577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,183400,4177344600,30200,30200,30200,30200,7176
|
|
20240809,183300,4177344600,30200,30200,30200,30200,0
|
|
20240809,183200,4177344600,30200,30200,30200,30200,0
|
|
20240809,183100,4177344600,30200,30200,30200,30200,0
|
|
20240809,183000,4177344600,30200,30200,30200,30200,0
|
|
20240809,182900,4177344600,30200,30200,30200,30200,0
|
|
20240809,182800,4177344600,30200,30200,30200,30200,0
|
|
20240809,182700,4177344600,30200,30200,30200,30200,0
|
|
20240809,182600,4177344600,30200,30200,30200,30200,0
|
|
20240809,182500,4177344600,30200,30200,30200,30200,0
|
|
20240809,182400,4177344600,30200,30200,30200,30200,0
|
|
20240809,182300,4177344600,30200,30200,30200,30200,0
|
|
20240809,182200,4177344600,30200,30200,30200,30200,0
|
|
20240809,182100,4177344600,30200,30200,30200,30200,0
|
|
20240809,182000,4177344600,30200,30200,30200,30200,0
|
|
20240809,181900,4177344600,30200,30200,30200,30200,0
|
|
20240809,181800,4177344600,30200,30200,30200,30200,0
|
|
20240809,181700,4177344600,30200,30200,30200,30200,0
|
|
20240809,181600,4177344600,30200,30200,30200,30200,0
|
|
20240809,181500,4177344600,30200,30200,30200,30200,0
|
|
20240809,181400,4177344600,30200,30200,30200,30200,0
|
|
20240809,181300,4177344600,30200,30200,30200,30200,0
|
|
20240809,181200,4177344600,30200,30200,30200,30200,0
|
|
20240809,181100,4177344600,30200,30200,30200,30200,0
|
|
20240809,181000,4177344600,30200,30200,30200,30200,0
|
|
20240809,180900,4177344600,30200,30200,30200,30200,0
|
|
20240809,180800,4177344600,30200,30200,30200,30200,0
|
|
20240809,180700,4177344600,30200,30200,30200,30200,0
|
|
20240809,180600,4177344600,30200,30200,30200,30200,0
|
|
20240809,180500,4177344600,30200,30200,30200,30200,0
|
|
20240809,180400,4177344600,30200,30200,30200,30200,7176
|
|
20240809,180300,4177344600,30200,30200,30200,30200,0
|
|
20240809,180200,4177344600,30200,30200,30200,30200,0
|
|
20240809,180100,4177344600,30200,30200,30200,30200,0
|
|
20240809,180000,4177344600,30200,30200,30200,30200,0
|
|
20240809,175900,4177344600,30200,30200,30200,30200,0
|
|
20240809,175800,4177344600,30200,30200,30200,30200,0
|
|
20240809,175700,4177344600,30200,30200,30200,30200,0
|
|
20240809,175600,4177344600,30200,30200,30200,30200,0
|
|
20240809,175500,4177344600,30200,30200,30200,30200,0
|
|
20240809,175400,4177344600,30200,30200,30200,30200,0
|
|
20240809,175300,4177344600,30200,30200,30200,30200,0
|
|
20240809,175200,4177344600,30200,30200,30200,30200,0
|
|
20240809,175100,4177344600,30200,30200,30200,30200,0
|
|
20240809,175000,4177344600,30200,30200,30200,30200,0
|
|
20240809,174900,4177344600,30200,30200,30200,30200,0
|
|
20240809,174800,4177344600,30200,30200,30200,30200,0
|
|
20240809,174700,4177344600,30200,30200,30200,30200,0
|
|
20240809,174600,4177344600,30200,30200,30200,30200,0
|
|
20240809,174500,4177344600,30200,30200,30200,30200,0
|
|
20240809,174400,4177344600,30200,30200,30200,30200,0
|
|
20240809,174300,4177344600,30200,30200,30200,30200,0
|
|
20240809,174200,4177344600,30200,30200,30200,30200,0
|
|
20240809,174100,4177344600,30200,30200,30200,30200,0
|
|
20240809,174000,4177344600,30200,30200,30200,30200,0
|
|
20240809,173900,4177344600,30200,30200,30200,30200,0
|
|
20240809,173800,4177344600,30200,30200,30200,30200,0
|
|
20240809,173700,4177344600,30200,30200,30200,30200,0
|
|
20240809,173600,4177344600,30200,30200,30200,30200,0
|
|
20240809,173500,4177344600,30200,30200,30200,30200,0
|
|
20240809,173400,4177344600,30200,30200,30200,30200,7176
|
|
20240809,173300,4177344600,30200,30200,30200,30200,0
|
|
20240809,173200,4177344600,30200,30200,30200,30200,0
|
|
20240809,173100,4177344600,30200,30200,30200,30200,0
|
|
20240809,173000,4177344600,30200,30200,30200,30200,0
|
|
20240809,172900,4177344600,30200,30200,30200,30200,0
|
|
20240809,172800,4177344600,30200,30200,30200,30200,0
|
|
20240809,172700,4177344600,30200,30200,30200,30200,0
|
|
20240809,172600,4177344600,30200,30200,30200,30200,0
|
|
20240809,172500,4177344600,30200,30200,30200,30200,0
|
|
20240809,172400,4177344600,30200,30200,30200,30200,0
|
|
20240809,172300,4177344600,30200,30200,30200,30200,0
|
|
