657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,195400,2168266600,24350,24350,24350,24350,858
|
|
20240809,195300,2168266600,24350,24350,24350,24350,0
|
|
20240809,195200,2168266600,24350,24350,24350,24350,0
|
|
20240809,195100,2168266600,24350,24350,24350,24350,0
|
|
20240809,195000,2168266600,24350,24350,24350,24350,0
|
|
20240809,194900,2168266600,24350,24350,24350,24350,0
|
|
20240809,194800,2168266600,24350,24350,24350,24350,0
|
|
20240809,194700,2168266600,24350,24350,24350,24350,0
|
|
20240809,194600,2168266600,24350,24350,24350,24350,0
|
|
20240809,194500,2168266600,24350,24350,24350,24350,0
|
|
20240809,194400,2168266600,24350,24350,24350,24350,0
|
|
20240809,194300,2168266600,24350,24350,24350,24350,0
|
|
20240809,194200,2168266600,24350,24350,24350,24350,0
|
|
20240809,194100,2168266600,24350,24350,24350,24350,0
|
|
20240809,194000,2168266600,24350,24350,24350,24350,0
|
|
20240809,193900,2168266600,24350,24350,24350,24350,0
|
|
20240809,193800,2168266600,24350,24350,24350,24350,0
|
|
20240809,193700,2168266600,24350,24350,24350,24350,0
|
|
20240809,193600,2168266600,24350,24350,24350,24350,0
|
|
20240809,193500,2168266600,24350,24350,24350,24350,0
|
|
20240809,193400,2168266600,24350,24350,24350,24350,0
|
|
20240809,193300,2168266600,24350,24350,24350,24350,0
|
|
20240809,193200,2168266600,24350,24350,24350,24350,0
|
|
20240809,193100,2168266600,24350,24350,24350,24350,0
|
|
20240809,193000,2168266600,24350,24350,24350,24350,0
|
|
20240809,192900,2168266600,24350,24350,24350,24350,0
|
|
20240809,192800,2168266600,24350,24350,24350,24350,0
|
|
20240809,192700,2168266600,24350,24350,24350,24350,0
|
|
20240809,192600,2168266600,24350,24350,24350,24350,0
|
|
20240809,192500,2168266600,24350,24350,24350,24350,0
|
|
20240809,192400,2168266600,24350,24350,24350,24350,858
|
|
20240809,192300,2168266600,24350,24350,24350,24350,0
|
|
20240809,192200,2168266600,24350,24350,24350,24350,0
|
|
20240809,192100,2168266600,24350,24350,24350,24350,0
|
|
20240809,192000,2168266600,24350,24350,24350,24350,0
|
|
20240809,191900,2168266600,24350,24350,24350,24350,0
|
|
20240809,191800,2168266600,24350,24350,24350,24350,0
|
|
20240809,191700,2168266600,24350,24350,24350,24350,0
|
|
20240809,191600,2168266600,24350,24350,24350,24350,0
|
|
20240809,191500,2168266600,24350,24350,24350,24350,0
|
|
20240809,191400,2168266600,24350,24350,24350,24350,0
|
|
20240809,191300,2168266600,24350,24350,24350,24350,0
|
|
20240809,191200,2168266600,24350,24350,24350,24350,0
|
|
20240809,191100,2168266600,24350,24350,24350,24350,0
|
|
20240809,191000,2168266600,24350,24350,24350,24350,0
|
|
20240809,190900,2168266600,24350,24350,24350,24350,0
|
|
20240809,190800,2168266600,24350,24350,24350,24350,0
|
|
20240809,190700,2168266600,24350,24350,24350,24350,0
|
|
20240809,190600,2168266600,24350,24350,24350,24350,0
|
|
20240809,190500,2168266600,24350,24350,24350,24350,0
|
|
20240809,190400,2168266600,24350,24350,24350,24350,0
|
|
20240809,190300,2168266600,24350,24350,24350,24350,0
|
|
20240809,190200,2168266600,24350,24350,24350,24350,0
|
|
20240809,190100,2168266600,24350,24350,24350,24350,0
|
|
20240809,190000,2168266600,24350,24350,24350,24350,0
|
|
20240809,185900,2168266600,24350,24350,24350,24350,0
|
|
20240809,185800,2168266600,24350,24350,24350,24350,0
|
|
20240809,185700,2168266600,24350,24350,24350,24350,0
|
|
20240809,185600,2168266600,24350,24350,24350,24350,0
|
|
20240809,185500,2168266600,24350,24350,24350,24350,0
|
|
20240809,185400,2168266600,24350,24350,24350,24350,858
|
|
20240809,185300,2168266600,24350,24350,24350,24350,0
|
|
20240809,185200,2168266600,24350,24350,24350,24350,0
|
|
20240809,185100,2168266600,24350,24350,24350,24350,0
|
|
20240809,185000,2168266600,24350,24350,24350,24350,0
|
|
20240809,184900,2168266600,24350,24350,24350,24350,0
|
|
20240809,184800,2168266600,24350,24350,24350,24350,0
|
|
20240809,184700,2168266600,24350,24350,24350,24350,0
|
|
20240809,184600,2168266600,24350,24350,24350,24350,0
|
|
20240809,184500,2168266600,24350,24350,24350,24350,0
|
|
20240809,184400,2168266600,24350,24350,24350,24350,0
|
|
20240809,184300,2168266600,24350,24350,24350,24350,0
|
|
20240809,184200,2168266600,24350,24350,24350,24350,0
|
|
20240809,184100,2168266600,24350,24350,24350,24350,0
|
|
20240809,184000,2168266600,24350,24350,24350,24350,0
|
|
20240809,183900,2168266600,24350,24350,24350,24350,0
|
|
20240809,183800,2168266600,24350,24350,24350,24350,0
|
|
20240809,183700,2168266600,24350,24350,24350,24350,0
|
|
20240809,183600,2168266600,24350,24350,24350,24350,0
|
|
20240809,183500,2168266600,24350,24350,24350,24350,0
|
|
20240809,183400,2168266600,24350,24350,24350,24350,0
|
|
20240809,183300,2168266600,24350,24350,24350,24350,0
