918950,23150,23150,23150,23150,0
|
|
20240812,181400,591918950,23150,23150,23150,23150,236
|
|
20240812,181300,591918950,23150,23150,23150,23150,0
|
|
20240812,181200,591918950,23150,23150,23150,23150,0
|
|
20240812,181100,591918950,23150,23150,23150,23150,0
|
|
20240812,181000,591918950,23150,23150,23150,23150,0
|
|
20240812,180900,591918950,23150,23150,23150,23150,0
|
|
20240812,180800,591918950,23150,23150,23150,23150,0
|
|
20240812,180700,591918950,23150,23150,23150,23150,0
|
|
20240812,180600,591918950,23150,23150,23150,23150,0
|
|
20240812,180500,591918950,23150,23150,23150,23150,0
|
|
20240812,180400,591918950,23150,23150,23150,23150,0
|
|
20240812,180300,591918950,23150,23150,23150,23150,0
|
|
20240812,180200,591918950,23150,23150,23150,23150,0
|
|
20240812,180100,591918950,23150,23150,23150,23150,0
|
|
20240812,180000,591918950,23150,23150,23150,23150,0
|
|
20240812,175900,591918950,23150,23150,23150,23150,0
|
|
20240812,175800,591918950,23150,23150,23150,23150,0
|
|
20240812,175700,591918950,23150,23150,23150,23150,0
|
|
20240812,175600,591918950,23150,23150,23150,23150,0
|
|
20240812,175500,591918950,23150,23150,23150,23150,0
|
|
20240812,175400,591918950,23150,23150,23150,23150,0
|
|
20240812,175300,591918950,23150,23150,23150,23150,0
|
|
20240812,175200,591918950,23150,23150,23150,23150,0
|
|
20240812,175100,591918950,23150,23150,23150,23150,0
|
|
20240812,175000,591918950,23150,23150,23150,23150,0
|
|
20240812,174900,591918950,23150,23150,23150,23150,0
|
|
20240812,174800,591918950,23150,23150,23150,23150,0
|
|
20240812,174700,591918950,23150,23150,23150,23150,0
|
|
20240812,174600,591918950,23150,23150,23150,23150,0
|
|
20240812,174500,591918950,23150,23150,23150,23150,0
|
|
20240812,174400,591918950,23150,23150,23150,23150,236
|
|
20240812,174300,591918950,23150,23150,23150,23150,0
|
|
20240812,174200,591918950,23150,23150,23150,23150,0
|
|
20240812,174100,591918950,23150,23150,23150,23150,0
|
|
20240812,174000,591918950,23150,23150,23150,23150,0
|
|
20240812,173900,591918950,23150,23150,23150,23150,0
|
|
20240812,173800,591918950,23150,23150,23150,23150,0
|
|
20240812,173700,591918950,23150,23150,23150,23150,0
|
|
20240812,173600,591918950,23150,23150,23150,23150,0
|
|
20240812,173500,591918950,23150,23150,23150,23150,0
|
|
20240812,173400,591918950,23150,23150,23150,23150,0
|
|
20240812,173300,591918950,23150,23150,23150,23150,0
|
|
20240812,173200,591918950,23150,23150,23150,23150,0
|
|
20240812,173100,591918950,23150,23150,23150,23150,0
|
|
20240812,173000,591918950,23150,23150,23150,23150,0
|
|
20240812,172900,591918950,23150,23150,23150,23150,0
|
|
20240812,172800,591918950,23150,23150,23150,23150,0
|
|
20240812,172700,591918950,23150,23150,23150,23150,0
|
|
20240812,172600,591918950,23150,23150,23150,23150,0
|
|
20240812,172500,591918950,23150,23150,23150,23150,0
|
|
20240812,172400,591918950,23150,23150,23150,23150,0
|
|
20240812,172300,591918950,23150,23150,23150,23150,0
|
|
20240812,172200,591918950,23150,23150,23150,23150,0
|
|
20240812,172100,591918950,23150,23150,23150,23150,0
|
|
20240812,172000,591918950,23150,23150,23150,23150,0
|
|
20240812,171900,591918950,23150,23150,23150,23150,0
|
|
20240812,171800,591918950,23150,23150,23150,23150,0
|
|
20240812,171700,591918950,23150,23150,23150,23150,0
|
|
20240812,171600,591918950,23150,23150,23150,23150,0
|
|
20240812,171500,591918950,23150,23150,23150,23150,0
|
|
20240812,171400,591918950,23150,23150,23150,23150,236
|
|
20240812,171300,591918950,23150,23150,23150,23150,0
|
|
20240812,171200,591918950,23150,23150,23150,23150,0
|
|
20240812,171100,591918950,23150,23150,23150,23150,0
|
|
20240812,171000,591918950,23150,23150,23150,23150,0
|
|
20240812,170900,591918950,23150,23150,23150,23150,0
|
|
20240812,170800,591918950,23150,23150,23150,23150,0
|
|
20240812,170700,591918950,23150,23150,23150,23150,0
|
|
20240812,170600,591918950,23150,23150,23150,23150,0
|
|