20240809,172200,4177344600,30200,30200,30200,30200,0
|
|
20240809,172100,4177344600,30200,30200,30200,30200,0
|
|
20240809,172000,4177344600,30200,30200,30200,30200,0
|
|
20240809,171900,4177344600,30200,30200,30200,30200,0
|
|
20240809,171800,4177344600,30200,30200,30200,30200,0
|
|
20240809,171700,4177344600,30200,30200,30200,30200,0
|
|
20240809,171600,4177344600,30200,30200,30200,30200,0
|
|
20240809,171500,4177344600,30200,30200,30200,30200,0
|
|
20240809,171400,4177344600,30200,30200,30200,30200,0
|
|
20240809,171300,4177344600,30200,30200,30200,30200,0
|
|
20240809,171200,4177344600,30200,30200,30200,30200,0
|
|
20240809,171100,4177344600,30200,30200,30200,30200,0
|
|
20240809,171000,4177344600,30200,30200,30200,30200,0
|
|
20240809,170900,4177344600,30200,30200,30200,30200,0
|
|
20240809,170800,4177344600,30200,30200,30200,30200,0
|
|
20240809,170700,4177344600,30200,30200,30200,30200,0
|
|
20240809,170600,4177344600,30200,30200,30200,30200,0
|
|
20240809,170500,4177344600,30200,30200,30200,30200,0
|
|
20240809,170400,4177344600,30200,30200,30200,30200,7176
|
|
20240809,170300,4177344600,30200,30200,30200,30200,0
|
|
20240809,170200,4177344600,30200,30200,30200,30200,0
|
|
20240809,170100,4177344600,30200,30200,30200,30200,0
|
|
20240809,170000,4177344600,30200,30200,30200,30200,0
|
|
20240809,165900,4177344600,30200,30200,30200,30200,0
|
|
20240809,165800,4177344600,30200,30200,30200,30200,0
|
|
20240809,165700,4177344600,30200,30200,30200,30200,0
|
|
20240809,165600,4177344600,30200,30200,30200,30200,0
|
|
20240809,165500,4177344600,30200,30200,30200,30200,0
|
|
20240809,165400,4177344600,30200,30200,30200,30200,0
|
|
20240809,165300,4177344600,30200,30200,30200,30200,0
|
|
20240809,165200,4177344600,30200,30200,30200,30200,0
|
|
20240809,165100,4177344600,30200,30200,30200,30200,0
|
|
20240809,165000,4177344600,30200,30200,30200,30200,0
|
|
20240809,164900,4177344600,30200,30200,30200,30200,0
|
|
20240809,164800,4177344600,30200,30200,30200,30200,0
|
|
20240809,164700,4177344600,30200,30200,30200,30200,0
|
|
20240809,164600,4177344600,30200,30200,30200,30200,0
|
|
20240809,164500,4177344600,30200,30200,30200,30200,0
|
|
20240809,164400,4177344600,30200,30200,30200,30200,0
|
|
20240809,164300,4177344600,30200,30200,30200,30200,0
|
|
20240809,164200,4177344600,30200,30200,30200,30200,0
|
|
20240809,164100,4177344600,30200,30200,30200,30200,0
|
|
20240809,164000,4177344600,30200,30200,30200,30200,0
|
|
20240809,163900,4177344600,30200,30200,30200,30200,0
|
|
20240809,163800,4177344600,30200,30200,30200,30200,0
|
|
20240809,163700,4177344600,30200,30200,30200,30200,0
|
|
20240809,163600,4177344600,30200,30200,30200,30200,0
|
|
20240809,163500,4177344600,30200,30200,30200,30200,0
|
|
20240809,163400,4177344600,30200,30200,30200,30200,7176
|
|
20240809,163300,4177344600,30200,30200,30200,30200,0
|
|
20240809,163200,4177344600,30200,30200,30200,30200,0
|
|
20240809,163100,4177344600,30200,30200,30200,30200,0
|
|
20240809,163000,4177344600,30200,30200,30200,30200,0
|
|
20240809,162900,4177344600,30200,30200,30200,30200,0
|
|
20240809,162800,4177344600,30200,30200,30200,30200,0
|
|
20240809,162700,4177344600,30200,30200,30200,30200,0
|
|
20240809,162600,4177344600,30200,30200,30200,30200,0
|
|
20240809,162500,4177344600,30200,30200,30200,30200,0
|
|
20240809,162400,4177344600,30200,30200,30200,30200,0
|
|
20240809,162300,4177344600,30200,30200,30200,30200,0
|
|
20240809,162200,4177344600,30200,30200,30200,30200,0
|
|
20240809,162100,4177344600,30200,30200,30200,30200,0
|
|
20240809,162000,4177344600,30200,30200,30200,30200,0
|
|
20240809,161900,4177344600,30200,30200,30200,30200,0
|
|
20240809,161800,4177344600,30200,30200,30200,30200,0
|
|
20240809,161700,4177344600,30200,30200,30200,30200,0
|
|
20240809,161600,4177344600,30200,30200,30200,30200,0
|
|
20240809,161500,4177344600,30200,30200,30200,30200,0
|
|
20240809,161400,4177344600,30200,30200,30200,30200,0
|
|
20240809,161300,4177344600,30200,30200,30200,30200,0
|
|
20240809,161200,4177344600,30200,30200,30200,30200,0
|
|
20240809,161100,4177344600,30200,30200,30200,30200,0
|
|
20240809,161000,4177344600,30200,30200,30200,30200,0