|
|
20240809,183200,2168266600,24350,24350,24350,24350,0
|
|
20240809,183100,2168266600,24350,24350,24350,24350,0
|
|
20240809,183000,2168266600,24350,24350,24350,24350,0
|
|
20240809,182900,2168266600,24350,24350,24350,24350,0
|
|
20240809,182800,2168266600,24350,24350,24350,24350,0
|
|
20240809,182700,2168266600,24350,24350,24350,24350,0
|
|
20240809,182600,2168266600,24350,24350,24350,24350,0
|
|
20240809,182500,2168266600,24350,24350,24350,24350,0
|
|
20240809,182400,2168266600,24350,24350,24350,24350,858
|
|
20240809,182300,2168266600,24350,24350,24350,24350,0
|
|
20240809,182200,2168266600,24350,24350,24350,24350,0
|
|
20240809,182100,2168266600,24350,24350,24350,24350,0
|
|
20240809,182000,2168266600,24350,24350,24350,24350,0
|
|
20240809,181900,2168266600,24350,24350,24350,24350,0
|
|
20240809,181800,2168266600,24350,24350,24350,24350,0
|
|
20240809,181700,2168266600,24350,24350,24350,24350,0
|
|
20240809,181600,2168266600,24350,24350,24350,24350,0
|
|
20240809,181500,2168266600,24350,24350,24350,24350,0
|
|
20240809,181400,2168266600,24350,24350,24350,24350,0
|
|
20240809,181300,2168266600,24350,24350,24350,24350,0
|
|
20240809,181200,2168266600,24350,24350,24350,24350,0
|
|
20240809,181100,2168266600,24350,24350,24350,24350,0
|
|
20240809,181000,2168266600,24350,24350,24350,24350,0
|
|
20240809,180900,2168266600,24350,24350,24350,24350,0
|
|
20240809,180800,2168266600,24350,24350,24350,24350,0
|
|
20240809,180700,2168266600,24350,24350,24350,24350,0
|
|
20240809,180600,2168266600,24350,24350,24350,24350,0
|
|
20240809,180500,2168266600,24350,24350,24350,24350,0
|
|
20240809,180400,2168266600,24350,24350,24350,24350,0
|
|
20240809,180300,2168266600,24350,24350,24350,24350,0
|
|
20240809,180200,2168266600,24350,24350,24350,24350,0
|
|
20240809,180100,2168266600,24350,24350,24350,24350,0
|
|
20240809,180000,2168266600,24350,24350,24350,24350,0
|
|
20240809,175900,2168266600,24350,24350,24350,24350,0
|
|
20240809,175800,2168266600,24350,24350,24350,24350,0
|
|
20240809,175700,2168266600,24350,24350,24350,24350,0
|
|
20240809,175600,2168266600,24350,24350,24350,24350,0
|
|
20240809,175500,2168266600,24350,24350,24350,24350,0
|
|
20240809,175400,2168266600,24350,24350,24350,24350,858
|
|
20240809,175300,2168266600,24350,24350,24350,24350,0
|
|
20240809,175200,2168266600,24350,24350,24350,24350,0
|
|
20240809,175100,2168266600,24350,24350,24350,24350,0
|
|
20240809,175000,2168266600,24350,24350,24350,24350,0
|
|
20240809,174900,2168266600,24350,24350,24350,24350,0
|
|
20240809,174800,2168266600,24350,24350,24350,24350,0
|
|
20240809,174700,2168266600,24350,24350,24350,24350,0
|
|
20240809,174600,2168266600,24350,24350,24350,24350,0
|
|
20240809,174500,2168266600,24350,24350,24350,24350,0
|
|
20240809,174400,2168266600,24350,24350,24350,24350,0
|
|
20240809,174300,2168266600,24350,24350,24350,24350,0
|
|
20240809,174200,2168266600,24350,24350,24350,24350,0
|
|
20240809,174100,2168266600,24350,24350,24350,24350,0
|
|
20240809,174000,2168266600,24350,24350,24350,24350,0
|
|
20240809,173900,2168266600,24350,24350,24350,24350,0
|
|
20240809,173800,2168266600,24350,24350,24350,24350,0
|
|
20240809,173700,2168266600,24350,24350,24350,24350,0
|
|
20240809,173600,2168266600,24350,24350,24350,24350,0
|
|
20240809,173500,2168266600,24350,24350,24350,24350,0
|
|
20240809,173400,2168266600,24350,24350,24350,24350,0
|
|
20240809,173300,2168266600,24350,24350,24350,24350,0
|
|
20240809,173200,2168266600,24350,24350,24350,24350,0
|
|
20240809,173100,2168266600,24350,24350,24350,24350,0
|
|
20240809,173000,2168266600,24350,24350,24350,24350,0
|
|
20240809,172900,2168266600,24350,24350,24350,24350,0
|
|
20240809,172800,2168266600,24350,24350,24350,24350,0
|
|
20240809,172700,2168266600,24350,24350,24350,24350,0
|
|
20240809,172600,2168266600,24350,24350,24350,24350,0
|
|
20240809,172500,2168266600,24350,24350,24350,24350,0
|
|
20240809,172400,2168266600,24350,24350,24350,24350,858
|
|
20240809,172300,2168266600,24350,24350,24350,24350,0
|
|
20240809,172200,2168266600,24350,24350,24350,24350,0
|
|
20240809,172100,2168266600,24350,24350,24350,24350,0
|
|
20240809,172000,2168266600,24350,24350,24350,24350,0
|
|
20240809,171900,2168266600,24350,24350,24350,24350,0
|
|
20240809,171800,2168266600,24350,24350,24350,24350,0
|
|
20240809,171700,2168266600,24350,24350,24350,24350,0
|
|
20240809,171600,2168266600,24350,24350,24350,24350,0
|
|
20240809,171500,2168266600,24350,24350,24350,24350,0
|
|
20240809,171400,2168266600,24350,24350,24350,24350,0
|
|
20240809,171300,2168266600,24350,24350,24350,24350,0
|
|
20240809,171200,2168266600,24350,24350,24350,24350,0
|
|
20240809,171100,2168266600,24350,24350,24350,24350,0
|
|
20240809,171000,2168266600,24350,24350,24350,24350,0
