577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,183400,1630482300,30400,30400,30400,30400,1320
|
|
20240813,183300,1630482300,30400,30400,30400,30400,0
|
|
20240813,183200,1630482300,30400,30400,30400,30400,0
|
|
20240813,183100,1630482300,30400,30400,30400,30400,0
|
|
20240813,183000,1630482300,30400,30400,30400,30400,0
|
|
20240813,182900,1630482300,30400,30400,30400,30400,0
|
|
20240813,182800,1630482300,30400,30400,30400,30400,0
|
|
20240813,182700,1630482300,30400,30400,30400,30400,0
|
|
20240813,182600,1630482300,30400,30400,30400,30400,0
|
|
20240813,182500,1630482300,30400,30400,30400,30400,0
|
|
20240813,182400,1630482300,30400,30400,30400,30400,0
|
|
20240813,182300,1630482300,30400,30400,30400,30400,0
|
|
20240813,182200,1630482300,30400,30400,30400,30400,0
|
|
20240813,182100,1630482300,30400,30400,30400,30400,0
|
|
20240813,182000,1630482300,30400,30400,30400,30400,0
|
|
20240813,181900,1630482300,30400,30400,30400,30400,0
|
|
20240813,181800,1630482300,30400,30400,30400,30400,0
|
|
20240813,181700,1630482300,30400,30400,30400,30400,0
|
|
20240813,181600,1630482300,30400,30400,30400,30400,0
|
|
20240813,181500,1630482300,30400,30400,30400,30400,0
|
|
20240813,181400,1630482300,30400,30400,30400,30400,0
|
|
20240813,181300,1630482300,30400,30400,30400,30400,0
|
|
20240813,181200,1630482300,30400,30400,30400,30400,0
|
|
20240813,181100,1630482300,30400,30400,30400,30400,0
|
|
20240813,181000,1630482300,30400,30400,30400,30400,0
|
|
20240813,180900,1630482300,30400,30400,30400,30400,0
|
|
20240813,180800,1630482300,30400,30400,30400,30400,0
|
|
20240813,180700,1630482300,30400,30400,30400,30400,0
|
|
20240813,180600,1630482300,30400,30400,30400,30400,0
|
|
20240813,180500,1630482300,30400,30400,30400,30400,0
|
|
20240813,180400,1630482300,30400,30400,30400,30400,1320
|
|
20240813,180300,1630482300,30400,30400,30400,30400,0
|
|
20240813,180200,1630482300,30400,30400,30400,30400,0
|
|
20240813,180100,1630482300,30400,30400,30400,30400,0
|
|
20240813,180000,1630482300,30400,30400,30400,30400,0
|
|
20240813,175900,1630482300,30400,30400,30400,30400,0
|
|
20240813,175800,1630482300,30400,30400,30400,30400,0
|
|
20240813,175700,1630482300,30400,30400,30400,30400,0
|
|
20240813,175600,1630482300,30400,30400,30400,30400,0
|
|
20240813,175500,1630482300,30400,30400,30400,30400,0
|
|
20240813,175400,1630482300,30400,30400,30400,30400,0
|
|
20240813,175300,1630482300,30400,30400,30400,30400,0
|
|
20240813,175200,1630482300,30400,30400,30400,30400,0
|
|
20240813,175100,1630482300,30400,30400,30400,30400,0
|
|
20240813,175000,1630482300,30400,30400,30400,30400,0
|
|
20240813,174900,1630482300,30400,30400,30400,30400,0
|
|
20240813,174800,1630482300,30400,30400,30400,30400,0
|
|
20240813,174700,1630482300,30400,30400,30400,30400,0
|
|
20240813,174600,1630482300,30400,30400,30400,30400,0
|
|
20240813,174500,1630482300,30400,30400,30400,30400,0
|
|
20240813,174400,1630482300,30400,30400,30400,30400,0
|
|
20240813,174300,1630482300,30400,30400,30400,30400,0
|
|
20240813,174200,1630482300,30400,30400,30400,30400,0
|
|
20240813,174100,1630482300,30400,30400,30400,30400,0
|
|
20240813,174000,1630482300,30400,30400,30400,30400,0
|
|
20240813,173900,1630482300,30400,30400,30400,30400,0
|
|
20240813,173800,1630482300,30400,30400,30400,30400,0
|
|
20240813,173700,1630482300,30400,30400,30400,30400,0
|
|