20240812,170500,591918950,23150,23150,23150,23150,0
|
|
20240812,170400,591918950,23150,23150,23150,23150,0
|
|
20240812,170300,591918950,23150,23150,23150,23150,0
|
|
20240812,170200,591918950,23150,23150,23150,23150,0
|
|
20240812,170100,591918950,23150,23150,23150,23150,0
|
|
20240812,170000,591918950,23150,23150,23150,23150,0
|
|
20240812,165900,591918950,23150,23150,23150,23150,0
|
|
20240812,165800,591918950,23150,23150,23150,23150,0
|
|
20240812,165700,591918950,23150,23150,23150,23150,0
|
|
20240812,165600,591918950,23150,23150,23150,23150,0
|
|
20240812,165500,591918950,23150,23150,23150,23150,0
|
|
20240812,165400,591918950,23150,23150,23150,23150,0
|
|
20240812,165300,591918950,23150,23150,23150,23150,0
|
|
20240812,165200,591918950,23150,23150,23150,23150,0
|
|
20240812,165100,591918950,23150,23150,23150,23150,0
|
|
20240812,165000,591918950,23150,23150,23150,23150,0
|
|
20240812,164900,591918950,23150,23150,23150,23150,0
|
|
20240812,164800,591918950,23150,23150,23150,23150,0
|
|
20240812,164700,591918950,23150,23150,23150,23150,0
|
|
20240812,164600,591918950,23150,23150,23150,23150,0
|
|
20240812,164500,591918950,23150,23150,23150,23150,0
|
|
20240812,164400,591918950,23150,23150,23150,23150,236
|
|
20240812,164300,591918950,23150,23150,23150,23150,0
|
|
20240812,164200,591918950,23150,23150,23150,23150,0
|
|
20240812,164100,591918950,23150,23150,23150,23150,0
|
|
20240812,164000,591918950,23150,23150,23150,23150,0
|
|
20240812,163900,591918950,23150,23150,23150,23150,0
|
|
20240812,163800,591918950,23150,23150,23150,23150,0
|
|
20240812,163700,591918950,23150,23150,23150,23150,0
|
|
20240812,163600,591918950,23150,23150,23150,23150,0
|
|
20240812,163500,591918950,23150,23150,23150,23150,0
|
|
20240812,163400,591918950,23150,23150,23150,23150,0
|
|
20240812,163300,591918950,23150,23150,23150,23150,0
|
|
20240812,163200,591918950,23150,23150,23150,23150,0
|
|
20240812,163100,591918950,23150,23150,23150,23150,0
|
|
20240812,163000,591918950,23150,23150,23150,23150,0
|
|
20240812,162900,591918950,23150,23150,23150,23150,0
|
|
20240812,162800,591918950,23150,23150,23150,23150,0
|
|
20240812,162700,591918950,23150,23150,23150,23150,0
|
|
20240812,162600,591918950,23150,23150,23150,23150,0
|
|
20240812,162500,591918950,23150,23150,23150,23150,0
|
|
20240812,162400,591918950,23150,23150,23150,23150,0
|
|
20240812,162300,591918950,23150,23150,23150,23150,0
|
|
20240812,162200,591918950,23150,23150,23150,23150,0
|
|
20240812,162100,591918950,23150,23150,23150,23150,0
|
|
20240812,162000,591918950,23150,23150,23150,23150,0
|
|
20240812,161900,591918950,23150,23150,23150,23150,0
|
|
20240812,161800,591918950,23150,23150,23150,23150,0
|
|
20240812,161700,591918950,23150,23150,23150,23150,0
|
|
20240812,161600,591918950,23150,23150,23150,23150,0
|
|
20240812,161500,591918950,23150,23150,23150,23150,0
|
|
20240812,161400,591918950,23150,23150,23150,23150,236
|
|
20240812,161300,591918950,23150,23150,23150,23150,0
|
|
20240812,161200,591918950,23150,23150,23150,23150,0
|
|
20240812,161100,591918950,23150,23150,23150,23150,0
|
|
20240812,161000,591918950,23150,23150,23150,23150,0
|
|
20240812,160900,591918950,23150,23150,23150,23150,0
|
|
20240812,160800,591918950,23150,23150,23150,23150,0
|
|
20240812,160700,591918950,23150,23150,23150,23150,0
|
|
20240812,160600,591918950,23150,23150,23150,23150,0
|
|
20240812,160500,591918950,23150,23150,23150,23150,0
|
|
20240812,160400,591918950,23150,23150,23150,23150,0
|
|
20240812,160300,591918950,23150,23150,23150,23150,0
|
|
20240812,160200,591918950,23150,23150,23150,23150,0
|
|
20240812,160100,591918950,23150,23150,23150,23150,0
|
|
20240812,160000,591918950,23150,23150,23150,23150,0
|
|
20240812,155900,591918950,23150,23150,23150,23150,0
|
|
20240812,155800,591918950,23150,23150,23150,23150,0
|
|
20240812,155700,591918950,23150,23150,23150,23150,0
|
|
20240812,155600,591918950,23150,23150,23150,23150,0
|
|