|
|
20240809,170900,2168266600,24350,24350,24350,24350,0
|
|
20240809,170800,2168266600,24350,24350,24350,24350,0
|
|
20240809,170700,2168266600,24350,24350,24350,24350,0
|
|
20240809,170600,2168266600,24350,24350,24350,24350,0
|
|
20240809,170500,2168266600,24350,24350,24350,24350,0
|
|
20240809,170400,2168266600,24350,24350,24350,24350,0
|
|
20240809,170300,2168266600,24350,24350,24350,24350,0
|
|
20240809,170200,2168266600,24350,24350,24350,24350,0
|
|
20240809,170100,2168266600,24350,24350,24350,24350,0
|
|
20240809,170000,2168266600,24350,24350,24350,24350,0
|
|
20240809,165900,2168266600,24350,24350,24350,24350,0
|
|
20240809,165800,2168266600,24350,24350,24350,24350,0
|
|
20240809,165700,2168266600,24350,24350,24350,24350,0
|
|
20240809,165600,2168266600,24350,24350,24350,24350,0
|
|
20240809,165500,2168266600,24350,24350,24350,24350,0
|
|
20240809,165400,2168266600,24350,24350,24350,24350,858
|
|
20240809,165300,2168266600,24350,24350,24350,24350,0
|
|
20240809,165200,2168266600,24350,24350,24350,24350,0
|
|
20240809,165100,2168266600,24350,24350,24350,24350,0
|
|
20240809,165000,2168266600,24350,24350,24350,24350,0
|
|
20240809,164900,2168266600,24350,24350,24350,24350,0
|
|
20240809,164800,2168266600,24350,24350,24350,24350,0
|
|
20240809,164700,2168266600,24350,24350,24350,24350,0
|
|
20240809,164600,2168266600,24350,24350,24350,24350,0
|
|
20240809,164500,2168266600,24350,24350,24350,24350,0
|
|
20240809,164400,2168266600,24350,24350,24350,24350,0
|
|
20240809,164300,2168266600,24350,24350,24350,24350,0
|
|
20240809,164200,2168266600,24350,24350,24350,24350,0
|
|
20240809,164100,2168266600,24350,24350,24350,24350,0
|
|
20240809,164000,2168266600,24350,24350,24350,24350,0
|
|
20240809,163900,2168266600,24350,24350,24350,24350,0
|
|
20240809,163800,2168266600,24350,24350,24350,24350,0
|
|
20240809,163700,2168266600,24350,24350,24350,24350,0
|
|
20240809,163600,2168266600,24350,24350,24350,24350,0
|
|
20240809,163500,2168266600,24350,24350,24350,24350,0
|
|
20240809,163400,2168266600,24350,24350,24350,24350,0
|
|
20240809,163300,2168266600,24350,24350,24350,24350,0
|
|
20240809,163200,2168266600,24350,24350,24350,24350,0
|
|
20240809,163100,2168266600,24350,24350,24350,24350,0
|
|
20240809,163000,2168266600,24350,24350,24350,24350,0
|
|
20240809,162900,2168266600,24350,24350,24350,24350,0
|
|
20240809,162800,2168266600,24350,24350,24350,24350,0
|
|
20240809,162700,2168266600,24350,24350,24350,24350,0
|
|
20240809,162600,2168266600,24350,24350,24350,24350,0
|
|
20240809,162500,2168266600,24350,24350,24350,24350,0
|
|
20240809,162400,2168266600,24350,24350,24350,24350,858
|
|
20240809,162300,2168266600,24350,24350,24350,24350,0
|
|
20240809,162200,2168266600,24350,24350,24350,24350,0
|
|
20240809,162100,2168266600,24350,24350,24350,24350,0
|
|
20240809,162000,2168266600,24350,24350,24350,24350,0
|
|
20240809,161900,2168266600,24350,24350,24350,24350,0
|
|
20240809,161800,2168266600,24350,24350,24350,24350,0
|
|
20240809,161700,2168266600,24350,24350,24350,24350,0
|
|
20240809,161600,2168266600,24350,24350,24350,24350,0
|
|
20240809,161500,2168266600,24350,24350,24350,24350,0
|
|
20240809,161400,2168266600,24350,24350,24350,24350,0
|
|
20240809,161300,2168266600,24350,24350,24350,24350,0
|
|
20240809,161200,2168266600,24350,24350,24350,24350,0
|
|
20240809,161100,2168266600,24350,24350,24350,24350,0
|
|
20240809,161000,2168266600,24350,24350,24350,24350,0
|
|
20240809,160900,2168266600,24350,24350,24350,24350,0
|
|
20240809,160800,2168266600,24350,24350,24350,24350,0
|
|
20240809,160700,2168266600,24350,24350,24350,24350,0
|
|
20240809,160600,2168266600,24350,24350,24350,24350,0
|
|
20240809,160500,2168266600,24350,24350,24350,24350,0
|
|
20240809,160400,2168266600,24350,24350,24350,24350,0
|
|
20240809,160300,2168266600,24350,24350,24350,24350,0
|
|
20240809,160200,2168266600,24350,24350,24350,24350,0
|
|
20240809,160100,2168266600,24350,24350,24350,24350,0
|
|
20240809,160000,2168266600,24350,24350,24350,24350,0
|
|
20240809,155900,2168266600,24350,24350,24350,24350,0
|
|
20240809,155800,2168266600,24350,24350,24350,24350,0
|
|
20240809,155700,2168266600,24350,24350,24350,24350,0
|
|
20240809,155600,2168266600,24350,24350,24350,24350,0
|
|
20240809,155500,2168266600,24350,24350,24350,24350,0
|
|
20240809,155400,2168266600,24350,24350,24350,24350,858
|
|
20240809,155300,2168266600,24350,24350,24350,24350,0
|
|
20240809,155200,2168266600,24350,24350,24350,24350,0
|
|
20240809,155100,2168266600,24350,24350,24350,24350,0
|
|
20240809,155000,2168266600,24350,24350,24350,24350,0
|
|
20240809,154900,2168266600,24350,24350,24350,24350,0
|
|
20240809,154800,2168266600,24350,24350,24350,24350,0
|
|
