577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,183400,2247082700,30400,30400,30400,30400,1569
|
|
20240812,183300,2247082700,30400,30400,30400,30400,0
|
|
20240812,183200,2247082700,30400,30400,30400,30400,0
|
|
20240812,183100,2247082700,30400,30400,30400,30400,0
|
|
20240812,183000,2247082700,30400,30400,30400,30400,0
|
|
20240812,182900,2247082700,30400,30400,30400,30400,0
|
|
20240812,182800,2247082700,30400,30400,30400,30400,0
|
|
20240812,182700,2247082700,30400,30400,30400,30400,0
|
|
20240812,182600,2247082700,30400,30400,30400,30400,0
|
|
20240812,182500,2247082700,30400,30400,30400,30400,0
|
|
20240812,182400,2247082700,30400,30400,30400,30400,0
|
|
20240812,182300,2247082700,30400,30400,30400,30400,0
|
|
20240812,182200,2247082700,30400,30400,30400,30400,0
|
|
20240812,182100,2247082700,30400,30400,30400,30400,0
|
|
20240812,182000,2247082700,30400,30400,30400,30400,0
|
|
20240812,181900,2247082700,30400,30400,30400,30400,0
|
|
20240812,181800,2247082700,30400,30400,30400,30400,0
|
|
20240812,181700,2247082700,30400,30400,30400,30400,0
|
|
20240812,181600,2247082700,30400,30400,30400,30400,0
|
|
20240812,181500,2247082700,30400,30400,30400,30400,0
|
|
20240812,181400,2247082700,30400,30400,30400,30400,0
|
|
20240812,181300,2247082700,30400,30400,30400,30400,0
|
|
20240812,181200,2247082700,30400,30400,30400,30400,0
|
|
20240812,181100,2247082700,30400,30400,30400,30400,0
|
|
20240812,181000,2247082700,30400,30400,30400,30400,0
|
|
20240812,180900,2247082700,30400,30400,30400,30400,0
|
|
20240812,180800,2247082700,30400,30400,30400,30400,0
|
|
20240812,180700,2247082700,30400,30400,30400,30400,0
|
|
20240812,180600,2247082700,30400,30400,30400,30400,0
|
|
20240812,180500,2247082700,30400,30400,30400,30400,0
|
|
20240812,180400,2247082700,30400,30400,30400,30400,1569
|
|
20240812,180300,2247082700,30400,30400,30400,30400,0
|
|
20240812,180200,2247082700,30400,30400,30400,30400,0
|
|
20240812,180100,2247082700,30400,30400,30400,30400,0
|
|
20240812,180000,2247082700,30400,30400,30400,30400,0
|
|
20240812,175900,2247082700,30400,30400,30400,30400,0
|
|
20240812,175800,2247082700,30400,30400,30400,30400,0
|
|
20240812,175700,2247082700,30400,30400,30400,30400,0
|
|
20240812,175600,2247082700,30400,30400,30400,30400,0
|
|
20240812,175500,2247082700,30400,30400,30400,30400,0
|
|
20240812,175400,2247082700,30400,30400,30400,30400,0
|
|
20240812,175300,2247082700,30400,30400,30400,30400,0
|
|
20240812,175200,2247082700,30400,30400,30400,30400,0
|
|
20240812,175100,2247082700,30400,30400,30400,30400,0
|
|
20240812,175000,2247082700,30400,30400,30400,30400,0
|
|
20240812,174900,2247082700,30400,30400,30400,30400,0
|
|
20240812,174800,2247082700,30400,30400,30400,30400,0
|
|
20240812,174700,2247082700,30400,30400,30400,30400,0
|
|
20240812,174600,2247082700,30400,30400,30400,30400,0
|
|
20240812,174500,2247082700,30400,30400,30400,30400,0
|
|
20240812,174400,2247082700,30400,30400,30400,30400,0
|
|
20240812,174300,2247082700,30400,30400,30400,30400,0
|
|
20240812,174200,2247082700,30400,30400,30400,30400,0
|
|
20240812,174100,2247082700,30400,30400,30400,30400,0
|
|
20240812,174000,2247082700,30400,30400,30400,30400,0
|
|
20240812,173900,2247082700,30400,30400,30400,30400,0
|
|
20240812,173800,2247082700,30400,30400,30400,30400,0
|
|
20240812,173700,2247082700,30400,30400,30400,30400,0
|
|
20240812,173600,2247082700,30400,30400,30400,30400,0
|
|
20240812,173500,2247082700,30400,30400,30400,30400,0
|
|
20240812,173400,2247082700,30400,30400,30400,30400,1569
|
|
20240812,173300,2247082700,30400,30400,30400,30400,0
|
|
20240812,173200,2247082700,30400,30400,30400,30400,0
|
|
20240812,173100,2247082700,30400,30400,30400,30400,0
|
|
20240812,173000,2247082700,30400,30400,30400,30400,0
|
|
20240812,172900,2247082700,30400,30400,30400,30400,0
|
|
20240812,172800,2247082700,30400,30400,30400,30400,0
|
|
20240812,172700,2247082700,30400,30400,30400,30400,0
|
|
20240812,172600,2247082700,30400,30400,30400,30400,0
|
|
20240812,172500,2247082700,30400,30400,30400,30400,0
|
|
20240812,172400,2247082700,30400,30400,30400,30400,0
|
|