|
|
20240809,160900,4177344600,30200,30200,30200,30200,0
|
|
20240809,160800,4177344600,30200,30200,30200,30200,0
|
|
20240809,160700,4177344600,30200,30200,30200,30200,0
|
|
20240809,160600,4177344600,30200,30200,30200,30200,0
|
|
20240809,160500,4177344600,30200,30200,30200,30200,0
|
|
20240809,160400,4177344600,30200,30200,30200,30200,7176
|
|
20240809,160300,4177344600,30200,30200,30200,30200,0
|
|
20240809,160200,4177344600,30200,30200,30200,30200,0
|
|
20240809,160100,4177344600,30200,30200,30200,30200,0
|
|
20240809,160000,4177344600,30200,30200,30200,30200,0
|
|
20240809,155900,4177344600,30200,30200,30200,30200,0
|
|
20240809,155800,4177344600,30200,30200,30200,30200,0
|
|
20240809,155700,4177344600,30200,30200,30200,30200,0
|
|
20240809,155600,4177344600,30200,30200,30200,30200,0
|
|
20240809,155500,4177344600,30200,30200,30200,30200,0
|
|
20240809,155400,4177344600,30200,30200,30200,30200,0
|
|
20240809,155300,4177344600,30200,30200,30200,30200,0
|
|
20240809,155200,4177344600,30200,30200,30200,30200,0
|
|
20240809,155100,4177344600,30200,30200,30200,30200,0
|
|
20240809,155000,4177344600,30200,30200,30200,30200,0
|
|
20240809,154900,4177344600,30200,30200,30200,30200,0
|
|
20240809,154800,4177344600,30200,30200,30200,30200,0
|
|
20240809,154700,4177344600,30200,30200,30200,30200,0
|
|
20240809,154600,4177344600,30200,30200,30200,30200,0
|
|
20240809,154500,4177344600,30200,30200,30200,30200,0
|
|
20240809,154400,4177344600,30200,30200,30200,30200,0
|
|
20240809,154300,4177344600,30200,30200,30200,30200,0
|
|
20240809,154200,4177344600,30200,30200,30200,30200,0
|
|
20240809,154100,4177344600,30200,30200,30200,30200,0
|
|
20240809,154000,4177344600,30200,30200,30200,30200,0
|
|
20240809,153900,4177344600,30200,30200,30200,30200,0
|
|
20240809,153800,4177344600,30200,30200,30200,30200,0
|
|
20240809,153700,4177344600,30200,30200,30200,30200,0
|
|
20240809,153600,4177344600,30200,30200,30200,30200,0
|
|
20240809,153500,4177344600,30200,30200,30200,30200,0
|
|
20240809,153400,4177344600,30200,30200,30200,30200,7176
|
|
20240809,153300,4177344600,30200,30200,30200,30200,0
|
|
20240809,153200,4177344600,30200,30200,30200,30200,0
|
|
20240809,153100,4177344600,30200,30200,30200,30200,0
|
|
20240809,153000,4177344600,30200,30200,30200,30200,7176
|
|
20240809,152900,3960629400,30100,30100,30100,30100,0
|
|
20240809,152800,3960629400,30100,30100,30100,30100,0
|
|
20240809,152700,3960629400,30100,30100,30100,30100,0
|
|
20240809,152600,3960629400,30100,30100,30100,30100,0
|
|
20240809,152500,3960629400,30100,30100,30100,30100,0
|
|
20240809,152400,3960629400,30100,30100,30100,30100,0
|
|
20240809,152300,3960629400,30100,30100,30100,30100,0
|
|
20240809,152200,3960629400,30100,30100,30100,30100,0
|
|
20240809,152100,3960629400,30100,30100,30100,30100,0
|
|
20240809,152000,3960629400,30100,30100,30100,30100,0
|
|
20240809,151900,3960629400,30100,30100,30150,30050,1241
|
|
20240809,151800,3923276300,30100,30100,30150,30050,843
|
|
20240809,151700,3897902800,30100,30150,30150,30100,136
|
|
20240809,151600,3893803800,30150,30150,30150,30150,124
|
|
20240809,151500,3890065200,30150,30150,30150,30100,202
|
|
20240809,151400,3883975900,30150,30100,30150,30100,274
|
|
20240809,151300,3875724950,30150,30100,30150,30100,330
|
|
20240809,151200,3865782900,30150,30150,30150,30150,71
|
|
20240809,151100,3863642250,30150,30150,30150,30100,173
|
|
20240809,151000,3858429400,30150,30150,30150,30100,110
|
|
20240809,150900,3855114450,30150,30150,30150,30150,143
|
|
20240809,150800,3850803000,30150,30150,30150,30100,84
|
|
20240809,150700,3848270700,30100,30150,30150,30100,301
|
|
20240809,150600,3839207050,30100,30150,30150,30100,1117
|
|
20240809,150500,3805581500,30150,30100,30150,30100,1114
|
|
20240809,150400,3772046550,30050,30100,30150,30050,147
|
|
20240809,150300,3767618000,30150,30150,30150,30150,71
|
|
20240809,150200,3765477350,30150,30150,30150,30150,78
|
|
20240809,150100,3763125650,30100,30150,30150,30100,107
|
|
20240809,150000,3759901400,30150,30150,30150,30150,153
|
|
20240809,145900,3755288450,30100,30150,30150,30100,129
|
|
20240809,145800,3751401400,30100,30150,30150,30100,122
|
|