20240813,173600,1630482300,30400,30400,30400,30400,0
|
|
20240813,173500,1630482300,30400,30400,30400,30400,0
|
|
20240813,173400,1630482300,30400,30400,30400,30400,1320
|
|
20240813,173300,1630482300,30400,30400,30400,30400,0
|
|
20240813,173200,1630482300,30400,30400,30400,30400,0
|
|
20240813,173100,1630482300,30400,30400,30400,30400,0
|
|
20240813,173000,1630482300,30400,30400,30400,30400,0
|
|
20240813,172900,1630482300,30400,30400,30400,30400,0
|
|
20240813,172800,1630482300,30400,30400,30400,30400,0
|
|
20240813,172700,1630482300,30400,30400,30400,30400,0
|
|
20240813,172600,1630482300,30400,30400,30400,30400,0
|
|
20240813,172500,1630482300,30400,30400,30400,30400,0
|
|
20240813,172400,1630482300,30400,30400,30400,30400,0
|
|
20240813,172300,1630482300,30400,30400,30400,30400,0
|
|
20240813,172200,1630482300,30400,30400,30400,30400,0
|
|
20240813,172100,1630482300,30400,30400,30400,30400,0
|
|
20240813,172000,1630482300,30400,30400,30400,30400,0
|
|
20240813,171900,1630482300,30400,30400,30400,30400,0
|
|
20240813,171800,1630482300,30400,30400,30400,30400,0
|
|
20240813,171700,1630482300,30400,30400,30400,30400,0
|
|
20240813,171600,1630482300,30400,30400,30400,30400,0
|
|
20240813,171500,1630482300,30400,30400,30400,30400,0
|
|
20240813,171400,1630482300,30400,30400,30400,30400,0
|
|
20240813,171300,1630482300,30400,30400,30400,30400,0
|
|
20240813,171200,1630482300,30400,30400,30400,30400,0
|
|
20240813,171100,1630482300,30400,30400,30400,30400,0
|
|
20240813,171000,1630482300,30400,30400,30400,30400,0
|
|
20240813,170900,1630482300,30400,30400,30400,30400,0
|
|
20240813,170800,1630482300,30400,30400,30400,30400,0
|
|
20240813,170700,1630482300,30400,30400,30400,30400,0
|
|
20240813,170600,1630482300,30400,30400,30400,30400,0
|
|
20240813,170500,1630482300,30400,30400,30400,30400,0
|
|
20240813,170400,1630482300,30400,30400,30400,30400,1320
|
|
20240813,170300,1630482300,30400,30400,30400,30400,0
|
|
20240813,170200,1630482300,30400,30400,30400,30400,0
|
|
20240813,170100,1630482300,30400,30400,30400,30400,0
|
|
20240813,170000,1630482300,30400,30400,30400,30400,0
|
|
20240813,165900,1630482300,30400,30400,30400,30400,0
|
|
20240813,165800,1630482300,30400,30400,30400,30400,0
|
|
20240813,165700,1630482300,30400,30400,30400,30400,0
|
|
20240813,165600,1630482300,30400,30400,30400,30400,0
|
|
20240813,165500,1630482300,30400,30400,30400,30400,0
|
|
20240813,165400,1630482300,30400,30400,30400,30400,0
|
|
20240813,165300,1630482300,30400,30400,30400,30400,0
|
|
20240813,165200,1630482300,30400,30400,30400,30400,0
|
|
20240813,165100,1630482300,30400,30400,30400,30400,0
|
|
20240813,165000,1630482300,30400,30400,30400,30400,0
|
|
20240813,164900,1630482300,30400,30400,30400,30400,0
|
|
20240813,164800,1630482300,30400,30400,30400,30400,0
|
|
20240813,164700,1630482300,30400,30400,30400,30400,0
|
|
20240813,164600,1630482300,30400,30400,30400,30400,0
|
|
20240813,164500,1630482300,30400,30400,30400,30400,0
|
|
20240813,164400,1630482300,30400,30400,30400,30400,0
|
|
20240813,164300,1630482300,30400,30400,30400,30400,0
|
|
20240813,164200,1630482300,30400,30400,30400,30400,0
|
|
20240813,164100,1630482300,30400,30400,30400,30400,0
|
|
20240813,164000,1630482300,30400,30400,30400,30400,0
|
|
20240813,163900,1630482300,30400,30400,30400,30400,0
|
|
20240813,163800,1630482300,30400,30400,30400,30400,0
|
|