20240812,172300,2247082700,30400,30400,30400,30400,0
|
|
20240812,172200,2247082700,30400,30400,30400,30400,0
|
|
20240812,172100,2247082700,30400,30400,30400,30400,0
|
|
20240812,172000,2247082700,30400,30400,30400,30400,0
|
|
20240812,171900,2247082700,30400,30400,30400,30400,0
|
|
20240812,171800,2247082700,30400,30400,30400,30400,0
|
|
20240812,171700,2247082700,30400,30400,30400,30400,0
|
|
20240812,171600,2247082700,30400,30400,30400,30400,0
|
|
20240812,171500,2247082700,30400,30400,30400,30400,0
|
|
20240812,171400,2247082700,30400,30400,30400,30400,0
|
|
20240812,171300,2247082700,30400,30400,30400,30400,0
|
|
20240812,171200,2247082700,30400,30400,30400,30400,0
|
|
20240812,171100,2247082700,30400,30400,30400,30400,0
|
|
20240812,171000,2247082700,30400,30400,30400,30400,0
|
|
20240812,170900,2247082700,30400,30400,30400,30400,0
|
|
20240812,170800,2247082700,30400,30400,30400,30400,0
|
|
20240812,170700,2247082700,30400,30400,30400,30400,0
|
|
20240812,170600,2247082700,30400,30400,30400,30400,0
|
|
20240812,170500,2247082700,30400,30400,30400,30400,0
|
|
20240812,170400,2247082700,30400,30400,30400,30400,1569
|
|
20240812,170300,2247082700,30400,30400,30400,30400,0
|
|
20240812,170200,2247082700,30400,30400,30400,30400,0
|
|
20240812,170100,2247082700,30400,30400,30400,30400,0
|
|
20240812,170000,2247082700,30400,30400,30400,30400,0
|
|
20240812,165900,2247082700,30400,30400,30400,30400,0
|
|
20240812,165800,2247082700,30400,30400,30400,30400,0
|
|
20240812,165700,2247082700,30400,30400,30400,30400,0
|
|
20240812,165600,2247082700,30400,30400,30400,30400,0
|
|
20240812,165500,2247082700,30400,30400,30400,30400,0
|
|
20240812,165400,2247082700,30400,30400,30400,30400,0
|
|
20240812,165300,2247082700,30400,30400,30400,30400,0
|
|
20240812,165200,2247082700,30400,30400,30400,30400,0
|
|
20240812,165100,2247082700,30400,30400,30400,30400,0
|
|
20240812,165000,2247082700,30400,30400,30400,30400,0
|
|
20240812,164900,2247082700,30400,30400,30400,30400,0
|
|
20240812,164800,2247082700,30400,30400,30400,30400,0
|
|
20240812,164700,2247082700,30400,30400,30400,30400,0
|
|
20240812,164600,2247082700,30400,30400,30400,30400,0
|
|
20240812,164500,2247082700,30400,30400,30400,30400,0
|
|
20240812,164400,2247082700,30400,30400,30400,30400,0
|
|
20240812,164300,2247082700,30400,30400,30400,30400,0
|
|
20240812,164200,2247082700,30400,30400,30400,30400,0
|
|
20240812,164100,2247082700,30400,30400,30400,30400,0
|
|
20240812,164000,2247082700,30400,30400,30400,30400,0
|
|
20240812,163900,2247082700,30400,30400,30400,30400,0
|
|
20240812,163800,2247082700,30400,30400,30400,30400,0
|
|
20240812,163700,2247082700,30400,30400,30400,30400,0
|
|
20240812,163600,2247082700,30400,30400,30400,30400,0
|
|
20240812,163500,2247082700,30400,30400,30400,30400,0
|
|
20240812,163400,2247082700,30400,30400,30400,30400,1569
|
|
20240812,163300,2247082700,30400,30400,30400,30400,0
|
|
20240812,163200,2247082700,30400,30400,30400,30400,0
|
|
20240812,163100,2247082700,30400,30400,30400,30400,0
|
|
20240812,163000,2247082700,30400,30400,30400,30400,0
|
|
20240812,162900,2247082700,30400,30400,30400,30400,0
|
|
20240812,162800,2247082700,30400,30400,30400,30400,0
|
|
20240812,162700,2247082700,30400,30400,30400,30400,0
|
|
20240812,162600,2247082700,30400,30400,30400,30400,0
|
|
20240812,162500,2247082700,30400,30400,30400,30400,0
|
|
20240812,162400,2247082700,30400,30400,30400,30400,0
|
|
20240812,162300,2247082700,30400,30400,30400,30400,0
|
|
20240812,162200,2247082700,30400,30400,30400,30400,0
|
|
20240812,162100,2247082700,30400,30400,30400,30400,0
|
|
20240812,162000,2247082700,30400,30400,30400,30400,0
|
|
20240812,161900,2247082700,30400,30400,30400,30400,0
|
|
20240812,161800,2247082700,30400,30400,30400,30400,0
|
|
20240812,161700,2247082700,30400,30400,30400,30400,0
|
|
20240812,161600,2247082700,30400,30400,30400,30400,0
|
|
20240812,161500,2247082700,30400,30400,30400,30400,0
|
|
20240812,161400,2247082700,30400,30400,30400,30400,0
|
|
20240812,161300,2247082700,30400,30400,30400,30400,0
|
|
20240812,161200,2247082700,30400,30400,30400,30400,0
|
|
20240812,161100,2247082700,30400,30400,30400,30400,0