20240809,145700,3747725650,30100,30150,30150,30100,92
|
|
20240809,145600,3744952550,30100,30150,30150,30100,251
|
|
20240809,145500,3737393900,30150,30150,30150,30150,95
|
|
20240809,145400,3734529650,30150,30150,30150,30150,88
|
|
20240809,145300,3731876450,30150,30150,30150,30150,79
|
|
20240809,145200,3729494600,30150,30150,30150,30150,142
|
|
20240809,145100,3725213300,30150,30150,30150,30150,79
|
|
20240809,145000,3722831450,30150,30150,30150,30150,72
|
|
20240809,144900,3720660650,30150,30100,30150,30100,127
|
|
20240809,144800,3716834100,30100,30150,30150,30100,126
|
|
20240809,144700,3713041100,30100,30150,30150,30100,191
|
|
20240809,144600,3707288450,30150,30100,30150,30100,82
|
|
20240809,144500,3704816650,30150,30100,30150,30100,83
|
|
20240809,144400,3702314450,30150,30150,30150,30150,71
|
|
20240809,144300,3700173800,30150,30150,30150,30150,148
|
|
20240809,144200,3695711600,30100,30150,30150,30100,93
|
|
20240809,144100,3692908300,30150,30150,30150,30100,118
|
|
20240809,144000,3689352900,30150,30150,30150,30150,78
|
|
20240809,143900,3687001200,30150,30100,30150,30100,351
|
|
20240809,143800,3676432550,30150,30150,30150,30150,77
|
|
20240809,143700,3674111000,30150,30150,30150,30150,72
|
|
20240809,143600,3671940200,30150,30150,30150,30150,79
|
|
20240809,143500,3669558350,30150,30100,30150,30100,91
|
|
20240809,143400,3666815700,30150,30150,30150,30150,151
|
|
20240809,143300,3662263050,30150,30150,30150,30150,72
|
|
20240809,143200,3660092250,30150,30150,30150,30150,77
|
|
20240809,143100,3657770700,30150,30150,30150,30150,79
|
|
20240809,143000,3655388850,30150,30150,30150,30100,86
|
|
20240809,142900,3652796650,30100,30100,30150,30100,190
|
|
20240809,142800,3647073750,30150,30150,30150,30100,108
|
|
20240809,142700,3643818350,30150,30150,30150,30100,93
|
|
20240809,142600,3641015200,30100,30150,30150,30100,81
|
|
20240809,142500,3638573550,30150,30150,30150,30100,477
|
|
20240809,142400,3624208350,30150,30100,30150,30100,445
|
|
20240809,142300,3610810250,30150,30150,30150,30150,85
|
|
20240809,142200,3608247500,30150,30200,30200,30150,84
|
|
20240809,142100,3605711350,30150,30200,30200,30150,87
|
|
20240809,142000,3603084450,30150,30200,30200,30150,519
|
|
20240809,141900,3587436200,30150,30200,30200,30150,84
|
|
20240809,141800,3584900000,30200,30200,30200,30200,88
|
|
20240809,141700,3582242400,30200,30200,30200,30200,71
|
|
20240809,141600,3580098200,30250,30250,30250,30250,148
|
|
20240809,141500,3575621200,30250,30200,30250,30200,250
|
|
20240809,141400,3568071150,30150,30200,30200,30150,1079
|
|
20240809,141300,3535535350,30200,30200,30200,30200,81
|
|
20240809,141200,3533089150,30200,30200,30200,30200,111
|
|
20240809,141100,3529736950,30200,30150,30200,30150,73
|
|
20240809,141000,3527532450,30200,30200,30200,30200,78
|
|
20240809,140900,3525176850,30150,30150,30200,30150,109
|
|
20240809,140800,3521886950,30200,30200,30200,30200,79
|
|
20240809,140700,3519501150,30200,30200,30200,30200,142
|
|
20240809,140600,3515212750,30200,30150,30200,30150,221
|
|
20240809,140500,3508545650,30200,30200,30200,30200,71
|
|
20240809,140400,3506401450,30200,30200,30200,30150,87
|
|
20240809,140300,3503774550,30150,30200,30200,30150,156
|
|
20240809,140200,3499063900,30150,30200,30200,30150,81
|
|
20240809,140100,3496618200,30200,30200,30200,30200,79
|
|
20240809,140000,3494232400,30200,30200,30200,30150,125
|
|
20240809,135900,3490458050,30200,30200,30200,30200,77
|
|
20240809,135800,3488132650,30200,30200,30200,30200,554
|
|
20240809,135700,3471401850,30200,30200,30200,30200,82
|
|
20240809,135600,3468925450,30200,30200,30200,30200,71
|
|
20240809,135500,3466781250,30200,30200,30200,30200,111
|
|
20240809,135400,3463429050,30200,30200,30200,30200,71
|
|
20240809,135300,3461284850,30200,30100,30200,30100,722
|
|
20240809,135200,3439516150,30150,30150,30150,30150,80
|
|
20240809,135100,3437104150,30150,30100,30150,30100,101
|
|
20240809,135000,3434059250,30150,30150,30150,30150,78
|
|
20240809,134900,3431707550,30150,30150,30150,30100,1642
|
|
20240809,134800,3382276250,30100,30150,30150,30100,84
|
|
20240809,134700,3379743950,30150,30150,30150,30150,259
|
|