20240812,155500,591918950,23150,23150,23150,23150,0
|
|
20240812,155400,591918950,23150,23150,23150,23150,0
|
|
20240812,155300,591918950,23150,23150,23150,23150,0
|
|
20240812,155200,591918950,23150,23150,23150,23150,0
|
|
20240812,155100,591918950,23150,23150,23150,23150,0
|
|
20240812,155000,591918950,23150,23150,23150,23150,0
|
|
20240812,154900,591918950,23150,23150,23150,23150,0
|
|
20240812,154800,591918950,23150,23150,23150,23150,0
|
|
20240812,154700,591918950,23150,23150,23150,23150,0
|
|
20240812,154600,591918950,23150,23150,23150,23150,0
|
|
20240812,154500,591918950,23150,23150,23150,23150,0
|
|
20240812,154400,591918950,23150,23150,23150,23150,236
|
|
20240812,154300,591918950,23150,23150,23150,23150,0
|
|
20240812,154200,591918950,23150,23150,23150,23150,0
|
|
20240812,154100,591918950,23150,23150,23150,23150,0
|
|
20240812,154000,591918950,23150,23150,23150,23150,0
|
|
20240812,153900,591918950,23150,23150,23150,23150,0
|
|
20240812,153800,591918950,23150,23150,23150,23150,0
|
|
20240812,153700,591918950,23150,23150,23150,23150,0
|
|
20240812,153600,591918950,23150,23150,23150,23150,0
|
|
20240812,153500,591918950,23150,23150,23150,23150,0
|
|
20240812,153400,591918950,23150,23150,23150,23150,0
|
|
20240812,153300,591918950,23150,23150,23150,23150,0
|
|
20240812,153200,591918950,23150,23150,23150,23150,0
|
|
20240812,153100,591918950,23150,23150,23150,23150,0
|
|
20240812,153000,591918950,23150,23150,23150,23150,236
|
|
20240812,152900,586455550,23200,23200,23200,23200,0
|
|
20240812,152800,586455550,23200,23200,23200,23200,0
|
|
20240812,152700,586455550,23200,23200,23200,23200,0
|
|
20240812,152600,586455550,23200,23200,23200,23200,0
|
|
20240812,152500,586455550,23200,23200,23200,23200,0
|
|
20240812,152400,586455550,23200,23200,23200,23200,0
|
|
20240812,152300,586455550,23200,23200,23200,23200,0
|
|
20240812,152200,586455550,23200,23200,23200,23200,0
|
|
20240812,152100,586455550,23200,23200,23200,23200,0
|
|
20240812,152000,586455550,23200,23200,23200,23200,0
|
|
20240812,151900,586455550,23200,23200,23200,23200,345
|
|
20240812,151800,578451550,23200,23200,23200,23200,46
|
|
20240812,151700,577384350,23200,23200,23200,23200,4
|
|
20240812,151600,577291550,23200,23200,23200,23200,137
|
|
20240812,151500,574113150,23150,23200,23200,23150,31
|
|
20240812,151400,573395450,23200,23200,23200,23200,0
|
|
20240812,151300,573395450,23200,23200,23200,23200,45
|
|
20240812,151200,572351450,23200,23200,23200,23200,1
|
|
20240812,151100,572328250,23150,23150,23150,23150,6
|
|
20240812,151000,572189350,23150,23150,23150,23150,0
|
|
20240812,150900,572189350,23150,23150,23150,23150,3
|
|
20240812,150800,572119900,23150,23150,23150,23150,244
|
|
20240812,150700,566471300,23150,23150,23150,23150,1
|
|
20240812,150600,566448150,23150,23200,23200,23150,135
|
|
20240812,150500,563322850,23200,23200,23200,23200,1
|
|
20240812,150400,563299650,23150,23150,23150,23150,0
|
|
20240812,150300,563299650,23150,23150,23150,23150,0
|
|
20240812,150200,563299650,23150,23150,23150,23150,173
|
|
20240812,150100,559294700,23150,23150,23150,23150,1
|
|
20240812,150000,559271550,23100,23150,23150,23100,433
|
|
20240812,145900,549248400,23150,23150,23150,23150,526
|
|
20240812,145800,537071500,23150,23150,23150,23150,1
|
|
20240812,145700,537048350,23150,23150,23150,23150,1
|
|
20240812,145600,537025200,23150,23150,23150,23150,31
|
|
20240812,145500,536307550,23150,23150,23150,23150,8
|
|
20240812,145400,536122350,23100,23100,23100,23100,1
|
|
20240812,145300,536099250,23050,23050,23150,23050,478
|
|
20240812,145200,525038800,23100,23100,23100,23100,128
|
|
20240812,145100,522082000,23100,23100,23100,23100,1
|
|
20240812,145000,522058900,23100,23100,23100,23100,1
|
|
20240812,144900,522035800,23100,23100,23100,23100,1
|
|
20240812,144800,522012700,23100,23100,23100,23100,1
|
|
20240812,144700,521989600,23100,23100,23100,23100,104
|
|
20240812,144600,519587200,23100,23100,23100,23100,52
|
|