|
|
20240812,161000,2247082700,30400,30400,30400,30400,0
|
|
20240812,160900,2247082700,30400,30400,30400,30400,0
|
|
20240812,160800,2247082700,30400,30400,30400,30400,0
|
|
20240812,160700,2247082700,30400,30400,30400,30400,0
|
|
20240812,160600,2247082700,30400,30400,30400,30400,0
|
|
20240812,160500,2247082700,30400,30400,30400,30400,0
|
|
20240812,160400,2247082700,30400,30400,30400,30400,1569
|
|
20240812,160300,2247082700,30400,30400,30400,30400,0
|
|
20240812,160200,2247082700,30400,30400,30400,30400,0
|
|
20240812,160100,2247082700,30400,30400,30400,30400,0
|
|
20240812,160000,2247082700,30400,30400,30400,30400,0
|
|
20240812,155900,2247082700,30400,30400,30400,30400,0
|
|
20240812,155800,2247082700,30400,30400,30400,30400,0
|
|
20240812,155700,2247082700,30400,30400,30400,30400,0
|
|
20240812,155600,2247082700,30400,30400,30400,30400,0
|
|
20240812,155500,2247082700,30400,30400,30400,30400,0
|
|
20240812,155400,2247082700,30400,30400,30400,30400,0
|
|
20240812,155300,2247082700,30400,30400,30400,30400,0
|
|
20240812,155200,2247082700,30400,30400,30400,30400,0
|
|
20240812,155100,2247082700,30400,30400,30400,30400,0
|
|
20240812,155000,2247082700,30400,30400,30400,30400,0
|
|
20240812,154900,2247082700,30400,30400,30400,30400,0
|
|
20240812,154800,2247082700,30400,30400,30400,30400,0
|
|
20240812,154700,2247082700,30400,30400,30400,30400,0
|
|
20240812,154600,2247082700,30400,30400,30400,30400,0
|
|
20240812,154500,2247082700,30400,30400,30400,30400,0
|
|
20240812,154400,2247082700,30400,30400,30400,30400,0
|
|
20240812,154300,2247082700,30400,30400,30400,30400,0
|
|
20240812,154200,2247082700,30400,30400,30400,30400,0
|
|
20240812,154100,2247082700,30400,30400,30400,30400,0
|
|
20240812,154000,2247082700,30400,30400,30400,30400,0
|
|
20240812,153900,2247082700,30400,30400,30400,30400,0
|
|
20240812,153800,2247082700,30400,30400,30400,30400,0
|
|
20240812,153700,2247082700,30400,30400,30400,30400,0
|
|
20240812,153600,2247082700,30400,30400,30400,30400,0
|
|
20240812,153500,2247082700,30400,30400,30400,30400,0
|
|
20240812,153400,2247082700,30400,30400,30400,30400,1569
|
|
20240812,153300,2247082700,30400,30400,30400,30400,0
|
|
20240812,153200,2247082700,30400,30400,30400,30400,0
|
|
20240812,153100,2247082700,30400,30400,30400,30400,0
|
|
20240812,153000,2247082700,30400,30400,30400,30400,1569
|
|
20240812,152900,2199385100,30400,30400,30400,30400,0
|
|
20240812,152800,2199385100,30400,30400,30400,30400,0
|
|
20240812,152700,2199385100,30400,30400,30400,30400,0
|
|
20240812,152600,2199385100,30400,30400,30400,30400,0
|
|
20240812,152500,2199385100,30400,30400,30400,30400,0
|
|
20240812,152400,2199385100,30400,30400,30400,30400,0
|
|
20240812,152300,2199385100,30400,30400,30400,30400,0
|
|
20240812,152200,2199385100,30400,30400,30400,30400,0
|
|
20240812,152100,2199385100,30400,30400,30400,30400,0
|
|
20240812,152000,2199385100,30400,30400,30400,30400,0
|
|
20240812,151900,2199385100,30400,30400,30400,30350,444
|
|
20240812,151800,2185907550,30400,30400,30400,30350,122
|
|
20240812,151700,2182203800,30400,30400,30400,30350,112
|
|
20240812,151600,2178799750,30400,30400,30400,30400,169
|
|
20240812,151500,2173662150,30400,30400,30400,30400,125
|
|
20240812,151400,2169862150,30400,30400,30400,30400,7
|
|
20240812,151300,2169649350,30400,30400,30400,30350,77
|
|
20240812,151200,2167309050,30350,30400,30400,30350,52
|
|
20240812,151100,2165730800,30400,30350,30400,30350,832
|
|
20240812,151000,2140478300,30300,30350,30350,30300,61
|
|
20240812,150900,2138628700,30350,30350,30350,30350,8
|
|
20240812,150800,2138385900,30350,30400,30400,30350,664
|
|
20240812,150700,2118233300,30400,30400,30400,30400,32
|
|
20240812,150600,2117260500,30400,30400,30400,30350,112
|
|
20240812,150500,2113858450,30350,30400,30400,30350,37
|
|
20240812,150400,2112735150,30350,30400,30400,30350,228
|
|
20240812,150300,2105813450,30400,30400,30400,30400,8
|
|
20240812,150200,2105570250,30400,30400,30400,30350,522
|
|
20240812,150100,2089726450,30400,30400,30400,30400,26
|
|
20240812,150000,2088936050,30400,30350,30400,30350,46
|
|
20240812,145900,2087538650,30400,30400,30400,30400,3