20240813,163700,1630482300,30400,30400,30400,30400,0
|
|
20240813,163600,1630482300,30400,30400,30400,30400,0
|
|
20240813,163500,1630482300,30400,30400,30400,30400,0
|
|
20240813,163400,1630482300,30400,30400,30400,30400,1320
|
|
20240813,163300,1630482300,30400,30400,30400,30400,0
|
|
20240813,163200,1630482300,30400,30400,30400,30400,0
|
|
20240813,163100,1630482300,30400,30400,30400,30400,0
|
|
20240813,163000,1630482300,30400,30400,30400,30400,0
|
|
20240813,162900,1630482300,30400,30400,30400,30400,0
|
|
20240813,162800,1630482300,30400,30400,30400,30400,0
|
|
20240813,162700,1630482300,30400,30400,30400,30400,0
|
|
20240813,162600,1630482300,30400,30400,30400,30400,0
|
|
20240813,162500,1630482300,30400,30400,30400,30400,0
|
|
20240813,162400,1630482300,30400,30400,30400,30400,0
|
|
20240813,162300,1630482300,30400,30400,30400,30400,0
|
|
20240813,162200,1630482300,30400,30400,30400,30400,0
|
|
20240813,162100,1630482300,30400,30400,30400,30400,0
|
|
20240813,162000,1630482300,30400,30400,30400,30400,0
|
|
20240813,161900,1630482300,30400,30400,30400,30400,0
|
|
20240813,161800,1630482300,30400,30400,30400,30400,0
|
|
20240813,161700,1630482300,30400,30400,30400,30400,0
|
|
20240813,161600,1630482300,30400,30400,30400,30400,0
|
|
20240813,161500,1630482300,30400,30400,30400,30400,0
|
|
20240813,161400,1630482300,30400,30400,30400,30400,0
|
|
20240813,161300,1630482300,30400,30400,30400,30400,0
|
|
20240813,161200,1630482300,30400,30400,30400,30400,0
|
|
20240813,161100,1630482300,30400,30400,30400,30400,0
|
|
20240813,161000,1630482300,30400,30400,30400,30400,0
|
|
20240813,160900,1630482300,30400,30400,30400,30400,0
|
|
20240813,160800,1630482300,30400,30400,30400,30400,0
|
|
20240813,160700,1630482300,30400,30400,30400,30400,0
|
|
20240813,160600,1630482300,30400,30400,30400,30400,0
|
|
20240813,160500,1630482300,30400,30400,30400,30400,0
|
|
20240813,160400,1630482300,30400,30400,30400,30400,1320
|
|
20240813,160300,1630482300,30400,30400,30400,30400,0
|
|
20240813,160200,1630482300,30400,30400,30400,30400,0
|
|
20240813,160100,1630482300,30400,30400,30400,30400,0
|
|
20240813,160000,1630482300,30400,30400,30400,30400,0
|
|
20240813,155900,1630482300,30400,30400,30400,30400,0
|
|
20240813,155800,1630482300,30400,30400,30400,30400,0
|
|
20240813,155700,1630482300,30400,30400,30400,30400,0
|
|
20240813,155600,1630482300,30400,30400,30400,30400,0
|
|
20240813,155500,1630482300,30400,30400,30400,30400,0
|
|
20240813,155400,1630482300,30400,30400,30400,30400,0
|
|
20240813,155300,1630482300,30400,30400,30400,30400,0
|
|
20240813,155200,1630482300,30400,30400,30400,30400,0
|
|
20240813,155100,1630482300,30400,30400,30400,30400,0
|
|
20240813,155000,1630482300,30400,30400,30400,30400,0
|
|
20240813,154900,1630482300,30400,30400,30400,30400,0
|
|
20240813,154800,1630482300,30400,30400,30400,30400,0
|
|
20240813,154700,1630482300,30400,30400,30400,30400,0
|
|
20240813,154600,1630482300,30400,30400,30400,30400,0
|
|
20240813,154500,1630482300,30400,30400,30400,30400,0
|
|
20240813,154400,1630482300,30400,30400,30400,30400,0
|
|
20240813,154300,1630482300,30400,30400,30400,30400,0
|
|
20240813,154200,1630482300,30400,30400,30400,30400,0
|
|
20240813,154100,1630482300,30400,30400,30400,30400,0
|
|
20240813,154000,1630482300,30400,30400,30400,30400,0
|
|
20240813,153900,1630482300,30400,30400,30400,30400,0
|
|