20240812,144500,518386000,23100,23100,23100,23100,0
|
|
20240812,144400,518386000,23100,23100,23100,23100,1
|
|
20240812,144300,518362900,23100,23100,23100,23100,1
|
|
20240812,144200,518339800,23100,23100,23100,23100,4
|
|
20240812,144100,518247400,23100,23100,23100,23100,0
|
|
20240812,144000,518247400,23100,23100,23100,23100,1
|
|
20240812,143900,518224300,23100,23100,23100,23100,1
|
|
20240812,143800,518201200,23100,23100,23100,23100,0
|
|
20240812,143700,518201200,23100,23100,23100,23100,1
|
|
20240812,143600,518178100,23100,23100,23100,23100,0
|
|
20240812,143500,518178100,23100,23050,23100,23050,3
|
|
20240812,143400,518108900,23100,23100,23100,23100,1
|
|
20240812,143300,518085800,23050,23050,23050,23050,0
|
|
20240812,143200,518085800,23050,23050,23050,23050,1
|
|
20240812,143100,518062750,23050,23050,23050,23050,15
|
|
20240812,143000,517717000,23100,23000,23100,23000,11
|
|
20240812,142900,517463900,23050,23050,23050,23050,25
|
|
20240812,142800,516887650,23000,23000,23000,23000,10
|
|
20240812,142700,516657650,23100,23100,23100,23100,50
|
|
20240812,142600,515502650,23050,23100,23100,23050,110
|
|
20240812,142500,512962150,23050,23050,23050,23000,16
|
|
20240812,142400,512593850,23050,23050,23050,23050,1
|
|
20240812,142300,512570800,23050,23000,23050,23000,11
|
|
20240812,142200,512317750,23050,23050,23050,23050,1
|
|
20240812,142100,512294700,23050,23050,23050,23000,12
|
|
20240812,142000,512018550,23050,23050,23050,23050,10
|
|
20240812,141900,511788050,23100,23100,23100,23100,1
|
|
20240812,141800,511764950,23000,23000,23000,23000,10
|
|
20240812,141700,511534950,23050,23050,23050,23050,93
|
|
20240812,141600,509391300,23000,23100,23100,23000,11
|
|
20240812,141500,509138200,23100,23000,23100,23000,14
|
|
20240812,141400,508815800,23050,23050,23050,23050,1
|
|
20240812,141300,508792750,23000,23000,23000,23000,10
|
|
20240812,141200,508562750,23100,23100,23100,23100,1
|
|
20240812,141100,508539650,23000,23000,23000,23000,37
|
|
20240812,141000,507688650,23000,23100,23100,23000,112
|
|
20240812,140900,505112500,23050,23050,23050,23050,0
|
|
20240812,140800,505112500,23050,23050,23100,23050,91
|
|
20240812,140700,503014900,23050,23050,23050,23050,0
|
|
20240812,140600,503014900,23050,23050,23050,23050,11
|
|
20240812,140500,502761350,23150,23000,23150,23000,11
|
|
20240812,140400,502508200,23050,23050,23050,23050,1
|
|
20240812,140300,502485150,23000,23050,23050,23000,16
|
|
20240812,140200,502116850,23000,23000,23000,23000,0
|
|
20240812,140100,502116850,23000,23050,23050,23000,12
|
|
20240812,140000,501840750,23000,23050,23050,23000,87
|
|
20240812,135900,499839700,23050,23050,23050,23050,1
|
|
20240812,135800,499816650,23150,23000,23150,23000,12
|
|
20240812,135700,499540350,23150,23150,23150,23150,11
|
|
20240812,135600,499285700,23000,23000,23000,23000,10
|
|
20240812,135500,499055700,23000,23000,23000,22950,18
|
|
20240812,135400,498642100,23050,23050,23050,23050,1
|
|
20240812,135300,498619050,23000,23000,23000,23000,10
|
|
20240812,135200,498389050,23050,23050,23050,23050,0
|
|
20240812,135100,498389050,23050,23050,23050,23050,1
|
|
20240812,135000,498366000,23150,23050,23150,23050,14
|
|
20240812,134900,498043200,23050,23050,23050,23050,0
|
|
20240812,134800,498043200,23050,23050,23150,23000,431
|
|
20240812,134700,488069650,23000,23000,23000,23000,0
|
|
20240812,134600,488069650,23000,23100,23100,23000,151
|
|
20240812,134500,484582550,23000,23000,23000,23000,10
|
|
20240812,134400,484352550,23050,23000,23050,23000,88
|
|
20240812,134300,482324650,22950,23050,23050,22950,12
|
|
20240812,134200,482049050,22950,22950,22950,22950,0
|
|
20240812,134100,482049050,22950,23000,23000,22950,11
|
|
20240812,134000,481796550,23000,22950,23000,22950,29
|
|
20240812,133900,481130050,22950,23000,23000,22950,3
|
|
20240812,133800,481061150,22950,22950,22950,22950,10
|
|
20240812,133700,480831650,23000,23000,23000,23000,2
|
|