|
|
20240812,145800,2087447450,30400,30400,30400,30400,21
|
|
20240812,145700,2086809050,30400,30350,30400,30350,988
|
|
20240812,145600,2056821750,30350,30350,30350,30350,428
|
|
20240812,145500,2043831950,30350,30300,30350,30300,16
|
|
20240812,145400,2043346400,30300,30350,30350,30300,188
|
|
20240812,145300,2037648050,30350,30300,30350,30300,60
|
|
20240812,145200,2035828550,30350,30350,30350,30300,19
|
|
20240812,145100,2035252400,30350,30350,30350,30350,44
|
|
20240812,145000,2033917000,30350,30350,30350,30350,14
|
|
20240812,144900,2033492100,30350,30350,30350,30350,16
|
|
20240812,144800,2033006500,30350,30350,30350,30350,40
|
|
20240812,144700,2031792500,30350,30350,30350,30350,22
|
|
20240812,144600,2031124800,30300,30350,30350,30300,15
|
|
20240812,144500,2030669600,30350,30350,30350,30350,19
|
|
20240812,144400,2030092950,30350,30350,30350,30350,40
|
|
20240812,144300,2028878950,30350,30350,30350,30350,7
|
|
20240812,144200,2028666500,30350,30350,30350,30350,13
|
|
20240812,144100,2028271950,30350,30350,30350,30350,32
|
|
20240812,144000,2027300750,30350,30350,30350,30350,21
|
|
20240812,143900,2026663400,30350,30350,30350,30350,13
|
|
20240812,143800,2026268850,30350,30350,30350,30350,25
|
|
20240812,143700,2025510100,30350,30350,30350,30350,9
|
|
20240812,143600,2025236950,30350,30350,30350,30350,8
|
|
20240812,143500,2024994150,30350,30350,30350,30350,162
|
|
20240812,143400,2020077450,30350,30350,30350,30350,458
|
|
20240812,143300,2006177150,30400,30400,30400,30400,7
|
|
20240812,143200,2005964350,30400,30400,30400,30400,33
|
|
20240812,143100,2004961150,30400,30400,30400,30400,7
|
|
20240812,143000,2004748350,30400,30400,30400,30400,8
|
|
20240812,142900,2004505150,30400,30400,30400,30400,8
|
|
20240812,142800,2004261950,30400,30400,30400,30400,19
|
|
20240812,142700,2003684350,30350,30400,30400,30350,336
|
|
20240812,142600,1993482900,30400,30400,30400,30400,10
|
|
20240812,142500,1993178900,30400,30400,30400,30400,25
|
|
20240812,142400,1992418900,30400,30400,30400,30400,9
|
|
20240812,142300,1992145300,30350,30400,30400,30350,57
|
|
20240812,142200,1990415000,30400,30400,30400,30350,29
|
|
20240812,142100,1989533900,30350,30350,30400,30350,1055
|
|
20240812,142000,1957512850,30400,30400,30400,30400,22
|
|
20240812,141900,1956844050,30400,30400,30400,30400,36
|
|
20240812,141800,1955749650,30350,30400,30400,30350,15
|
|
20240812,141700,1955293700,30400,30400,30400,30400,0
|
|
20240812,141600,1955293700,30400,30400,30400,30400,26
|
|
20240812,141500,1954503300,30400,30400,30400,30350,36
|
|
20240812,141400,1953409600,30400,30350,30400,30350,1091
|
|
20240812,141300,1920294100,30400,30400,30400,30400,114
|
|
20240812,141200,1916828500,30400,30400,30400,30400,25
|
|
20240812,141100,1916068500,30400,30350,30400,30350,12
|
|
20240812,141000,1915703850,30400,30400,30400,30400,7
|
|
20240812,140900,1915491050,30400,30400,30400,30400,45
|
|
20240812,140800,1914123050,30400,30450,30450,30400,1069
|
|
20240812,140700,1881625050,30450,30450,30450,30450,0
|
|
20240812,140600,1881625050,30450,30450,30450,30450,26
|
|
20240812,140500,1880833350,30450,30450,30450,30450,527
|
|
20240812,140400,1864786200,30450,30400,30450,30400,4198
|
|
20240812,140300,1737158500,30400,30350,30400,30350,416
|
|
20240812,140200,1724532000,30350,30350,30350,30350,20
|
|
20240812,140100,1723925000,30350,30400,30400,30300,1683
|
|
20240812,140000,1672847050,30400,30400,30400,30400,30
|
|
20240812,135900,1671935050,30400,30400,30400,30400,13
|
|
20240812,135800,1671539850,30400,30400,30400,30400,14
|
|
20240812,135700,1671114250,30400,30400,30400,30400,14
|
|
20240812,135600,1670688650,30400,30350,30400,30350,79
|
|
20240812,135500,1668290050,30400,30400,30400,30400,85
|
|
20240812,135400,1665706050,30400,30400,30400,30400,7
|
|
20240812,135300,1665493250,30400,30400,30400,30400,26
|
|
20240812,135200,1664702850,30400,30400,30400,30400,9
|
|
20240812,135100,1664429250,30400,30400,30400,30400,0
|
|
20240812,135000,1664429250,30400,30400,30400,30400,26
|
|
20240812,134900,1663638850,30400,30400,30400,30400,10
|
|
20240812,134800,1663334850,30400,30300,30400,30300,2