20240813,153800,1630482300,30400,30400,30400,30400,0
|
|
20240813,153700,1630482300,30400,30400,30400,30400,0
|
|
20240813,153600,1630482300,30400,30400,30400,30400,0
|
|
20240813,153500,1630482300,30400,30400,30400,30400,0
|
|
20240813,153400,1630482300,30400,30400,30400,30400,1320
|
|
20240813,153300,1630482300,30400,30400,30400,30400,0
|
|
20240813,153200,1630482300,30400,30400,30400,30400,0
|
|
20240813,153100,1630482300,30400,30400,30400,30400,0
|
|
20240813,153000,1630482300,30400,30400,30400,30400,1320
|
|
20240813,152900,1590354300,30250,30250,30250,30250,0
|
|
20240813,152800,1590354300,30250,30250,30250,30250,0
|
|
20240813,152700,1590354300,30250,30250,30250,30250,0
|
|
20240813,152600,1590354300,30250,30250,30250,30250,0
|
|
20240813,152500,1590354300,30250,30250,30250,30250,0
|
|
20240813,152400,1590354300,30250,30250,30250,30250,0
|
|
20240813,152300,1590354300,30250,30250,30250,30250,0
|
|
20240813,152200,1590354300,30250,30250,30250,30250,0
|
|
20240813,152100,1590354300,30250,30250,30250,30250,0
|
|
20240813,152000,1590354300,30250,30250,30250,30250,0
|
|
20240813,151900,1590354300,30250,30350,30400,30250,379
|
|
20240813,151800,1578854100,30300,30350,30350,30300,18
|
|
20240813,151700,1578308150,30300,30350,30350,30300,1720
|
|
20240813,151600,1526167150,30350,30350,30350,30300,57
|
|
20240813,151500,1524437700,30350,30350,30350,30350,79
|
|
20240813,151400,1522040050,30350,30350,30350,30350,34
|
|
20240813,151300,1521008150,30350,30350,30350,30350,8
|
|
20240813,151200,1520765350,30350,30300,30350,30300,135
|
|
20240813,151100,1516668500,30350,30350,30350,30350,42
|
|
20240813,151000,1515393800,30350,30350,30350,30350,26
|
|
20240813,150900,1514604700,30300,30300,30300,30300,10
|
|
20240813,150800,1514301700,30350,30350,30350,30350,46
|
|
20240813,150700,1512905600,30350,30300,30350,30300,124
|
|
20240813,150600,1509142850,30300,30300,30350,30300,217
|
|
20240813,150500,1502567700,30350,30300,30350,30300,119
|
|
20240813,150400,1498961950,30300,30300,30300,30300,6
|
|
20240813,150300,1498780150,30300,30350,30350,30250,280
|
|
20240813,150200,1490309550,30300,30300,30350,30300,336
|
|
20240813,150100,1480127500,30300,30300,30300,30300,18
|
|
20240813,150000,1479582100,30300,30300,30300,30300,7
|
|
20240813,145900,1479370000,30300,30300,30350,30300,15
|
|
20240813,145800,1478915350,30350,30350,30350,30300,1067
|
|
20240813,145700,1446582800,30350,30350,30350,30350,7
|
|
20240813,145600,1446370350,30350,30350,30350,30350,31
|
|
20240813,145500,1445429500,30350,30350,30350,30350,5
|
|
20240813,145400,1445277750,30350,30350,30350,30350,11
|
|
20240813,145300,1444943900,30350,30350,30350,30350,7
|
|
20240813,145200,1444731450,30350,30350,30350,30350,20
|
|
20240813,145100,1444124450,30350,30350,30350,30350,9
|
|
20240813,145000,1443851300,30350,30350,30350,30350,32
|
|
20240813,144900,1442880100,30350,30350,30350,30350,17
|
|
20240813,144800,1442364150,30350,30350,30350,30350,26
|
|
20240813,144700,1441575050,30350,30350,30350,30350,90
|
|
20240813,144600,1438843550,30350,30350,30350,30350,1
|
|
20240813,144500,1438813200,30350,30350,30350,30350,2
|
|
20240813,144400,1438752500,30350,30350,30350,30350,4
|
|
20240813,144300,1438631100,30350,30350,30350,30350,4
|
|
20240813,144200,1438509700,30350,30350,30350,30350,1
|
|
20240813,144100,1438479350,30350,30350,30350,30350,2
|
|
20240813,144000,1438418650,30350,30350,30350,30350,0