20240809,134600,3371935100,30150,30150,30150,30150,89
|
|
20240809,134500,3369251750,30200,30200,30200,30200,126
|
|
20240809,134400,3365446550,30200,30200,30200,30200,78
|
|
20240809,134300,3363090950,30200,30200,30200,30200,72
|
|
20240809,134200,3360916550,30200,30200,30200,30100,724
|
|
20240809,134100,3339116450,30200,30200,30200,30200,150
|
|
20240809,134000,3334586450,30200,30200,30200,30200,71
|
|
20240809,133900,3332442250,30200,30200,30200,30200,79
|
|
20240809,133800,3330056450,30150,30150,30150,30150,326
|
|
20240809,133700,3320227550,30150,30150,30150,30150,71
|
|
20240809,133600,3318086900,30150,30150,30150,30150,77
|
|
20240809,133500,3315765350,30150,30150,30150,30150,79
|
|
20240809,133400,3313383500,30200,30200,30200,30100,147
|
|
20240809,133300,3308950600,30200,30200,30200,30200,78
|
|
20240809,133200,3306595000,30200,30200,30200,30200,172
|
|
20240809,133100,3301400600,30200,30150,30200,30150,84
|
|
20240809,133000,3298867850,30150,30150,30150,30150,118
|
|
20240809,132900,3295310150,30150,30150,30150,30150,71
|
|
20240809,132800,3293169500,30150,30150,30150,30150,78
|
|
20240809,132700,3290817800,30150,30150,30150,30150,71
|
|
20240809,132600,3288677150,30150,30150,30200,30150,846
|
|
20240809,132500,3263166700,30200,30200,30200,30200,78
|
|
20240809,132400,3260811100,30200,30200,30200,30200,79
|
|
20240809,132300,3258425300,30200,30200,30200,30200,156
|
|
20240809,132200,3253714100,30200,30200,30200,30200,78
|
|
20240809,132100,3251358500,30200,30200,30200,30200,72
|
|
20240809,132000,3249184100,30200,30200,30200,30150,1642
|
|
20240809,131900,3199673950,30200,30200,30200,30200,71
|
|
20240809,131800,3197529750,30200,30200,30200,30200,109
|
|
20240809,131700,3194237950,30200,30200,30200,30200,71
|
|
20240809,131600,3192093750,30200,30200,30200,30200,79
|
|
20240809,131500,3189707950,30200,30200,30200,30200,71
|
|
20240809,131400,3187563750,30200,30200,30200,30150,149
|
|
20240809,131300,3183064000,30200,30200,30200,30200,79
|
|
20240809,131200,3180678200,30200,30200,30200,30200,72
|
|
20240809,131100,3178503800,30200,30200,30200,30200,78
|
|
20240809,131000,3176148200,30200,30200,30200,30200,71
|
|
20240809,130900,3174004000,30200,30200,30200,30200,77
|
|
20240809,130800,3171678600,30200,30200,30200,30200,71
|
|
20240809,130700,3169534400,30250,30200,30250,30200,923
|
|
20240809,130600,3141659400,30200,30200,30200,30200,78
|
|
20240809,130500,3139303800,30200,30200,30200,30200,172
|
|
20240809,130400,3134109400,30200,30200,30200,30200,443
|
|
20240809,130300,3120730800,30200,30200,30200,30200,78
|
|
20240809,130200,3118375200,30200,30200,30250,30200,127
|
|
20240809,130100,3114539400,30200,30200,30200,30200,32
|
|
20240809,130000,3113573000,30200,30200,30250,30200,49
|
|
20240809,125900,3112092850,30200,30200,30200,30200,80
|
|
20240809,125800,3109676850,30250,30250,30250,30250,6
|
|
20240809,125700,3109495350,30250,30250,30250,30250,0
|
|
20240809,125600,3109495350,30250,30200,30250,30200,312
|
|
20240809,125500,3100072850,30200,30200,30200,30200,580
|
|
20240809,125400,3082556850,30250,30250,30250,30250,7
|
|
20240809,125300,3082345100,30200,30200,30200,30200,610
|
|
20240809,125200,3063923100,30200,30200,30200,30200,6
|
|
20240809,125100,3063741900,30150,30150,30150,30150,10
|
|
20240809,125000,3063440400,30200,30200,30200,30200,8
|
|
20240809,124900,3063198800,30200,30200,30200,30200,7
|
|
20240809,124800,3062987400,30150,30150,30150,30150,10
|
|
20240809,124700,3062685900,30200,30200,30200,30200,6
|
|
20240809,124600,3062504700,30200,30200,30200,30200,49
|
|
20240809,124500,3061024900,30200,30200,30200,30200,38
|
|
20240809,124400,3059877300,30200,30200,30200,30200,0
|
|
20240809,124300,3059877300,30200,30200,30200,30200,6
|
|
20240809,124200,3059696100,30200,30200,30200,30200,0
|
|
20240809,124100,3059696100,30200,30200,30200,30200,6
|
|
20240809,124000,3059514900,30200,30200,30200,30200,0
|
|
20240809,123900,3059514900,30200,30200,30200,30200,12
|
|
20240809,123800,3059152500,30200,30200,30200,30200,0
|
|
20240809,123700,3059152500,30200,30200,30200,30200,7
|
|
20240809,123600,3058941100,30200,30250,30250,30200,478
|
|
20240809,123500,3044505200,30250,30250,30250,30250,0