|
|
20240812,134700,1663274150,30350,30350,30350,30350,51
|
|
20240812,134600,1661726300,30350,30350,30350,30350,244
|
|
20240812,134500,1654320900,30350,30350,30350,30350,165
|
|
20240812,134400,1649313150,30350,30400,30400,30350,106
|
|
20240812,134300,1646094750,30400,30350,30400,30350,21
|
|
20240812,134200,1645457000,30350,30350,30350,30300,50
|
|
20240812,134100,1643940000,30300,30350,30350,30300,2
|
|
20240812,134000,1643879350,30350,30300,30400,30300,120
|
|
20240812,133900,1640237750,30300,30250,30400,30200,9297
|
|
20240812,133800,1359377950,30350,30300,30350,30250,4247
|
|
20240812,133700,1230849300,30350,30400,30400,30350,913
|
|
20240812,133600,1203138500,30400,30400,30400,30400,2
|
|
20240812,133500,1203077700,30400,30350,30400,30350,107
|
|
20240812,133400,1199829900,30400,30400,30400,30400,56
|
|
20240812,133300,1198127500,30400,30400,30400,30400,7
|
|
20240812,133200,1197914700,30350,30400,30400,30350,510
|
|
20240812,133100,1182435700,30400,30400,30400,30400,25
|
|
20240812,133000,1181675700,30350,30350,30350,30350,203
|
|
20240812,132900,1175514650,30350,30400,30400,30350,414
|
|
20240812,132800,1162949050,30400,30400,30400,30400,37
|
|
20240812,132700,1161824250,30400,30400,30400,30400,13
|
|
20240812,132600,1161429050,30400,30400,30400,30400,14
|
|
20240812,132500,1161003450,30400,30400,30400,30400,6
|
|
20240812,132400,1160821050,30400,30400,30400,30350,75
|
|
20240812,132300,1158543100,30400,30350,30400,30350,333
|
|
20240812,132200,1148435850,30400,30400,30400,30350,15
|
|
20240812,132100,1147979900,30400,30400,30400,30400,33
|
|
20240812,132000,1146976700,30400,30400,30400,30400,7
|
|
20240812,131900,1146763900,30400,30400,30400,30400,7
|
|
20240812,131800,1146551100,30400,30400,30400,30400,131
|
|
20240812,131700,1142568700,30400,30400,30400,30400,9
|
|
20240812,131600,1142295100,30400,30350,30400,30350,9
|
|
20240812,131500,1142021550,30400,30400,30400,30400,19
|
|
20240812,131400,1141443950,30400,30400,30400,30350,519
|
|
20240812,131300,1125691850,30400,30400,30400,30400,19
|
|
20240812,131200,1125114250,30400,30400,30400,30350,32
|
|
20240812,131100,1124141650,30400,30400,30400,30400,7
|
|
20240812,131000,1123928850,30350,30400,30400,30350,960
|
|
20240812,130900,1094792150,30400,30400,30400,30400,6
|
|
20240812,130800,1094609750,30400,30400,30400,30400,35
|
|
20240812,130700,1093545750,30400,30400,30400,30400,13
|
|
20240812,130600,1093150550,30400,30400,30400,30400,15
|
|
20240812,130500,1092694550,30400,30400,30400,30400,32
|
|
20240812,130400,1091721750,30400,30400,30400,30400,7
|
|
20240812,130300,1091508950,30400,30400,30400,30400,9
|
|
20240812,130200,1091235350,30400,30400,30400,30400,26
|
|
20240812,130100,1090444950,30400,30350,30400,30350,99
|
|
20240812,130000,1087439950,30400,30400,30400,30350,108
|
|
20240812,125900,1084158000,30400,30400,30400,30400,26
|
|
20240812,125800,1083367600,30400,30400,30400,30400,7
|
|
20240812,125700,1083154800,30400,30400,30400,30400,15
|
|
20240812,125600,1082698800,30400,30400,30400,30350,52
|
|
20240812,125500,1081118800,30400,30400,30400,30400,14
|
|
20240812,125400,1080693200,30400,30400,30400,30400,6
|
|
20240812,125300,1080510800,30400,30400,30400,30400,14
|
|
20240812,125200,1080085200,30400,30400,30400,30350,181
|
|
20240812,125100,1074589900,30400,30400,30400,30350,164
|
|
20240812,125000,1069611800,30400,30400,30400,30400,116
|
|
20240812,124900,1066085400,30400,30400,30400,30400,26
|
|
20240812,124800,1065295000,30400,30400,30400,30400,23
|
|
20240812,124700,1064595800,30400,30400,30400,30400,74
|
|
20240812,124600,1062346200,30400,30400,30400,30400,34
|
|
20240812,124500,1061312600,30400,30400,30400,30400,140
|
|
20240812,124400,1057056600,30400,30400,30400,30400,22
|
|
20240812,124300,1056387800,30400,30400,30400,30400,31
|
|
20240812,124200,1055445400,30400,30400,30400,30400,194
|
|
20240812,124100,1049547800,30400,30400,30400,30400,229
|
|
20240812,124000,1042586200,30400,30400,30400,30350,230
|
|
20240812,123900,1035595700,30400,30400,30400,30400,80
|
|
20240812,123800,1033163700,30400,30400,30400,30400,6
|
|
20240812,123700,1032981300,30400,30400,30400,30400,30