20240812,133600,480785650,22950,23050,23050,22950,11
|
|
20240812,133500,480533100,22950,22950,22950,22950,10
|
|
20240812,133400,480303600,23050,23050,23050,23050,1
|
|
20240812,133300,480280550,23000,22950,23000,22950,25
|
|
20240812,133200,479706050,23000,23000,23000,23000,12
|
|
20240812,133100,479430050,22950,22950,22950,22950,10
|
|
20240812,133000,479200550,22950,23000,23000,22950,11
|
|
20240812,132900,478948050,22950,22950,22950,22950,0
|
|
20240812,132800,478948050,22950,23000,23000,22950,12
|
|
20240812,132700,478672550,23000,23000,23000,23000,3
|
|
20240812,132600,478603550,23000,23000,23000,23000,9
|
|
20240812,132500,478396550,22950,22950,22950,22950,10
|
|
20240812,132400,478167050,23000,23000,23000,23000,2
|
|
20240812,132300,478121050,23000,23000,23000,23000,1
|
|
20240812,132200,478098050,22950,22950,22950,22950,90
|
|
20240812,132100,476032550,23100,23000,23100,23000,2
|
|
20240812,132000,475986450,23000,23000,23000,23000,9
|
|
20240812,131900,475779450,22950,22950,22950,22950,0
|
|
20240812,131800,475779450,22950,23100,23100,22950,11
|
|
20240812,131700,475526850,22950,22950,22950,22950,10
|
|
20240812,131600,475297350,22950,22950,22950,22950,0
|
|
20240812,131500,475297350,22950,22950,23000,22950,25
|
|
20240812,131400,474723550,23100,23100,23100,23100,1
|
|
20240812,131300,474700450,23000,22950,23000,22950,66
|
|
20240812,131200,473185500,23000,23050,23050,23000,12
|
|
20240812,131100,472909450,23050,23050,23050,23050,0
|
|
20240812,131000,472909450,23050,23000,23050,23000,11
|
|
20240812,130900,472656400,23050,23050,23050,23050,1
|
|
20240812,130800,472633350,23050,23000,23050,23000,2
|
|
20240812,130700,472587300,23000,23000,23000,23000,17
|
|
20240812,130600,472196300,23050,23050,23050,23050,2
|
|
20240812,130500,472150200,23050,23050,23050,23050,1
|
|
20240812,130400,472127150,23000,23000,23000,23000,0
|
|
20240812,130300,472127150,23000,23100,23100,23000,11
|
|
20240812,130200,471874050,23050,23050,23050,23050,10
|
|
20240812,130100,471643550,22950,22950,22950,22950,0
|
|
20240812,130000,471643550,22950,23000,23100,22950,646
|
|
20240812,125900,456782300,23000,23050,23050,23000,126
|
|
20240812,125800,453878500,23050,23050,23050,23050,10
|
|
20240812,125700,453648000,23100,23100,23150,23100,21
|
|
20240812,125600,453162850,23100,23100,23100,23100,55
|
|
20240812,125500,451892350,23100,23050,23100,23050,254
|
|
20240812,125400,446025450,23050,23050,23050,23050,0
|
|
20240812,125300,446025450,23050,23050,23100,23050,16
|
|
20240812,125200,445656600,23100,23050,23100,23050,12
|
|
20240812,125100,445379900,23050,23050,23050,23050,0
|
|
20240812,125000,445379900,23050,23100,23100,23050,11
|
|
20240812,124900,445126300,23100,23100,23100,23100,26
|
|
20240812,124800,444525700,23050,23050,23050,23050,10
|
|
20240812,124700,444295200,23050,23050,23050,23050,10
|
|
20240812,124600,444064700,23050,23050,23050,23050,6
|
|
20240812,124500,443926400,23000,23050,23050,23000,11
|
|
20240812,124400,443673350,23050,23050,23050,23050,1
|
|
20240812,124300,443650300,23050,23050,23050,23050,2
|
|
20240812,124200,443604200,23050,23000,23050,23000,12
|
|
20240812,124100,443328100,23050,23050,23050,23050,1
|
|
20240812,124000,443305050,23050,23050,23050,23000,12
|
|
20240812,123900,443028950,23050,23050,23050,23050,1
|
|
20240812,123800,443005900,23000,23050,23050,23000,16
|
|
20240812,123700,442637850,23000,23050,23050,23000,11
|
|
20240812,123600,442384800,23050,23050,23050,23050,0
|
|
20240812,123500,442384800,23050,23100,23100,23050,3
|
|
20240812,123400,442315600,23100,23050,23100,23050,9
|
|
20240812,123300,442108100,23000,23050,23050,23000,11
|
|
20240812,123200,441855050,23050,23050,23050,23050,1
|
|
20240812,123100,441832000,23100,23100,23100,23000,317
|
|
20240812,123000,434510800,23000,23000,23000,23000,10
|
|
20240812,122900,434280800,23100,23050,23100,23050,15
|
|
20240812,122800,433934750,23050,23100,23100,23050,6
|
|
20240812,122700,433796200,23050,23050,23050,23000,20