20240809,154700,2168266600,24350,24350,24350,24350,0
|
|
20240809,154600,2168266600,24350,24350,24350,24350,0
|
|
20240809,154500,2168266600,24350,24350,24350,24350,0
|
|
20240809,154400,2168266600,24350,24350,24350,24350,0
|
|
20240809,154300,2168266600,24350,24350,24350,24350,0
|
|
20240809,154200,2168266600,24350,24350,24350,24350,0
|
|
20240809,154100,2168266600,24350,24350,24350,24350,0
|
|
20240809,154000,2168266600,24350,24350,24350,24350,0
|
|
20240809,153900,2168266600,24350,24350,24350,24350,0
|
|
20240809,153800,2168266600,24350,24350,24350,24350,0
|
|
20240809,153700,2168266600,24350,24350,24350,24350,0
|
|
20240809,153600,2168266600,24350,24350,24350,24350,0
|
|
20240809,153500,2168266600,24350,24350,24350,24350,0
|
|
20240809,153400,2168266600,24350,24350,24350,24350,0
|
|
20240809,153300,2168266600,24350,24350,24350,24350,0
|
|
20240809,153200,2168266600,24350,24350,24350,24350,0
|
|
20240809,153100,2168266600,24350,24350,24350,24350,0
|
|
20240809,153000,2168266600,24350,24350,24350,24350,858
|
|
20240809,152900,2147374300,24300,24300,24300,24300,0
|
|
20240809,152800,2147374300,24300,24300,24300,24300,0
|
|
20240809,152700,2147374300,24300,24300,24300,24300,0
|
|
20240809,152600,2147374300,24300,24300,24300,24300,0
|
|
20240809,152500,2147374300,24300,24300,24300,24300,0
|
|
20240809,152400,2147374300,24300,24300,24300,24300,0
|
|
20240809,152300,2147374300,24300,24300,24300,24300,0
|
|
20240809,152200,2147374300,24300,24300,24300,24300,0
|
|
20240809,152100,2147374300,24300,24300,24300,24300,0
|
|
20240809,152000,2147374300,24300,24300,24300,24300,0
|
|
20240809,151900,2147374300,24300,24300,24300,24300,95
|
|
20240809,151800,2145065800,24300,24300,24300,24300,15
|
|
20240809,151700,2144701300,24300,24300,24300,24300,24
|
|
20240809,151600,2144118100,24150,24150,24150,24150,0
|
|
20240809,151500,2144118100,24150,24300,24300,24150,105
|
|
20240809,151400,2141581600,24100,24300,24300,24100,16
|
|
20240809,151300,2141193000,24300,24300,24300,24300,0
|
|
20240809,151200,2141193000,24300,24300,24300,24300,0
|
|
20240809,151100,2141193000,24300,24300,24300,24300,48
|
|
20240809,151000,2140026600,24300,24300,24300,24300,1
|
|
20240809,150900,2140002300,24200,24200,24200,24200,0
|
|
20240809,150800,2140002300,24200,24200,24200,24200,21
|
|
20240809,150700,2139494100,24200,24200,24200,24200,58
|
|
20240809,150600,2138090500,24200,24200,24200,24200,0
|
|
20240809,150500,2138090500,24200,24200,24200,24200,0
|
|
20240809,150400,2138090500,24200,24200,24200,24200,217
|
|
20240809,150300,2132839100,24200,24200,24200,24200,52
|
|
20240809,150200,2131580700,24300,24300,24300,24300,26
|
|
20240809,150100,2130948900,24300,24300,24300,24300,0
|
|
20240809,150000,2130948900,24300,24300,24300,24300,0
|
|
20240809,145900,2130948900,24300,24300,24300,24300,0
|
|
20240809,145800,2130948900,24300,24300,24300,24300,0
|
|
20240809,145700,2130948900,24300,24250,24300,24200,8
|
|
20240809,145600,2130754950,24300,24250,24300,24250,61
|
|
20240809,145500,2129275650,24300,24300,24300,24300,0
|
|
20240809,145400,2129275650,24300,24300,24300,24300,15
|
|
20240809,145300,2128911150,24350,24350,24350,24350,1
|
|
20240809,145200,2128886800,24450,24450,24450,24450,0
|
|
20240809,145100,2128886800,24450,24450,24450,24450,0
|
|
20240809,145000,2128886800,24450,24250,24450,24250,664
|
|
20240809,144900,2112768700,24250,24250,24250,24250,105
|
|
20240809,144800,2110222450,24050,24200,24200,24050,300
|
|
20240809,144700,2102979200,24250,24250,24250,24250,6
|
|
20240809,144600,2102833700,24300,24300,24300,24300,11
|
|
20240809,144500,2102566400,24300,24250,24300,24250,31
|
|
20240809,144400,2101814600,24350,24350,24350,24350,19
|
|
20240809,144300,2101351950,24350,24350,24350,24350,0
|
|
20240809,144200,2101351950,24350,24300,24350,24250,121
|
|
20240809,144100,2098416750,24350,24350,24350,24350,18
|
|
20240809,144000,2097978450,24300,24350,24400,24300,275
|
|
20240809,143900,2091293000,24400,24400,24400,24400,16
|
|
20240809,143800,2090902600,24400,24400,24400,24400,1
|
|
20240809,143700,2090878200,24400,24400,24400,24400,1
|
|
20240809,143600,2090853800,24400,24350,24450,24300,129
|
|
20240809,143500,2087711900,24350,24350,24350,24350,0
|
|
20240809,143400,2087711900,24350,24300,24350,24300,51
|
|
20240809,143300,2086472000,24300,24300,24300,24300,0
|
|
20240809,143200,2086472000,24300,24300,24300,24300,222
|
|
20240809,143100,2081077400,24300,24300,24300,24200,163
|
|
20240809,143000,2077124200,24250,24300,24300,24250,202
|
|
20240809,142900,2072225600,24250,24300,24300,24250,119
|
|
20240809,142800,2069338900,24300,24300,24300,24300,0
|
|
20240809,142700,2069338900,24300,24300,24300,24300,0
|
|
20240809,142600,2069338900,24300,24300,24300,24300,25
|
|