|
|
20240812,123600,1032069300,30400,30400,30400,30400,40
|
|
20240812,123500,1030853300,30400,30400,30450,30400,183
|
|
20240812,123400,1025289550,30400,30450,30450,30400,77
|
|
20240812,123300,1022948700,30450,30400,30450,30400,50
|
|
20240812,123200,1021427400,30400,30400,30450,30400,1059
|
|
20240812,123100,989231800,30450,30450,30450,30450,15
|
|
20240812,123000,988775050,30450,30400,30450,30400,36
|
|
20240812,122900,987679000,30450,30400,30450,30400,794
|
|
20240812,122800,963541050,30400,30400,30400,30400,7
|
|
20240812,122700,963328250,30400,30400,30400,30400,33
|
|
20240812,122600,962325050,30400,30400,30400,30400,14
|
|
20240812,122500,961899450,30400,30450,30450,30400,194
|
|
20240812,122400,956001450,30400,30450,30450,30400,70
|
|
20240812,122300,953872500,30400,30450,30450,30400,1008
|
|
20240812,122200,923228900,30400,30400,30400,30350,1137
|
|
20240812,122100,888664600,30400,30400,30400,30350,75
|
|
20240812,122000,886386950,30400,30400,30400,30400,27
|
|
20240812,121900,885566150,30400,30400,30400,30400,674
|
|
20240812,121800,865076550,30400,30400,30400,30400,64
|
|
20240812,121700,863130950,30400,30400,30400,30400,33
|
|
20240812,121600,862127750,30400,30400,30400,30400,171
|
|
20240812,121500,856929350,30400,30400,30400,30400,13
|
|
20240812,121400,856534150,30400,30350,30400,30350,743
|
|
20240812,121300,833982350,30350,30350,30350,30350,22
|
|
20240812,121200,833314650,30350,30350,30350,30300,56
|
|
20240812,121100,831617250,30350,30350,30350,30350,46
|
|
20240812,121000,830221150,30350,30350,30350,30350,13
|
|
20240812,120900,829826600,30300,30350,30350,30300,38
|
|
20240812,120800,828674050,30350,30350,30350,30350,39
|
|
20240812,120700,827490400,30350,30350,30350,30300,14
|
|
20240812,120600,827065550,30350,30350,30350,30350,7
|
|
20240812,120500,826853100,30350,30350,30350,30350,317
|
|
20240812,120400,817232150,30350,30350,30350,30350,32
|
|
20240812,120300,816260950,30350,30350,30350,30350,15
|
|
20240812,120200,815805700,30350,30350,30350,30350,6
|
|
20240812,120100,815623600,30350,30350,30350,30350,41
|
|
20240812,120000,814379250,30350,30350,30350,30300,192
|
|
20240812,115900,808561100,30300,30300,30300,30250,1434
|
|
20240812,115800,765112900,30300,30300,30300,30300,40
|
|
20240812,115700,763900900,30300,30300,30300,30300,21
|
|
20240812,115600,763264600,30300,30300,30300,30300,13
|
|
20240812,115500,762870700,30300,30300,30300,30300,38
|
|
20240812,115400,761719300,30300,30300,30300,30300,28
|
|
20240812,115300,760870900,30300,30300,30300,30300,15
|
|
20240812,115200,760416400,30250,30300,30300,30250,34
|
|
20240812,115100,759386250,30300,30300,30300,30300,6
|
|
20240812,115000,759204450,30300,30300,30300,30300,14
|
|
20240812,114900,758780250,30300,30300,30300,30300,15
|
|
20240812,114800,758325750,30300,30300,30300,30300,27
|
|
20240812,114700,757507650,30300,30300,30300,30250,18
|
|
20240812,114600,756962750,30300,30300,30300,30300,197
|
|
20240812,114500,750993650,30300,30300,30300,30300,34
|
|
20240812,114400,749963450,30300,30300,30300,30300,13
|
|
20240812,114300,749569550,30300,30300,30300,30300,15
|
|
20240812,114200,749115050,30300,30300,30300,30300,34
|
|
20240812,114100,748084850,30300,30300,30300,30300,18
|
|
20240812,114000,747539450,30300,30250,30300,30250,8
|
|
20240812,113900,747297100,30300,30300,30300,30300,51
|
|
20240812,113800,745751800,30300,30300,30300,30300,13
|
|
20240812,113700,745357900,30300,30300,30300,30300,15
|
|
20240812,113600,744903400,30300,30300,30300,30300,34
|
|
20240812,113500,743873200,30300,30300,30300,30300,8
|
|
20240812,113400,743630800,30300,30300,30300,30300,14
|
|
20240812,113300,743206600,30300,30300,30300,30300,14
|
|
20240812,113200,742782400,30300,30300,30300,30300,33
|
|
20240812,113100,741782500,30300,30300,30300,30300,15
|
|
20240812,113000,741328000,30300,30300,30300,30300,220
|
|
20240812,112900,734662000,30300,30300,30300,30300,52
|
|
20240812,112800,733086400,30300,30300,30300,30300,14
|
|
20240812,112700,732662200,30300,30300,30300,30300,7
|
|
20240812,112600,732450100,30300,30300,30300,30250,76
|
|
20240812,112500,730149400,30250,30300,30300,30250,41