|
|
20240812,122600,433335500,23050,23050,23050,23050,8
|
|
20240812,122500,433151100,23050,23050,23050,23050,2
|
|
20240812,122400,433105000,23000,23000,23000,23000,0
|
|
20240812,122300,433105000,23000,23100,23100,23000,11
|
|
20240812,122200,432851900,23000,23000,23000,23000,10
|
|
20240812,122100,432621900,23050,23050,23050,23050,5
|
|
20240812,122000,432506650,23050,23050,23050,23000,13
|
|
20240812,121900,432207500,23000,23000,23000,23000,10
|
|
20240812,121800,431977500,23050,23050,23050,23050,1
|
|
20240812,121700,431954450,23050,23050,23050,23050,2
|
|
20240812,121600,431908350,23000,23000,23000,23000,0
|
|
20240812,121500,431908350,23000,23000,23000,23000,10
|
|
20240812,121400,431678350,23050,23050,23050,23050,10
|
|
20240812,121300,431447850,23100,23100,23100,23100,2
|
|
20240812,121200,431401650,22950,23050,23050,22950,39
|
|
20240812,121100,430503700,23050,23050,23050,23050,1
|
|
20240812,121000,430480650,22950,23000,23050,22950,53
|
|
20240812,120900,429260000,23000,23000,23000,23000,2
|
|
20240812,120800,429214000,23000,23000,23000,23000,8
|
|
20240812,120700,429030000,23000,23000,23000,23000,2
|
|
20240812,120600,428984000,22950,22950,22950,22950,0
|
|
20240812,120500,428984000,22950,23000,23000,22950,18
|
|
20240812,120400,428570500,23000,23000,23000,23000,2
|
|
20240812,120300,428524500,22950,22950,22950,22950,0
|
|
20240812,120200,428524500,22950,23100,23100,22950,34
|
|
20240812,120100,427744050,22950,22950,22950,22950,36
|
|
20240812,120000,426917850,22950,23100,23100,22950,47
|
|
20240812,115900,425838900,22950,23000,23000,22950,81
|
|
20240812,115800,423979450,22950,22950,23100,22950,72
|
|
20240812,115700,422326900,22950,22950,22950,22950,81
|
|
20240812,115600,420467950,23100,22950,23100,22950,37
|
|
20240812,115500,419618650,22950,23100,23100,22950,103
|
|
20240812,115400,417254600,22950,22950,22950,22950,81
|
|
20240812,115300,415395650,22950,22950,22950,22950,71
|
|
20240812,115200,413766200,23100,23000,23100,23000,85
|
|
20240812,115100,411810700,23050,23000,23050,23000,37
|
|
20240812,115000,410959650,23000,23000,23000,22950,81
|
|
20240812,114900,409098450,23000,23000,23000,23000,118
|
|
20240812,114800,406384450,23050,23050,23050,23050,1
|
|
20240812,114700,406361400,23000,23000,23100,23000,82
|
|
20240812,114600,404475300,23000,23000,23000,23000,71
|
|
20240812,114500,402842300,23000,23000,23100,23000,84
|
|
20240812,114400,400910200,23050,23000,23050,23000,44
|
|
20240812,114300,399896500,23000,23100,23100,23000,233
|
|
20240812,114200,394521300,23000,23050,23050,23000,81
|
|
20240812,114100,392656550,23100,23100,23100,23100,65
|
|
20240812,114000,391155050,23100,23150,23150,23100,12
|
|
20240812,113900,390877750,23100,23100,23100,23100,81
|
|
20240812,113800,389006650,23100,23150,23150,23100,21
|
|
20240812,113700,388521500,23150,23150,23150,23150,1
|
|
20240812,113600,388498350,23150,23150,23150,23150,155
|
|
20240812,113500,384910100,23050,23050,23050,23050,10
|
|
20240812,113400,384679600,23050,23050,23050,23050,10
|
|
20240812,113300,384449100,23150,23150,23150,23150,1
|
|
20240812,113200,384425950,23000,23000,23000,23000,10
|
|
20240812,113100,384195950,23050,23050,23050,23050,0
|
|
20240812,113000,384195950,23050,23100,23100,23050,25
|
|
20240812,112900,383618950,23050,23100,23100,23050,173
|
|
20240812,112800,379623150,23100,23100,23100,23100,87
|
|
20240812,112700,377613450,23100,23100,23100,23100,10
|
|
20240812,112600,377382450,23050,23050,23050,23050,0
|
|
20240812,112500,377382450,23050,23150,23150,23050,50
|
|
20240812,112400,376225950,23050,23050,23050,23050,10
|
|
20240812,112300,375995450,23150,23150,23150,23150,1
|
|
20240812,112200,375972300,23050,23150,23150,23050,12
|
|
20240812,112100,375695500,23000,23000,23150,23000,41
|
|
20240812,112000,374752350,23000,23000,23150,23000,58
|
|
20240812,111900,373418200,23000,23000,23000,22950,56
|
|
20240812,111800,372131500,22950,22950,23050,22950,38