20240809,142500,2068731400,24250,24250,24250,24250,175
|
|
20240809,142400,2064487650,24250,24250,24250,24250,23
|
|
20240809,142300,2063929900,24250,24250,24250,24250,6
|
|
20240809,142200,2063784400,24250,24250,24250,24250,26
|
|
20240809,142100,2063153900,24250,24250,24250,24250,9
|
|
20240809,142000,2062935650,24250,24250,24250,24250,1
|
|
20240809,141900,2062911400,24200,24200,24200,24200,50
|
|
20240809,141800,2061701400,24200,24200,24200,24200,1
|
|
20240809,141700,2061677200,24300,24300,24300,24300,0
|
|
20240809,141600,2061677200,24300,24300,24300,24300,44
|
|
20240809,141500,2060608000,24300,24250,24300,24250,23
|
|
20240809,141400,2060049150,24300,24300,24300,24300,10
|
|
20240809,141300,2059806150,24300,24300,24300,24300,0
|
|
20240809,141200,2059806150,24300,24300,24300,24300,0
|
|
20240809,141100,2059806150,24300,24300,24300,24300,10
|
|
20240809,141000,2059563150,24300,24250,24300,24250,315
|
|
20240809,140900,2051924350,24200,24250,24250,24200,60
|
|
20240809,140800,2050471550,24250,24250,24300,24250,4
|
|
20240809,140700,2050374500,24300,24250,24300,24250,4
|
|
20240809,140600,2050277400,24300,24300,24300,24250,54
|
|
20240809,140500,2048965450,24300,24300,24300,24300,1
|
|
20240809,140400,2048941150,24200,24250,24250,24100,517
|
|
20240809,140300,2036459350,24250,24250,24250,24250,1
|
|
20240809,140200,2036435100,24300,24300,24300,24300,0
|
|
20240809,140100,2036435100,24300,24300,24300,24300,9
|
|
20240809,140000,2036216400,24300,24250,24300,24250,17
|
|
20240809,135900,2035804050,24300,24300,24300,24300,1
|
|
20240809,135800,2035779750,24250,24300,24300,24150,1909
|
|
20240809,135700,1989577200,24450,24450,24450,24450,0
|
|
20240809,135600,1989577200,24450,24450,24450,24450,15
|
|
20240809,135500,1989210450,24450,24300,24450,24300,26
|
|
20240809,135400,1988575950,24400,24400,24400,24300,133
|
|
20240809,135300,1985342150,24400,24400,24400,24400,250
|
|
20240809,135200,1979242150,24400,24400,24400,24400,0
|
|
20240809,135100,1979242150,24400,24400,24400,24400,10
|
|
20240809,135000,1978998150,24400,24400,24400,24400,6
|
|
20240809,134900,1978851750,24400,24400,24400,24400,10
|
|
20240809,134800,1978607750,24400,24400,24400,24400,1
|
|
20240809,134700,1978583350,24350,24350,24350,24350,0
|
|
20240809,134600,1978583350,24350,24350,24350,24350,18
|
|
20240809,134500,1978145050,24350,24350,24350,24350,1
|
|
20240809,134400,1978120700,24350,24400,24400,24300,285
|
|
20240809,134300,1971189350,24400,24400,24400,24400,0
|
|
20240809,134200,1971189350,24400,24400,24400,24400,0
|
|
20240809,134100,1971189350,24400,24400,24400,24400,31
|
|
20240809,134000,1970432950,24400,24400,24400,24400,0
|
|
20240809,133900,1970432950,24400,24400,24400,24400,17
|
|
20240809,133800,1970018150,24400,24400,24400,24400,1
|
|
20240809,133700,1969993750,24400,24300,24400,24300,201
|
|
20240809,133600,1965109350,24400,24400,24400,24400,17
|
|
20240809,133500,1964694550,24400,24350,24400,24350,136
|
|
20240809,133400,1961376200,24350,24350,24350,24350,101
|
|
20240809,133300,1958916850,24250,24300,24300,24250,113
|
|
20240809,133200,1956171500,24300,24300,24300,24300,0
|
|
20240809,133100,1956171500,24300,24300,24300,24300,29
|
|
20240809,133000,1955466800,24300,24300,24300,24300,0
|
|
20240809,132900,1955466800,24300,24300,24300,24300,20
|
|
20240809,132800,1954980800,24300,24300,24300,24300,265
|
|
20240809,132700,1948541300,24400,24400,24400,24300,162
|
|
20240809,132600,1944596650,24400,24400,24400,24400,38
|
|
20240809,132500,1943669450,24500,24500,24500,24500,0
|
|
20240809,132400,1943669450,24500,24450,24500,24450,92
|
|
20240809,132300,1941418850,24450,24450,24450,24450,0
|
|
20240809,132200,1941418850,24450,24450,24450,24450,0
|
|
20240809,132100,1941418850,24450,24450,24450,24450,9
|
|
20240809,132000,1941198800,24450,24450,24450,24450,14
|
|
20240809,131900,1940856500,24400,24450,24450,24400,27
|
|
20240809,131800,1940196600,24450,24450,24450,24450,0
|
|
20240809,131700,1940196600,24450,24450,24450,24450,0
|
|
20240809,131600,1940196600,24450,24450,24450,24450,20
|
|
20240809,131500,1939707600,24450,24450,24450,24450,0
|
|
20240809,131400,1939707600,24450,24400,24450,24350,162
|
|
20240809,131300,1935754800,24400,24400,24400,24400,0
|
|
20240809,131200,1935754800,24400,24400,24400,24400,12
|
|
20240809,131100,1935462000,24450,24450,24450,24450,18
|
|
20240809,131000,1935021900,24450,24450,24450,24450,21
|
|
20240809,130900,1934508450,24500,24500,24500,24500,3
|
|
20240809,130800,1934434950,24450,24450,24450,24450,110
|
|
20240809,130700,1931745450,24400,24450,24500,24400,1079
|
|
20240809,130600,1905326950,24450,24400,24450,24400,27
|
|
20240809,130500,1904668000,24400,24400,24450,24400,613
|
|
20240809,130400,1889710600,24400,24400,24400,24400,22