|
|
20240813,143900,1438418650,30350,30350,30350,30350,36
|
|
20240813,143800,1437326050,30350,30350,30350,30350,0
|
|
20240813,143700,1437326050,30350,30350,30350,30350,34
|
|
20240813,143600,1436294150,30350,30350,30350,30300,2413
|
|
20240813,143500,1363170550,30350,30350,30350,30350,37
|
|
20240813,143400,1362047600,30350,30350,30350,30350,30
|
|
20240813,143300,1361137100,30350,30350,30350,30350,22
|
|
20240813,143200,1360469400,30350,30350,30350,30350,22
|
|
20240813,143100,1359801700,30350,30350,30350,30350,21
|
|
20240813,143000,1359164350,30350,30350,30350,30350,32
|
|
20240813,142900,1358193150,30300,30350,30350,30300,839
|
|
20240813,142800,1332729550,30350,30400,30400,30350,55
|
|
20240813,142700,1331059750,30400,30400,30400,30400,30
|
|
20240813,142600,1330147750,30400,30400,30400,30400,98
|
|
20240813,142500,1327168550,30350,30350,30350,30350,11
|
|
20240813,142400,1326834700,30350,30350,30350,30350,0
|
|
20240813,142300,1326834700,30350,30350,30350,30350,11
|
|
20240813,142200,1326500850,30350,30350,30350,30350,31
|
|
20240813,142100,1325560000,30350,30350,30350,30350,0
|
|
20240813,142000,1325560000,30350,30350,30350,30350,0
|
|
20240813,141900,1325560000,30350,30350,30350,30350,10
|
|
20240813,141800,1325256500,30350,30350,30350,30350,61
|
|
20240813,141700,1323405150,30350,30350,30350,30350,100
|
|
20240813,141600,1320370150,30400,30400,30400,30400,12
|
|
20240813,141500,1320005350,30400,30400,30400,30400,277
|
|
20240813,141400,1311584550,30400,30400,30400,30400,23
|
|
20240813,141300,1310885350,30400,30400,30400,30400,2
|
|
20240813,141200,1310824550,30400,30400,30400,30400,2
|
|
20240813,141100,1310763750,30400,30400,30400,30400,0
|
|
20240813,141000,1310763750,30400,30400,30400,30400,1
|
|
20240813,140900,1310733350,30400,30400,30400,30400,5
|
|
20240813,140800,1310581350,30400,30400,30400,30400,1
|
|
20240813,140700,1310550950,30400,30400,30400,30400,2
|
|
20240813,140600,1310490150,30400,30400,30400,30400,2
|
|
20240813,140500,1310429350,30400,30400,30400,30400,0
|
|
20240813,140400,1310429350,30400,30400,30400,30400,1
|
|
20240813,140300,1310398950,30400,30400,30400,30400,2
|
|
20240813,140200,1310338150,30400,30400,30400,30400,2
|
|
20240813,140100,1310277350,30400,30400,30400,30400,2
|
|
20240813,140000,1310216550,30400,30350,30400,30350,136
|
|
20240813,135900,1306088200,30350,30350,30350,30350,25
|
|
20240813,135800,1305329450,30350,30350,30350,30350,3
|
|
20240813,135700,1305238400,30350,30350,30350,30350,6
|
|
20240813,135600,1305056300,30350,30350,30350,30350,23
|
|
20240813,135500,1304358250,30350,30350,30350,30350,4
|
|
20240813,135400,1304236850,30350,30350,30350,30350,15
|
|
20240813,135300,1303781600,30350,30350,30350,30300,37
|
|
20240813,135200,1302658900,30350,30350,30350,30350,4
|
|
20240813,135100,1302537500,30350,30350,30350,30350,4
|
|
20240813,135000,1302416100,30350,30350,30350,30350,16
|
|
20240813,134900,1301930500,30350,30350,30350,30350,23
|
|
20240813,134800,1301232450,30350,30350,30350,30350,212
|
|
20240813,134700,1294798250,30400,30400,30400,30400,5
|
|
20240813,134600,1294646250,30400,30400,30400,30400,1
|
|
20240813,134500,1294615850,30400,30400,30400,30400,0
|
|
20240813,134400,1294615850,30400,30400,30400,30400,0
|
|
20240813,134300,1294615850,30400,30350,30400,30350,29
|
|
20240813,134200,1293734800,30350,30350,30350,30350,22
|
|