|
|
20240809,123400,3044505200,30250,30200,30250,30200,1041
|
|
20240809,123300,3013066550,30250,30250,30250,30250,0
|
|
20240809,123200,3013066550,30250,30250,30250,30250,7
|
|
20240809,123100,3012854800,30250,30250,30250,30250,1
|
|
20240809,123000,3012824550,30250,30200,30250,30200,46
|
|
20240809,122900,3011435050,30200,30200,30200,30200,0
|
|
20240809,122800,3011435050,30200,30200,30250,30200,233
|
|
20240809,122700,3004398050,30250,30250,30250,30250,19
|
|
20240809,122600,3003823300,30250,30250,30250,30250,7
|
|
20240809,122500,3003611550,30250,30250,30250,30250,0
|
|
20240809,122400,3003611550,30250,30200,30250,30200,16
|
|
20240809,122300,3003128050,30250,30250,30250,30250,8
|
|
20240809,122200,3002886050,30200,30200,30200,30200,51
|
|
20240809,122100,3001345850,30200,30200,30200,30200,37
|
|
20240809,122000,3000228450,30200,30200,30200,30200,60
|
|
20240809,121900,2998416450,30200,30200,30200,30200,591
|
|
20240809,121800,2980568250,30200,30200,30200,30200,0
|
|
20240809,121700,2980568250,30200,30150,30200,30150,193
|
|
20240809,121600,2974748900,30150,30150,30150,30150,0
|
|
20240809,121500,2974748900,30150,30150,30150,30150,463
|
|
20240809,121400,2960789450,30150,30150,30150,30150,0
|
|
20240809,121300,2960789450,30150,30150,30150,30150,6
|
|
20240809,121200,2960608550,30150,30150,30150,30150,8
|
|
20240809,121100,2960367350,30150,30100,30150,30100,934
|
|
20240809,121000,2932208900,30150,30150,30150,30150,8
|
|
20240809,120900,2931967700,30150,30150,30150,30150,0
|
|
20240809,120800,2931967700,30150,30150,30150,30150,6
|
|
20240809,120700,2931786800,30150,30150,30150,30150,0
|
|
20240809,120600,2931786800,30150,30100,30150,30100,43
|
|
20240809,120500,2930492100,30100,30100,30100,30100,4
|
|
20240809,120400,2930371700,30150,30150,30150,30150,10
|
|
20240809,120300,2930070200,30100,30100,30100,30100,19
|
|
20240809,120200,2929498300,30150,30150,30150,30150,6
|
|
20240809,120100,2929317400,30150,30150,30150,30150,8
|
|
20240809,120000,2929076200,30150,30150,30150,30150,0
|
|
20240809,115900,2929076200,30150,30150,30150,30150,7
|
|
20240809,115800,2928865150,30100,30150,30150,30100,59
|
|
20240809,115700,2927089200,30150,30150,30150,30150,6
|
|
20240809,115600,2926908300,30150,30150,30150,30150,0
|
|
20240809,115500,2926908300,30150,30150,30150,30150,8
|
|
20240809,115400,2926667100,30150,30150,30150,30150,0
|
|
20240809,115300,2926667100,30150,30100,30150,30100,57
|
|
20240809,115200,2924951050,30100,30100,30100,30100,80
|
|
20240809,115100,2922543050,30150,30150,30150,30150,6
|
|
20240809,115000,2922362150,30150,30150,30150,30150,0
|
|
20240809,114900,2922362150,30150,30150,30150,30150,8
|
|
20240809,114800,2922120950,30150,30150,30150,30150,0
|
|
20240809,114700,2922120950,30150,30150,30150,30150,17
|
|
20240809,114600,2921608400,30150,30150,30150,30150,0
|
|
20240809,114500,2921608400,30150,30150,30150,30150,70
|
|
20240809,114400,2919497900,30200,30250,30250,30200,1414
|
|
20240809,114300,2876794700,30250,30250,30250,30250,3
|
|
20240809,114200,2876703950,30250,30250,30250,30250,7
|
|
20240809,114100,2876492200,30250,30250,30250,30250,0
|
|
20240809,114000,2876492200,30250,30250,30250,30250,6
|
|
20240809,113900,2876310700,30250,30250,30250,30250,0
|
|
20240809,113800,2876310700,30250,30200,30250,30200,12
|
|
20240809,113700,2875947850,30250,30250,30250,30250,0
|
|
20240809,113600,2875947850,30250,30250,30250,30250,7
|
|
20240809,113500,2875736100,30250,30250,30250,30250,0
|
|
20240809,113400,2875736100,30250,30250,30250,30250,6
|
|
20240809,113300,2875554600,30200,30250,30250,30200,13
|
|
20240809,113200,2875161600,30250,30200,30250,30200,8
|
|
20240809,113100,2874919950,30250,30250,30250,30250,7
|
|
20240809,113000,2874708200,30250,30250,30250,30250,0
|
|
20240809,112900,2874708200,30250,30250,30250,30250,15
|
|
20240809,112800,2874254450,30200,30200,30200,30200,147
|
|
20240809,112700,2869815050,30250,30200,30250,30150,1226
|
|
20240809,112600,2832794350,30200,30200,30200,30200,0
|
|
20240809,112500,2832794350,30200,30150,30200,30150,23
|
|
20240809,112400,2832100850,30150,30150,30150,30150,10
|
|
20240809,112300,2831799350,30150,30150,30150,30150,24
|
|