|
|
20240809,130300,1889173800,24400,24350,24400,24350,308
|
|
20240809,130200,1881673900,24350,24350,24350,24350,0
|
|
20240809,130100,1881673900,24350,24300,24350,24300,675
|
|
20240809,130000,1865271350,24300,24150,24300,24150,118
|
|
20240809,125900,1862410800,24250,24150,24250,24150,478
|
|
20240809,125800,1850835500,24150,24150,24150,24150,0
|
|
20240809,125700,1850835500,24150,24150,24150,24150,29
|
|
20240809,125600,1850135150,24250,24250,24250,24250,17
|
|
20240809,125500,1849722900,24300,24300,24300,24300,0
|
|
20240809,125400,1849722900,24300,24300,24300,24300,2
|
|
20240809,125300,1849674300,24150,24200,24200,24150,91
|
|
20240809,125200,1847472650,24300,24300,24300,24300,0
|
|
20240809,125100,1847472650,24300,24300,24300,24300,13
|
|
20240809,125000,1847156750,24300,24300,24300,24300,5
|
|
20240809,124900,1847035250,24300,24300,24300,24200,28
|
|
20240809,124800,1846355250,24300,24200,24300,24200,59
|
|
20240809,124700,1844927350,24200,24250,24250,24200,114
|
|
20240809,124600,1842163850,24350,24350,24350,24350,18
|
|
20240809,124500,1841725550,24350,24350,24350,24350,2
|
|
20240809,124400,1841676850,24250,24250,24250,24250,0
|
|
20240809,124300,1841676850,24250,24250,24250,24250,0
|
|
20240809,124200,1841676850,24250,24250,24250,24250,1
|
|
20240809,124100,1841652600,24350,24350,24350,24350,18
|
|
20240809,124000,1841214300,24350,24350,24350,24350,0
|
|
20240809,123900,1841214300,24350,24350,24350,24350,8
|
|
20240809,123800,1841019500,24350,24350,24350,24350,30
|
|
20240809,123700,1840289000,24350,24350,24350,24350,0
|
|
20240809,123600,1840289000,24350,24350,24350,24350,8
|
|
20240809,123500,1840094200,24350,24350,24350,24350,143
|
|
20240809,123400,1836612150,24400,24250,24400,24250,511
|
|
20240809,123300,1824181150,24250,24200,24250,24200,135
|
|
20240809,123200,1820910700,24200,24250,24250,24200,35
|
|
20240809,123100,1820063650,24200,24200,24200,24200,0
|
|
20240809,123000,1820063650,24200,24200,24200,24200,0
|
|
20240809,122900,1820063650,24200,24200,24200,24200,0
|
|
20240809,122800,1820063650,24200,24200,24200,24200,0
|
|
20240809,122700,1820063650,24200,24200,24200,24200,0
|
|
20240809,122600,1820063650,24200,24250,24250,24200,16
|
|
20240809,122500,1819675700,24250,24250,24250,24250,0
|
|
20240809,122400,1819675700,24250,24250,24250,24250,89
|
|
20240809,122300,1817517450,24250,24250,24300,24250,202
|
|
20240809,122200,1812618850,24250,24250,24250,24250,0
|
|
20240809,122100,1812618850,24250,24250,24250,24250,0
|
|
20240809,122000,1812618850,24250,24300,24300,24250,153
|
|
20240809,121900,1808901700,24300,24400,24400,24300,59
|
|
20240809,121800,1807466000,24400,24400,24400,24400,8
|
|
20240809,121700,1807270800,24400,24400,24400,24400,0
|
|
20240809,121600,1807270800,24400,24400,24400,24400,46
|
|
20240809,121500,1806148400,24350,24400,24400,24350,35
|
|
20240809,121400,1805295600,24400,24400,24400,24400,0
|
|
20240809,121300,1805295600,24400,24350,24400,24350,187
|
|
20240809,121200,1800736900,24300,24250,24300,24250,497
|
|
20240809,121100,1788677800,24200,24200,24200,24200,80
|
|
20240809,121000,1786741800,24200,24200,24200,24200,30
|
|
20240809,120900,1786015800,24200,24200,24200,24200,11
|
|
20240809,120800,1785749600,24200,24200,24200,24200,0
|
|
20240809,120700,1785749600,24200,24200,24200,24200,2
|
|
20240809,120600,1785701200,24200,24200,24200,24200,13
|
|
20240809,120500,1785386600,24200,24200,24200,24200,0
|
|
20240809,120400,1785386600,24200,24200,24200,24200,82
|
|
20240809,120300,1783402200,24250,24250,24250,24250,0
|
|
20240809,120200,1783402200,24250,24250,24250,24250,1
|
|
20240809,120100,1783377950,24150,24250,24250,24150,47
|
|
20240809,120000,1782241700,24250,24250,24250,24250,0
|
|
20240809,115900,1782241700,24250,24250,24250,24250,11
|
|
20240809,115800,1781974950,24250,24250,24250,24250,0
|
|
20240809,115700,1781974950,24250,24250,24250,24250,50
|
|
20240809,115600,1780762450,24250,24250,24250,24250,48
|
|
20240809,115500,1779598450,24250,24200,24250,24200,2
|
|
20240809,115400,1779550000,24250,24250,24250,24250,18
|
|
20240809,115300,1779113500,24250,24250,24250,24250,0
|
|
20240809,115200,1779113500,24250,24250,24250,24250,0
|
|
20240809,115100,1779113500,24250,24250,24250,24250,23
|
|
20240809,115000,1778555750,24250,24200,24250,24200,62
|
|
20240809,114900,1777054750,24250,24250,24250,24250,58
|
|
20240809,114800,1775648250,24200,24200,24200,24200,0
|
|
20240809,114700,1775648250,24200,24200,24200,24200,0
|
|
20240809,114600,1775648250,24200,24200,24200,24200,2
|
|
20240809,114500,1775599850,24250,24250,24250,24250,0
|
|
20240809,114400,1775599850,24250,24250,24250,24250,16
|
|
20240809,114300,1775211850,24250,24250,24250,24250,0
|
|
20240809,114200,1775211850,24250,24250,24250,24250,0