|
|
20240812,112400,728908750,30300,30300,30300,30300,7
|
|
20240812,112300,728696650,30250,30300,30300,30250,31
|
|
20240812,112200,727757600,30300,30300,30300,30300,8
|
|
20240812,112100,727515200,30300,30300,30300,30300,22
|
|
20240812,112000,726848600,30250,30300,30300,30250,320
|
|
20240812,111900,717167650,30300,30300,30300,30300,14
|
|
20240812,111800,716743450,30300,30300,30300,30300,14
|
|
20240812,111700,716319250,30300,30300,30300,30300,46
|
|
20240812,111600,714925450,30300,30250,30300,30250,34
|
|
20240812,111500,713895300,30300,30300,30300,30300,72
|
|
20240812,111400,711713700,30300,30300,30300,30300,14
|
|
20240812,111300,711289500,30300,30300,30300,30300,28
|
|
20240812,111200,710441100,30300,30300,30300,30300,12
|
|
20240812,111100,710077500,30300,30300,30300,30300,13
|
|
20240812,111000,709683600,30300,30300,30300,30300,30
|
|
20240812,110900,708774600,30300,30300,30300,30300,7
|
|
20240812,110800,708562500,30300,30250,30300,30250,322
|
|
20240812,110700,698821600,30300,30300,30300,30300,30
|
|
20240812,110600,697912600,30300,30300,30300,30300,10
|
|
20240812,110500,697609600,30300,30300,30300,30300,21
|
|
20240812,110400,696973300,30300,30300,30300,30250,75
|
|
20240812,110300,694703300,30300,30250,30300,30250,9
|
|
20240812,110200,694430700,30300,30250,30300,30250,92
|
|
20240812,110100,691647300,30300,30300,30300,30300,8
|
|
20240812,110000,691404900,30300,30300,30300,30300,21
|
|
20240812,105900,690768600,30300,30300,30300,30300,0
|
|
20240812,105800,690768600,30300,30300,30300,30300,9
|
|
20240812,105700,690495900,30300,30250,30300,30250,59
|
|
20240812,105600,688710750,30300,30300,30300,30300,9
|
|
20240812,105500,688438050,30300,30300,30300,30300,7
|
|
20240812,105400,688225950,30300,30300,30300,30300,0
|
|
20240812,105300,688225950,30300,30300,30300,30300,12
|
|
20240812,105200,687862350,30300,30300,30300,30300,10
|
|
20240812,105100,687559350,30300,30300,30300,30300,8
|
|
20240812,105000,687316950,30250,30250,30250,30250,0
|
|
20240812,104900,687316950,30250,30250,30250,30250,18
|
|
20240812,104800,686772450,30250,30250,30250,30250,14
|
|
20240812,104700,686348950,30250,30250,30300,30250,877
|
|
20240812,104600,659819300,30250,30250,30300,30250,109
|
|
20240812,104500,656521700,30300,30300,30300,30300,188
|
|
20240812,104400,650825300,30250,30300,30300,30250,17
|
|
20240812,104300,650310700,30250,30300,30300,30250,186
|
|
20240812,104200,644683850,30300,30300,30300,30300,16
|
|
20240812,104100,644199050,30250,30300,30300,30250,62
|
|
20240812,104000,642322850,30300,30300,30300,30300,13
|
|
20240812,103900,641928950,30300,30300,30300,30300,8
|
|
20240812,103800,641686550,30300,30300,30300,30300,8
|
|
20240812,103700,641444150,30300,30300,30300,30300,24
|
|
20240812,103600,640716950,30300,30300,30300,30300,14
|
|
20240812,103500,640292750,30300,30300,30300,30300,14
|
|
20240812,103400,639868550,30300,30300,30300,30300,123
|
|
20240812,103300,636141650,30250,30250,30250,30250,314
|
|
20240812,103200,626643150,30300,30300,30300,30300,13
|
|
20240812,103100,626249250,30300,30300,30300,30300,14
|
|
20240812,103000,625825050,30300,30300,30300,30300,16
|
|
20240812,102900,625340250,30250,30300,30300,30250,75
|
|
20240812,102800,623070850,30300,30300,30300,30300,7
|
|
20240812,102700,622858750,30300,30300,30300,30300,22
|
|
20240812,102600,622192150,30300,30300,30300,30300,8
|
|
20240812,102500,621949750,30250,30300,30300,30250,18
|
|
20240812,102400,621404850,30300,30300,30300,30250,339
|
|
20240812,102300,611148200,30300,30300,30300,30300,8
|
|
20240812,102200,610905800,30300,30300,30300,30300,1
|
|
20240812,102100,610875500,30300,30300,30300,30250,104
|
|
20240812,102000,607724850,30300,30300,30300,30300,563
|
|
20240812,101900,590665950,30300,30300,30300,30300,8
|
|
20240812,101800,590423550,30250,30250,30250,30250,2409
|
|
20240812,101700,517551300,30250,30250,30250,30250,0
|
|
20240812,101600,517551300,30250,30200,30250,30200,11
|
|
20240812,101500,517218600,30250,30250,30250,30250,7
|
|
20240812,101400,517006850,30250,30250,30250,30250,12
|
|
20240812,101300,516643850,30200,30250,30250,30200,21
|
|
20240812,101200,516008650,30200,30200,30200,30200,7