|
|
20240812,111700,371258700,22950,22950,22950,22950,49
|
|
20240812,111600,370134150,22950,23000,23050,22950,40
|
|
20240812,111500,369215700,23000,23000,23150,23000,43
|
|
20240812,111400,368226100,23000,23000,23000,23000,50
|
|
20240812,111300,367076100,23000,23000,23150,23000,40
|
|
20240812,111200,366155950,23000,23000,23000,23000,49
|
|
20240812,111100,365028950,23000,23000,23150,23000,50
|
|
20240812,111000,363878400,23000,23000,23200,23000,865
|
|
20240812,110900,343981800,23000,23050,23200,23000,65
|
|
20240812,110800,342486250,23050,23050,23050,23050,39
|
|
20240812,110700,341587300,23000,23050,23050,23000,50
|
|
20240812,110600,340436100,23050,23050,23050,23050,49
|
|
20240812,110500,339306650,23050,23100,23100,23050,48
|
|
20240812,110400,338199800,23050,23050,23200,23000,41
|
|
20240812,110300,337254950,23050,23050,23100,23050,40
|
|
20240812,110200,336332900,23050,23100,23100,23050,234
|
|
20240812,110100,330929550,23100,23100,23100,23100,10
|
|
20240812,110000,330698550,23200,23050,23200,23050,71
|
|
20240812,105900,329061850,23000,23000,23000,23000,159
|
|
20240812,105800,325404850,23000,23000,23050,23000,209
|
|
20240812,105700,320594350,23200,23050,23200,23000,150
|
|
20240812,105600,317140700,23050,23050,23050,23050,219
|
|
20240812,105500,312092750,23050,23050,23250,23050,159
|
|
20240812,105400,308426200,23250,23050,23250,23050,251
|
|
20240812,105300,302634250,23100,23100,23100,23100,140
|
|
20240812,105200,299400250,23100,23100,23100,23050,279
|
|
20240812,105100,292958850,23250,23000,23250,23000,2524
|
|
20240812,105000,234376500,23000,23100,23100,23000,140
|
|
20240812,104900,231152900,23050,23150,23150,23050,11
|
|
20240812,104800,230899250,23150,23150,23150,23150,30
|
|
20240812,104700,230204750,23050,23050,23050,23050,10
|
|
20240812,104600,229974250,23050,23050,23050,23050,10
|
|
20240812,104500,229743750,22950,22950,22950,22950,0
|
|
20240812,104400,229743750,22950,22950,22950,22950,10
|
|
20240812,104300,229514250,23150,23150,23150,23150,1
|
|
20240812,104200,229491100,22950,23000,23000,22950,557
|
|
20240812,104100,216685450,23000,23000,23000,23000,10
|
|
20240812,104000,216455450,23150,23150,23150,23150,16
|
|
20240812,103900,216085050,23150,23150,23150,23000,263
|
|
20240812,103800,209998100,23150,23100,23150,23100,50
|
|
20240812,103700,208840800,22950,23100,23100,22950,16
|
|
20240812,103600,208472700,23000,23100,23100,23000,44
|
|
20240812,103500,207457300,23100,23100,23100,23100,1
|
|
20240812,103400,207434200,22950,22950,22950,22950,10
|
|
20240812,103300,207204700,23100,23100,23100,23100,53
|
|
20240812,103200,205980400,23000,23100,23100,23000,111
|
|
20240812,103100,203417300,23100,23050,23100,22950,61
|
|
20240812,103000,202012350,23000,23000,23000,23000,17
|
|
20240812,102900,201621350,23000,22950,23000,22950,58
|
|
20240812,102800,200287850,23000,23000,23000,23000,1
|
|
20240812,102700,200264850,23000,23000,23000,22950,12
|
|
20240812,102600,199989350,23000,22950,23000,22950,11
|
|
20240812,102500,199736850,23000,23000,23000,23000,0
|
|
20240812,102400,199736850,23000,23000,23000,22950,19
|
|
20240812,102300,199300350,22950,22950,22950,22950,0
|
|
20240812,102200,199300350,22950,22950,22950,22950,10
|
|
20240812,102100,199070850,22950,23050,23050,22950,111
|
|
20240812,102000,196523300,23050,23000,23050,23000,2
|
|
20240812,101900,196477250,22950,23050,23050,22950,11
|
|
20240812,101800,196224700,22950,22950,22950,22950,0
|
|
20240812,101700,196224700,22950,23050,23050,22950,12
|
|
20240812,101600,195949100,23000,22950,23000,22950,14
|
|
20240812,101500,195627600,22950,22950,22950,22950,0
|
|
20240812,101400,195627600,22950,22950,22950,22950,16
|
|
20240812,101300,195260400,23000,23000,23000,23000,2
|
|
20240812,101200,195214400,22900,22950,22950,22900,15
|
|
20240812,101100,194870650,22900,22900,22900,22900,10
|
|
20240812,101000,194641650,22950,22950,22950,22950,4
|
|
20240812,100900,194549850,22950,22950,22950,22950,1