20240809,112200,2831075750,30150,30150,30150,30150,43
|
|
20240809,112100,2829779300,30150,30150,30150,30150,10
|
|
20240809,112000,2829477800,30150,30150,30150,30150,37
|
|
20240809,111900,2828362250,30150,30150,30150,30150,4
|
|
20240809,111800,2828241650,30150,30150,30150,30150,7
|
|
20240809,111700,2828030600,30150,30150,30150,30150,0
|
|
20240809,111600,2828030600,30150,30100,30150,30100,14
|
|
20240809,111500,2827608750,30100,30100,30100,30100,1
|
|
20240809,111400,2827578650,30150,30150,30150,30150,122
|
|
20240809,111300,2823900350,30150,30150,30150,30150,46
|
|
20240809,111200,2822513450,30200,30200,30200,30200,6
|
|
20240809,111100,2822332250,30250,30250,30250,30250,0
|
|
20240809,111000,2822332250,30250,30200,30250,30200,41
|
|
20240809,110900,2821093250,30250,30250,30250,30250,0
|
|
20240809,110800,2821093250,30250,30250,30250,30250,11
|
|
20240809,110700,2820760500,30250,30250,30250,30250,0
|
|
20240809,110600,2820760500,30250,30200,30250,30150,250
|
|
20240809,110500,2813211000,30250,30200,30250,30200,41
|
|
20240809,110400,2811972400,30250,30250,30250,30200,6
|
|
20240809,110300,2811791050,30200,30200,30250,30200,99
|
|
20240809,110200,2808797550,30200,30250,30250,30200,129
|
|
20240809,110100,2804898450,30250,30150,30250,30150,770
|
|
20240809,110000,2781650050,30200,30200,30200,30200,0
|
|
20240809,105900,2781650050,30200,30200,30200,30200,36
|
|
20240809,105800,2780562850,30200,30200,30200,30200,15
|
|
20240809,105700,2780109850,30200,30200,30200,30200,7
|
|
20240809,105600,2779898450,30200,30200,30200,30200,1
|
|
20240809,105500,2779868250,30200,30150,30200,30150,203
|
|
20240809,105400,2773747500,30200,30200,30200,30200,8
|
|
20240809,105300,2773505900,30150,30150,30150,30150,10
|
|
20240809,105200,2773204400,30150,30150,30150,30100,541
|
|
20240809,105100,2756893300,30100,30100,30100,30100,51
|
|
20240809,105000,2755358200,30100,30100,30100,30100,6
|
|
20240809,104900,2755177600,30050,30000,30050,30000,747
|
|
20240809,104800,2732743850,30050,30000,30050,30000,895
|
|
20240809,104700,2705893450,30000,30000,30000,30000,115
|
|
20240809,104600,2702443450,30050,30050,30050,30050,8
|
|
20240809,104500,2702203050,30050,30050,30050,30050,1
|
|
20240809,104400,2702173000,30050,30000,30050,30000,14
|
|
20240809,104300,2701752700,30000,30000,30000,29950,425
|
|
20240809,104200,2689004400,30000,30050,30050,30000,2183
|
|
20240809,104100,2623503250,30050,30100,30100,30050,153
|
|
20240809,104000,2618905250,30050,30100,30100,30050,14
|
|
20240809,103900,2618484000,30100,30100,30100,30100,8
|
|
20240809,103800,2618243200,30100,30100,30100,30100,0
|
|
20240809,103700,2618243200,30100,30150,30150,30100,657
|
|
20240809,103600,2598466550,30150,30150,30150,30150,0
|
|
20240809,103500,2598466550,30150,30150,30150,30150,8
|
|
20240809,103400,2598225350,30050,30050,30050,30050,0
|
|
20240809,103300,2598225350,30050,30050,30150,30050,37
|
|
20240809,103200,2597112900,30150,30150,30150,30150,8
|
|
20240809,103100,2596871700,30050,30050,30050,30050,36
|
|
20240809,103000,2595789900,30000,30100,30100,30000,14
|
|
20240809,102900,2595368700,30050,30050,30050,30050,480
|
|
20240809,102800,2580944700,30150,30150,30150,30150,0
|
|
20240809,102700,2580944700,30150,30100,30150,30100,98
|
|
20240809,102600,2577993950,30200,30150,30200,30150,19
|
|
20240809,102500,2577420700,30150,30150,30150,30150,0
|
|
20240809,102400,2577420700,30150,30150,30150,30150,64
|
|
20240809,102300,2575491100,30150,30150,30150,30050,544
|
|
20240809,102200,2559090750,30150,30150,30150,30150,6
|
|
20240809,102100,2558909850,30150,30150,30150,30150,0
|
|
20240809,102000,2558909850,30150,30100,30150,30050,508
|
|
20240809,101900,2543633900,30150,30150,30150,30150,0
|
|
20240809,101800,2543633900,30150,30150,30150,30150,30
|
|
20240809,101700,2542729400,30150,30150,30150,30150,0
|
|
20240809,101600,2542729400,30150,30150,30150,30150,601
|
|
20240809,101500,2524609250,30150,30150,30150,30150,7
|
|
20240809,101400,2524398200,30100,30100,30100,30100,34
|
|
20240809,101300,2523374800,30150,30150,30150,30150,18
|
|
20240809,101200,2522832100,30100,30100,30100,30050,34
|
|
20240809,101100,2521808850,30100,30150,30150,30100,35
|
|