|
|
20240812,101100,515797250,30250,30250,30250,30250,7
|
|
20240812,101000,515585500,30250,30250,30250,30250,9
|
|
20240812,100900,515313250,30250,30250,30250,30250,8
|
|
20240812,100800,515071250,30250,30250,30250,30250,8
|
|
20240812,100700,514829250,30250,30250,30250,30250,50
|
|
20240812,100600,513316750,30250,30250,30250,30250,10
|
|
20240812,100500,513014250,30250,30250,30250,30250,8
|
|
20240812,100400,512772250,30250,30250,30250,30250,7
|
|
20240812,100300,512560500,30200,30250,30250,30200,46
|
|
20240812,100200,511170950,30250,30250,30250,30250,12
|
|
20240812,100100,510807950,30250,30250,30250,30250,8
|
|
20240812,100000,510565950,30250,30200,30250,30200,9
|
|
20240812,095900,510293750,30250,30250,30250,30250,108
|
|
20240812,095800,507026750,30250,30250,30250,30250,64
|
|
20240812,095700,505090750,30250,30250,30250,30200,55
|
|
20240812,095600,503428350,30200,30200,30200,30200,11
|
|
20240812,095500,503096150,30250,30250,30250,30250,8
|
|
20240812,095400,502854150,30250,30250,30250,30200,58
|
|
20240812,095300,501102150,30150,30200,30200,30150,1384
|
|
20240812,095200,459344500,30250,30250,30250,30250,7
|
|
20240812,095100,459132750,30200,30200,30200,30200,1000
|
|
20240812,095000,428932750,30250,30250,30250,30250,9
|
|
20240812,094900,428660500,30250,30250,30250,30200,102
|
|
20240812,094800,425579200,30250,30250,30250,30250,441
|
|
20240812,094700,412238950,30250,30250,30250,30250,7
|
|
20240812,094600,412027200,30250,30300,30300,30250,458
|
|
20240812,094500,398172650,30300,30300,30300,30300,8
|
|
20240812,094400,397930250,30300,30250,30300,30250,926
|
|
20240812,094300,369918300,30250,30300,30300,30250,63
|
|
20240812,094200,368012200,30300,30300,30300,30300,9
|
|
20240812,094100,367739500,30300,30300,30300,30300,1
|
|
20240812,094000,367709200,30300,30300,30300,30300,197
|
|
20240812,093900,361740100,30300,30300,30300,30300,8
|
|
20240812,093800,361497700,30300,30300,30300,30300,8
|
|
20240812,093700,361255300,30300,30300,30300,30300,8
|
|
20240812,093600,361012900,30300,30350,30350,30300,208
|
|
20240812,093500,354705100,30300,30250,30300,30250,782
|
|
20240812,093400,331036550,30250,30250,30250,30250,38
|
|
20240812,093300,329887050,30250,30250,30250,30250,9
|
|
20240812,093200,329614800,30250,30250,30250,30250,7
|
|
20240812,093100,329403050,30250,30300,30300,30250,688
|
|
20240812,093000,308590150,30300,30350,30350,30300,186
|
|
20240812,092900,302953850,30350,30350,30350,30350,98
|
|
20240812,092800,299979550,30400,30400,30400,30400,7
|
|
20240812,092700,299766750,30400,30400,30400,30400,18
|
|
20240812,092600,299219550,30400,30450,30450,30400,23
|
|
20240812,092500,298520300,30450,30450,30450,30250,1232
|
|
20240812,092400,261184950,30400,30450,30450,30400,516
|
|
20240812,092300,245483500,30450,30450,30450,30400,699
|
|
20240812,092200,224199300,30450,30400,30450,30400,188
|
|
20240812,092100,218478450,30400,30500,30500,30400,322
|
|
20240812,092000,208674000,30500,30400,30500,30350,1931
|
|
20240812,091900,149910150,30400,30400,30400,30350,287
|
|
20240812,091800,141185600,30400,30400,30450,30400,392
|
|
20240812,091700,129268250,30400,30400,30400,30400,432
|
|
20240812,091600,116135450,30450,30450,30450,30450,3
|
|
20240812,091500,116044100,30400,30400,30400,30400,279
|
|
20240812,091400,107562500,30400,30400,30400,30400,50
|
|
20240812,091300,106042500,30450,30400,30450,30400,969
|
|
20240812,091200,76583800,30400,30400,30400,30400,61
|
|
20240812,091100,74729400,30350,30350,30350,30350,252
|
|
20240812,091000,67081200,30350,30350,30350,30350,6
|
|
20240812,090900,66899100,30350,30350,30350,30350,55
|
|
20240812,090800,65229850,30400,30400,30400,30400,216
|
|
20240812,090700,58663450,30450,30400,30450,30350,249
|
|
20240812,090600,51091150,30400,30400,30400,30400,209
|
|
20240812,090500,44737550,30400,30350,30400,30350,109
|
|
20240812,090400,41424000,30350,30300,30350,30300,426
|
|
20240812,090300,28508850,30300,30350,30350,30300,37
|
|
20240812,090200,27387450,30450,30400,30450,30400,177
|
|
20240812,090100,22001600,30500,30250,30500,30250,578
|
|
20240812,090000,4386250,30250,30250,30250,30250,145
|