20240813,134100,1293067100,30350,30350,30350,30350,0
|
|
20240813,134000,1293067100,30350,30350,30350,30350,48
|
|
20240813,133900,1291610300,30400,30400,30400,30400,0
|
|
20240813,133800,1291610300,30400,30400,30400,30400,18
|
|
20240813,133700,1291063100,30350,30400,30400,30350,1138
|
|
20240813,133600,1256524600,30400,30400,30400,30400,0
|
|
20240813,133500,1256524600,30400,30400,30400,30400,2
|
|
20240813,133400,1256463800,30400,30400,30400,30400,1
|
|
20240813,133300,1256433400,30400,30400,30400,30400,20
|
|
20240813,133200,1255825400,30400,30400,30400,30400,1
|
|
20240813,133100,1255795000,30400,30400,30400,30400,0
|
|
20240813,133000,1255795000,30400,30400,30400,30400,102
|
|
20240813,132900,1252694200,30400,30400,30400,30400,1
|
|
20240813,132800,1252663800,30400,30400,30400,30400,22
|
|
20240813,132700,1251995000,30350,30350,30350,30350,0
|
|
20240813,132600,1251995000,30350,30400,30400,30350,99
|
|
20240813,132500,1248990300,30400,30400,30400,30400,1
|
|
20240813,132400,1248959900,30400,30400,30400,30400,16
|
|
20240813,132300,1248473500,30400,30400,30400,30400,23
|
|
20240813,132200,1247774300,30400,30400,30400,30400,17
|
|
20240813,132100,1247257500,30400,30400,30400,30400,26
|
|
20240813,132000,1246467100,30400,30400,30400,30400,6
|
|
20240813,131900,1246284700,30400,30400,30400,30400,2
|
|
20240813,131800,1246223900,30400,30400,30400,30400,41
|
|
20240813,131700,1244977500,30400,30400,30400,30400,4
|
|
20240813,131600,1244855900,30400,30400,30400,30400,7
|
|
20240813,131500,1244643100,30400,30400,30400,30400,3
|
|
20240813,131400,1244551900,30400,30400,30400,30400,6
|
|
20240813,131300,1244369500,30400,30400,30400,30400,2
|
|
20240813,131200,1244308700,30400,30400,30400,30400,23
|
|
20240813,131100,1243609500,30400,30400,30400,30400,4
|
|
20240813,131000,1243487900,30400,30400,30400,30400,196
|
|
20240813,130900,1237529500,30400,30400,30400,30400,0
|
|
20240813,130800,1237529500,30400,30400,30400,30400,25
|
|
20240813,130700,1236769500,30400,30400,30400,30400,24
|
|
20240813,130600,1236039900,30400,30400,30400,30400,2
|
|
20240813,130500,1235979100,30400,30400,30400,30400,4
|
|
20240813,130400,1235857500,30400,30400,30400,30350,264
|
|
20240813,130300,1227832000,30400,30450,30450,30400,7
|
|
20240813,130200,1227619100,30450,30450,30450,30450,18
|
|
20240813,130100,1227071000,30450,30450,30450,30450,0
|
|
20240813,130000,1227071000,30450,30450,30450,30450,9
|
|
20240813,125900,1226796950,30400,30400,30400,30400,0
|
|
20240813,125800,1226796950,30400,30450,30450,30400,502
|
|
20240813,125700,1211536050,30450,30450,30450,30450,31
|
|
20240813,125600,1210592100,30450,30400,30450,30400,860
|
|
20240813,125500,1184447100,30450,30450,30450,30450,10
|
|
20240813,125400,1184142600,30450,30450,30450,30450,2
|
|
20240813,125300,1184081700,30450,30450,30450,30450,77
|
|
20240813,125200,1181737050,30450,30450,30450,30450,30
|
|
20240813,125100,1180823550,30450,30450,30450,30450,13
|
|
20240813,125000,1180427700,30450,30450,30450,30450,409
|
|
20240813,124900,1167973650,30400,30450,30450,30400,615
|
|
20240813,124800,1149247900,30450,30450,30450,30450,7
|
|
20240813,124700,1149034750,30450,30450,30450,30450,31
|
|
20240813,124600,1148090800,30450,30450,30450,30450,5
|
|
20240813,124500,1147938550,30450,30450,30450,30450,21
|
|
20240813,124400,1147299100,30400,30400,30400,30400,500
|
|
20240813,124300,1132099100,30450,30450,30450,30450,12