20240809,101000,2520755050,30100,30100,30100,30100,8
|
|
20240809,100900,2520514250,30150,30050,30150,30050,18
|
|
20240809,100800,2519972550,30050,30100,30100,30050,1491
|
|
20240809,100700,2475118700,30150,30150,30150,30100,50
|
|
20240809,100600,2473611250,30150,30200,30200,30150,511
|
|
20240809,100500,2458204300,30200,30200,30200,30200,20
|
|
20240809,100400,2457600300,30200,30250,30250,30200,225
|
|
20240809,100300,2450804900,30200,30250,30250,30200,21
|
|
20240809,100200,2450170300,30200,30300,30300,30200,27
|
|
20240809,100100,2449354200,30200,30200,30250,30200,797
|
|
20240809,100000,2425247450,30250,30300,30300,30200,35
|
|
20240809,095900,2424188450,30200,30200,30200,30150,235
|
|
20240809,095800,2417091550,30150,30200,30200,30150,551
|
|
20240809,095700,2400451950,30200,30250,30250,30200,315
|
|
20240809,095600,2390924400,30300,30250,30300,30250,135
|
|
20240809,095500,2386839800,30250,30200,30250,30150,89
|
|
20240809,095400,2384152100,30200,30200,30300,30200,43
|
|
20240809,095300,2382852900,30200,30250,30250,30200,433
|
|
20240809,095200,2369770350,30250,30300,30300,30250,98
|
|
20240809,095100,2366803250,30300,30300,30300,30300,25
|
|
20240809,095000,2366045750,30300,30300,30300,30300,256
|
|
20240809,094900,2358288950,30350,30400,30400,30350,17
|
|
20240809,094800,2357772700,30400,30400,30400,30400,33
|
|
20240809,094700,2356769500,30350,30400,30400,30250,16
|
|
20240809,094600,2356284050,30200,30300,30300,30200,322
|
|
20240809,094500,2346548900,30250,30300,30300,30250,14
|
|
20240809,094400,2346124800,30300,30300,30300,30300,0
|
|
20240809,094300,2346124800,30300,30350,30350,30200,1100
|
|
20240809,094200,2312808600,30350,30400,30400,30350,85
|
|
20240809,094100,2310224650,30350,30400,30400,30350,19
|
|
20240809,094000,2309647500,30400,30350,30400,30350,38
|
|
20240809,093900,2308494050,30400,30500,30500,30350,363
|
|
20240809,093800,2297458700,30450,30500,30500,30450,429
|
|
20240809,093700,2284395500,30550,30500,30550,30500,118
|
|
20240809,093600,2280796400,30500,30500,30500,30500,182
|
|
20240809,093500,2275245400,30500,30500,30500,30500,173
|
|
20240809,093400,2269968900,30500,30500,30500,30450,764
|
|
20240809,093300,2246682100,30500,30450,30500,30450,773
|
|
20240809,093200,2223124900,30450,30300,30450,30300,1146
|
|
20240809,093100,2188239000,30450,30350,30450,30300,319
|
|
20240809,093000,2178552100,30400,30300,30400,30300,40
|
|
20240809,092900,2177339300,30400,30400,30400,30350,28
|
|
20240809,092800,2176489300,30400,30300,30450,30300,184
|
|
20240809,092700,2170896450,30400,30550,30550,30350,1235
|
|
20240809,092600,2133387550,30450,30500,30550,30400,1547
|
|
20240809,092500,2086267350,30500,30450,30500,30450,134
|
|
20240809,092400,2082180950,30500,30500,30500,30500,29
|
|
20240809,092300,2081296450,30450,30400,30450,30400,257
|
|
20240809,092200,2073471300,30450,30450,30500,30400,862
|
|
20240809,092100,2047218800,30500,30550,30550,30500,150
|
|
20240809,092000,2042642950,30550,30600,30600,30550,3000
|
|
20240809,091900,1950892950,30500,30500,30600,30500,516
|
|
20240809,091800,1935154150,30450,30550,30550,30450,3302
|
|
20240809,091700,1834443150,30550,30650,30650,30550,590
|
|
20240809,091600,1816410400,30650,30750,30750,30650,1657
|
|
20240809,091500,1765514150,30750,30600,30750,30600,8180
|
|
20240809,091400,1514695000,30550,30500,30600,30450,4509
|
|
20240809,091300,1376949650,30450,30450,30500,30400,5418
|
|
20240809,091200,1211770750,30450,30400,30500,30400,1826
|
|
20240809,091100,1156177950,30450,30400,30450,30400,2362
|
|
20240809,091000,1084316750,30400,30400,30450,30300,2778
|
|
20240809,090900,999886450,30350,30300,30350,30300,1154
|
|
20240809,090800,964879050,30350,30200,30350,30200,8839
|
|
20240809,090700,697399450,30150,30200,30200,30150,709
|
|
20240809,090600,675989100,30200,30250,30250,30150,3815
|
|
20240809,090500,560762550,30250,30100,30250,30050,9242
|
|
20240809,090400,281860100,30100,30150,30150,30100,302
|
|
20240809,090300,272764900,30150,30100,30150,30050,544
|
|
20240809,090200,256370700,30150,30050,30150,30050,2857
|
|
20240809,090100,170241300,30050,30150,30200,30050,2266
|
|
20240809,090000,101878200,30150,30000,30200,30000,3391
|