|
|
20240809,114100,1775211850,24250,24250,24250,24250,31
|
|
20240809,114000,1774460100,24250,24200,24250,24200,151
|
|
20240809,113900,1770798950,24250,24250,24250,24250,18
|
|
20240809,113800,1770362450,24250,24250,24250,24250,0
|
|
20240809,113700,1770362450,24250,24250,24250,24250,0
|
|
20240809,113600,1770362450,24250,24250,24250,24250,18
|
|
20240809,113500,1769925950,24250,24250,24250,24250,0
|
|
20240809,113400,1769925950,24250,24250,24250,24250,2
|
|
20240809,113300,1769877450,24150,24150,24150,24150,402
|
|
20240809,113200,1760169150,24300,24250,24300,24200,201
|
|
20240809,113100,1755298950,24300,24300,24300,24300,16
|
|
20240809,113000,1754910150,24300,24300,24300,24300,3
|
|
20240809,112900,1754837250,24350,24350,24350,24350,18
|
|
20240809,112800,1754398950,24350,24350,24350,24350,0
|
|
20240809,112700,1754398950,24350,24300,24350,24300,271
|
|
20240809,112600,1747810100,24350,24350,24350,24350,14
|
|
20240809,112500,1747469200,24350,24300,24350,24300,52
|
|
20240809,112400,1746205550,24350,24350,24350,24350,14
|
|
20240809,112300,1745864650,24350,24250,24350,24250,70
|
|
20240809,112200,1744164500,24300,24350,24350,24300,207
|
|
20240809,112100,1739124150,24300,24300,24350,24300,31
|
|
20240809,112000,1738369650,24350,24350,24350,24350,11
|
|
20240809,111900,1738101800,24350,24300,24350,24300,205
|
|
20240809,111800,1733120250,24300,24300,24300,24300,0
|
|
20240809,111700,1733120250,24300,24250,24300,24250,226
|
|
20240809,111600,1727638850,24250,24200,24250,24200,70
|
|
20240809,111500,1725943950,24200,24200,24200,24200,0
|
|
20240809,111400,1725943950,24200,24200,24200,24200,22
|
|
20240809,111300,1725411550,24200,24200,24200,24200,105
|
|
20240809,111200,1722870550,24200,24200,24200,24200,0
|
|
20240809,111100,1722870550,24200,24200,24200,24200,10
|
|
20240809,111000,1722628550,24200,24200,24200,24200,2
|
|
20240809,110900,1722580150,24200,24200,24200,24200,18
|
|
20240809,110800,1722144550,24250,24250,24250,24100,24
|
|
20240809,110700,1721564450,24350,24300,24350,24300,2
|
|
20240809,110600,1721515800,24250,24250,24250,24250,484
|
|
20240809,110500,1709778800,24200,24150,24200,24150,1448
|
|
20240809,110400,1674749600,24150,24000,24150,24000,830
|
|
20240809,110300,1654754750,24000,24000,24000,24000,0
|
|
20240809,110200,1654754750,24000,24000,24000,24000,14
|
|
20240809,110100,1654418750,24000,23950,24000,23950,327
|
|
20240809,110000,1646570900,23950,23950,24000,23950,287
|
|
20240809,105900,1639697200,23950,23900,23950,23900,41
|
|
20240809,105800,1638715300,23950,23950,23950,23950,0
|
|
20240809,105700,1638715300,23950,23900,23950,23900,158
|
|
20240809,105600,1634939000,23900,23850,23900,23850,181
|
|
20240809,105500,1630615700,23850,23800,23900,23800,249
|
|
20240809,105400,1624682000,23900,23750,23900,23750,209
|
|
20240809,105300,1619709400,23750,23750,23750,23750,82
|
|
20240809,105200,1617761900,23850,23850,23850,23750,553
|
|
20240809,105100,1604582850,23700,23750,23750,23650,1465
|
|
20240809,105000,1569877400,23750,23750,23750,23750,39
|
|
20240809,104900,1568951150,23950,23850,23950,23750,1307
|
|
20240809,104800,1537876200,23850,23850,23850,23800,478
|
|
20240809,104700,1526482350,23800,23850,23850,23800,461
|
|
20240809,104600,1515508350,23950,23950,23950,23950,623
|
|
20240809,104500,1500587500,23900,24000,24000,23900,1978
|
|
20240809,104400,1453282000,24050,24050,24050,24050,57
|
|
20240809,104300,1451911150,24050,24050,24050,24050,197
|
|
20240809,104200,1447173300,24000,24000,24000,24000,12
|
|
20240809,104100,1446885300,24000,23900,24000,23900,220
|
|
20240809,104000,1441607300,23900,23900,23950,23900,251
|
|
20240809,103900,1435605100,23950,24100,24100,23850,3136
|
|
20240809,103800,1360641900,24000,24200,24200,23800,3374
|
|
20240809,103700,1279964200,24000,24300,24300,24000,1823
|
|
20240809,103600,1236058200,24300,24150,24300,24150,680
|
|
20240809,103500,1219634700,24250,24200,24250,24200,164
|
|
20240809,103400,1215665350,24250,24200,24300,24150,184
|
|
20240809,103300,1211217350,24200,24350,24350,24200,66
|
|
20240809,103200,1209619250,24350,24350,24350,24300,211
|
|
20240809,103100,1204481650,24450,24400,24450,24150,1204
|
|
20240809,103000,1175319500,24450,24450,24450,24450,0
|
|
20240809,102900,1175319500,24450,24400,24450,24400,68
|
|
20240809,102800,1173660250,24400,24300,24400,24300,401
|
|
20240809,102700,1163903050,24300,24200,24300,24200,185
|
|
20240809,102600,1159425950,24200,24100,24200,24100,551
|
|
20240809,102500,1146125550,24050,24000,24050,24000,66
|
|
20240809,102400,1144539750,24000,23950,24000,23950,82
|
|
20240809,102300,1142575800,23950,24000,24000,23950,30
|
|
20240809,102200,1141856700,24100,23950,24100,23950,232
|
|