|
|
20240813,124200,1131733700,30450,30450,30450,30450,21
|
|
20240813,124100,1131094250,30450,30450,30450,30450,3
|
|
20240813,124000,1131002900,30450,30450,30450,30450,13
|
|
20240813,123900,1130607050,30450,30450,30450,30450,3
|
|
20240813,123800,1130515700,30450,30450,30450,30450,10
|
|
20240813,123700,1130211200,30450,30450,30450,30450,21
|
|
20240813,123600,1129571750,30450,30450,30450,30450,4
|
|
20240813,123500,1129449950,30450,30450,30450,30450,10
|
|
20240813,123400,1129145450,30450,30450,30450,30450,3
|
|
20240813,123300,1129054100,30450,30450,30450,30450,13
|
|
20240813,123200,1128658250,30450,30450,30450,30450,19
|
|
20240813,123100,1128079700,30450,30450,30450,30450,17
|
|
20240813,123000,1127562050,30400,30400,30400,30400,15
|
|
20240813,122900,1127106050,30450,30450,30450,30450,602
|
|
20240813,122800,1108775150,30450,30450,30450,30450,13
|
|
20240813,122700,1108379300,30450,30450,30450,30450,100
|
|
20240813,122600,1105334300,30450,30450,30450,30450,30
|
|
20240813,122500,1104420800,30450,30450,30450,30450,2
|
|
20240813,122400,1104359900,30450,30450,30450,30450,3
|
|
20240813,122300,1104268550,30450,30450,30450,30450,9
|
|
20240813,122200,1103994500,30400,30450,30450,30400,143
|
|
20240813,122100,1099647150,30450,30450,30450,30450,27
|
|
20240813,122000,1098825000,30450,30450,30450,30450,1
|
|
20240813,121900,1098794550,30450,30450,30450,30450,2
|
|
20240813,121800,1098733650,30450,30450,30450,30450,13
|
|
20240813,121700,1098337800,30450,30450,30450,30450,3
|
|
20240813,121600,1098246450,30450,30450,30450,30450,28
|
|
20240813,121500,1097393850,30400,30400,30400,30400,113
|
|
20240813,121400,1093958650,30400,30400,30400,30400,180
|
|
20240813,121300,1088486650,30400,30400,30400,30400,946
|
|
20240813,121200,1059728250,30400,30400,30400,30400,2
|
|
20240813,121100,1059667450,30400,30400,30400,30400,32
|
|
20240813,121000,1058694650,30400,30400,30400,30400,3
|
|
20240813,120900,1058603450,30400,30400,30400,30400,11
|
|
20240813,120800,1058269050,30400,30400,30400,30400,2
|
|
20240813,120700,1058208250,30400,30400,30400,30400,3
|
|
20240813,120600,1058117050,30400,30400,30400,30400,28
|
|
20240813,120500,1057265850,30400,30400,30400,30400,6
|
|
20240813,120400,1057083450,30400,30400,30400,30400,12
|
|
20240813,120300,1056718650,30350,30350,30350,30350,499
|
|
20240813,120200,1041574000,30400,30400,30400,30400,12
|
|
20240813,120100,1041209200,30400,30400,30400,30400,72
|
|
20240813,120000,1039020400,30400,30400,30400,30400,2
|
|
20240813,115900,1038959600,30400,30400,30400,30400,12
|
|
20240813,115800,1038594800,30400,30400,30400,30400,8
|
|
20240813,115700,1038351600,30400,30400,30400,30400,15
|
|
20240813,115600,1037895600,30350,30400,30400,30350,50
|
|
20240813,115500,1036377200,30350,30350,30350,30350,1
|
|
20240813,115400,1036346850,30400,30400,30400,30400,10
|
|
20240813,115300,1036042850,30350,30400,30400,30350,18
|
|
20240813,115200,1035496450,30400,30400,30400,30400,9
|
|
20240813,115100,1035222850,30400,30400,30400,30400,21
|
|
20240813,115000,1034584450,30350,30400,30400,30350,7
|
|
20240813,114900,1034371950,30400,30400,30400,30400,11
|
|
20240813,114800,1034037550,30400,30400,30400,30400,1
|
|
20240813,114700,1034007150,30400,30400,30400,30400,12
|
|
20240813,114600,1033642350,30400,30400,30400,30400,0
|
|
20240813,114500,1033642350,30400,30400,30400,30400,29
|
|