|
|
20240812,100800,194526900,22900,22900,22900,22900,0
|
|
20240812,100700,194526900,22900,22900,22900,22900,10
|
|
20240812,100600,194297900,23000,22950,23000,22900,15
|
|
20240812,100500,193954050,22900,22900,22900,22900,14
|
|
20240812,100400,193633450,22900,22950,22950,22900,20
|
|
20240812,100300,193174950,22950,22900,22950,22900,17
|
|
20240812,100200,192785300,22950,22950,22950,22950,3
|
|
20240812,100100,192716450,22900,22900,22900,22900,10
|
|
20240812,100000,192487450,22950,22950,22950,22950,10
|
|
20240812,095900,192257950,22900,22950,22950,22900,29
|
|
20240812,095800,191593800,22950,22900,22950,22900,447
|
|
20240812,095700,181357400,22950,22950,22950,22950,323
|
|
20240812,095600,173944550,22950,22950,22950,22950,2
|
|
20240812,095500,173898650,23000,23000,23000,23000,1
|
|
20240812,095400,173875650,22900,22900,22900,22900,10
|
|
20240812,095300,173646650,23000,23000,23000,23000,2
|
|
20240812,095200,173600650,23050,23050,23050,23050,1
|
|
20240812,095100,173577600,22950,22950,22950,22950,10
|
|
20240812,095000,173348100,23050,23050,23050,23050,0
|
|
20240812,094900,173348100,23050,23000,23050,22950,226
|
|
20240812,094800,168150550,22950,23000,23000,22950,11
|
|
20240812,094700,167898050,23000,23000,23000,23000,1
|
|
20240812,094600,167875050,22950,22950,22950,22950,10
|
|
20240812,094500,167645550,22950,22950,22950,22950,5
|
|
20240812,094400,167530800,22950,23000,23000,22950,12
|
|
20240812,094300,167255300,22950,22950,22950,22950,210
|
|
20240812,094200,162435800,22950,22950,22950,22950,0
|
|
20240812,094100,162435800,22950,22950,22950,22950,10
|
|
20240812,094000,162206300,23000,23050,23050,23000,9
|
|
20240812,093900,161999250,23000,23000,23000,23000,10
|
|
20240812,093800,161769250,23050,23050,23050,23050,1
|
|
20240812,093700,161746200,23150,23150,23150,23150,1
|
|
20240812,093600,161723050,23050,23000,23050,23000,16
|
|
20240812,093500,161354750,23000,23000,23000,23000,0
|
|
20240812,093400,161354750,23000,23150,23150,23000,97
|
|
20240812,093300,159110700,22950,23150,23150,22950,16
|
|
20240812,093200,158742300,23100,23000,23100,23000,334
|
|
20240812,093100,151042050,22950,22950,22950,22950,10
|
|
20240812,093000,150812550,23000,23000,23000,23000,1
|
|
20240812,092900,150789550,23000,23000,23000,23000,10
|
|
20240812,092800,150559550,22950,22950,22950,22950,10
|
|
20240812,092700,150330050,22950,22950,22950,22950,0
|
|
20240812,092600,150330050,22950,22950,23050,22950,121
|
|
20240812,092500,147553000,23000,23000,23000,23000,5
|
|
20240812,092400,147438000,22950,22950,22950,22950,10
|
|
20240812,092300,147208500,23000,23000,23000,23000,174
|
|
20240812,092200,143206500,23050,23050,23050,23050,2
|
|
20240812,092100,143160400,23050,23100,23100,23050,175
|
|
20240812,092000,139121650,23100,23100,23100,23100,60
|
|
20240812,091900,137735650,23100,23150,23150,23100,12
|
|
20240812,091800,137458350,23100,23100,23150,23100,18
|
|
20240812,091700,137042250,23100,23100,23100,23100,18
|
|
20240812,091600,136626450,23100,23050,23100,23050,347
|
|
20240812,091500,128611250,23050,23050,23050,23050,5
|
|
20240812,091400,128496000,23050,23050,23050,23050,10
|
|
20240812,091300,128265500,23050,23050,23050,23050,10
|
|
20240812,091200,128035000,23000,23050,23050,23000,1965
|
|
20240812,091100,82743600,23100,23100,23100,23100,3
|
|
20240812,091000,82674300,23200,23200,23200,23200,1
|
|
20240812,090900,82651100,23050,23150,23250,23050,424
|
|
20240812,090800,72817350,23050,23050,23050,23050,10
|
|
20240812,090700,72586850,23050,23050,23050,23050,1
|
|
20240812,090600,72563800,23200,23050,23200,23050,13
|
|
20240812,090500,72263700,23050,23050,23050,23050,0
|
|
20240812,090400,72263700,23050,23000,23200,23000,249
|
|
20240812,090300,66512800,23000,23000,23050,23000,158
|
|
20240812,090200,62874300,23000,22900,23000,22900,306
|
|
20240812,090100,55858500,22900,23000,23100,22900,171
|
|
20240812,090000,51921700,22950,22700,23050,22700,2280
|