20240809,102100,1136279850,24000,23900,24000,23900,523
|
|
20240809,102000,1123750200,24000,23950,24000,23950,453
|
|
20240809,101900,1112900650,24050,24000,24050,24000,203
|
|
20240809,101800,1108028500,24050,23900,24050,23900,140
|
|
20240809,101700,1104673600,24000,24000,24000,23900,524
|
|
20240809,101600,1092115300,23900,24150,24250,23900,2065
|
|
20240809,101500,1042473600,24150,24150,24250,24150,745
|
|
20240809,101400,1024477400,24150,24200,24350,24100,1181
|
|
20240809,101300,995948000,24200,24250,24250,24200,620
|
|
20240809,101200,980933600,24300,24300,24350,24250,642
|
|
20240809,101100,965349350,24400,24450,24450,24250,1344
|
|
20240809,101000,932688600,24450,24300,24450,24300,311
|
|
20240809,100900,925131150,24450,24400,24650,24250,3090
|
|
20240809,100800,849709650,24200,24450,24500,24200,4822
|
|
20240809,100700,732610700,24500,24600,24750,24150,2141
|
|
20240809,100600,680368850,24800,24650,24800,24600,519
|
|
20240809,100500,667582650,24800,24650,24800,24650,253
|
|
20240809,100400,661339850,24700,24750,24750,24700,530
|
|
20240809,100300,648241850,24750,24800,24800,24700,712
|
|
20240809,100200,630627000,24900,24850,24950,24850,145
|
|
20240809,100100,627015350,24850,24800,24850,24750,208
|
|
20240809,100000,621865350,24750,24850,25000,24750,317
|
|
20240809,095900,614007350,24750,24900,24900,24750,301
|
|
20240809,095800,606539900,25050,25050,25050,24750,1066
|
|
20240809,095700,579983500,25100,25100,25100,25100,7
|
|
20240809,095600,579807800,25100,25100,25100,25100,41
|
|
20240809,095500,578778700,25000,25000,25000,25000,78
|
|
20240809,095400,576828700,25100,25100,25100,25000,612
|
|
20240809,095300,561527500,25000,25200,25200,25000,136
|
|
20240809,095200,558121900,25050,25150,25150,25050,257
|
|
20240809,095100,551672350,25150,25150,25150,25150,109
|
|
20240809,095000,548931000,25150,25150,25150,25150,7
|
|
20240809,094900,548754950,25150,25150,25150,25150,100
|
|
20240809,094800,546239950,25150,25100,25150,25100,171
|
|
20240809,094700,541947350,25150,25150,25150,25150,0
|
|
20240809,094600,541947350,25150,25200,25200,25100,469
|
|
20240809,094500,530169500,25350,25250,25350,25250,245
|
|
20240809,094400,523971950,25300,25250,25500,25150,396
|
|
20240809,094300,513950750,25300,25250,25350,25150,158
|
|
20240809,094200,509976500,25150,25250,25250,25150,11
|
|
20240809,094100,509699750,25350,25250,25350,25250,72
|
|
20240809,094000,507878200,25300,25200,25300,25200,101
|
|
20240809,093900,505332850,25200,25200,25300,25200,146
|
|
20240809,093800,501653350,25250,25350,25350,25250,309
|
|
20240809,093700,493845200,25350,25350,25350,25350,18
|
|
20240809,093600,493388900,25350,25300,25350,25300,152
|
|
20240809,093500,489540700,25300,25400,25550,25300,5
|
|
20240809,093400,489413500,25550,25400,25550,25300,92
|
|
20240809,093300,487076050,25250,25250,25600,25250,1362
|
|
20240809,093200,452417450,25250,25400,25400,25250,344
|
|
20240809,093100,443713150,25450,25550,25650,25400,3046
|
|
20240809,093000,365828200,25600,25400,25600,25350,1338
|
|
20240809,092900,331716400,25350,25400,25500,25300,1015
|
|
20240809,092800,305948300,25300,25250,25450,25250,590
|
|
20240809,092700,291000400,25250,25200,25250,25100,480
|
|
20240809,092600,278917550,25400,25200,25400,25150,818
|
|
20240809,092500,258186700,25350,25250,25350,25150,649
|
|
20240809,092400,241750400,25200,24950,25200,24950,1921
|
|
20240809,092300,193399000,25050,25100,25100,25050,651
|
|
20240809,092200,177091300,25050,24950,25050,24900,1065
|
|
20240809,092100,150451800,24950,24900,24950,24900,11
|
|
20240809,092000,150177850,24950,24850,24950,24850,204
|
|
20240809,091900,145092050,24850,24950,24950,24850,1096
|
|
20240809,091800,117856250,24900,24900,24900,24900,201
|
|
20240809,091700,112851350,24900,24850,24900,24850,148
|
|
20240809,091600,109168550,24850,24800,24850,24800,53
|
|
20240809,091500,107853650,24700,24600,24800,24600,261
|
|
20240809,091400,101394050,24800,24800,24800,24600,421
|
|
20240809,091300,90977450,24900,24900,24900,24900,18
|
|
20240809,091200,90529250,24900,24900,24900,24800,57
|
|
20240809,091100,89115250,24900,24800,24900,24800,126
|
|
20240809,091000,85990000,24800,24800,24800,24800,252
|
|
20240809,090900,79740400,24800,24900,24900,24800,278
|
|
20240809,090800,72834200,24900,24800,24900,24800,366
|
|
20240809,090700,63722200,24800,24900,24900,24800,290
|
|
20240809,090600,56504150,24900,24800,24900,24800,198
|
|
20240809,090500,51581600,24800,24800,24850,24800,71
|
|
20240809,090400,49817800,24850,24850,24850,24700,27
|
|
20240809,090300,49148200,24700,24850,24900,24700,51
|
|
20240809,090200,47884150,24850,24700,24900,24700,248
|
|
20240809,090100,41742350,24700,24600,24750,24600,1014
|
|
20240809,090000,16722700,24550,24550,24550,24500,632
|