20240813,114400,1032760750,30400,30400,30400,30400,4
|
|
20240813,114300,1032639150,30400,30400,30400,30400,3
|
|
20240813,114200,1032547950,30400,30350,30400,30350,19
|
|
20240813,114100,1031970850,30350,30400,30400,30350,25
|
|
20240813,114000,1031211850,30400,30400,30400,30300,109
|
|
20240813,113900,1027906250,30300,30300,30300,30300,9
|
|
20240813,113800,1027633550,30300,30300,30300,30300,16
|
|
20240813,113700,1027148750,30400,30400,30400,30400,31
|
|
20240813,113600,1026206350,30400,30400,30400,30300,94
|
|
20240813,113500,1023356050,30400,30400,30400,30400,29
|
|
20240813,113400,1022474450,30400,30400,30400,30400,0
|
|
20240813,113300,1022474450,30400,30400,30400,30400,11
|
|
20240813,113200,1022140050,30400,30400,30400,30400,2
|
|
20240813,113100,1022079250,30400,30400,30400,30400,2
|
|
20240813,113000,1022018450,30400,30400,30400,30400,28
|
|
20240813,112900,1021167250,30400,30400,30400,30400,2
|
|
20240813,112800,1021106450,30400,30400,30400,30400,9
|
|
20240813,112700,1020832850,30400,30400,30400,30400,1
|
|
20240813,112600,1020802450,30400,30400,30400,30400,36
|
|
20240813,112500,1019708050,30400,30400,30400,30400,28
|
|
20240813,112400,1018856850,30300,30400,30400,30300,53
|
|
20240813,112300,1017250650,30400,30400,30400,30400,12
|
|
20240813,112200,1016885850,30400,30400,30400,30400,0
|
|
20240813,112100,1016885850,30400,30400,30400,30400,1
|
|
20240813,112000,1016855450,30400,30400,30400,30400,28
|
|
20240813,111900,1016004250,30400,30400,30400,30400,0
|
|
20240813,111800,1016004250,30400,30400,30400,30400,9
|
|
20240813,111700,1015730650,30350,30350,30350,30350,837
|
|
20240813,111600,990327700,30300,30350,30350,30300,265
|
|
20240813,111500,982297700,30350,30350,30350,30350,21
|
|
20240813,111400,981660350,30350,30350,30350,30350,2
|
|
20240813,111300,981599650,30350,30350,30350,30350,9
|
|
20240813,111200,981326500,30350,30350,30350,30350,0
|
|
20240813,111100,981326500,30350,30350,30350,30350,9
|
|
20240813,111000,981053350,30350,30350,30350,30350,18
|
|
20240813,110900,980507050,30350,30350,30350,30350,0
|
|
20240813,110800,980507050,30350,30300,30350,30300,45
|
|
20240813,110700,979143050,30300,30300,30300,30300,270
|
|
20240813,110600,970962050,30350,30350,30350,30350,10
|
|
20240813,110500,970658550,30350,30350,30350,30350,18
|
|
20240813,110400,970112250,30350,30350,30350,30350,9
|
|
20240813,110300,969839100,30300,30300,30300,30300,26
|
|
20240813,110200,969051300,30300,30300,30300,30300,143
|
|
20240813,110100,964718400,30300,30300,30350,30300,603
|
|
20240813,110000,946447000,30350,30350,30350,30350,3
|
|
20240813,105900,946355950,30350,30300,30350,30300,231
|
|
20240813,105800,939355100,30350,30350,30350,30350,15
|
|
20240813,105700,938899850,30300,30350,30350,30300,6
|
|
20240813,105600,938717800,30350,30300,30350,30300,59
|
|
20240813,105500,936929650,30300,30300,30300,30300,7
|
|
20240813,105400,936717550,30350,30350,30350,30350,28
|
|
20240813,105300,935867750,30350,30350,30350,30350,0
|
|
20240813,105200,935867750,30350,30350,30350,30350,0
|
|
20240813,105100,935867750,30350,30300,30350,30300,74
|
|
20240813,105000,933625100,30300,30300,30300,30300,12
|
|
20240813,104900,933261500,30300,30300,30300,30300,98
|
|
20240813,104800,930292100,30300,30300,30300,30300,1167
|
|
20240813,104700,894932000,30350,30350,30350,30350,10
|
|
20240813,104600,894628500,30350,30350,30350,30350,216
|
|
20240813,104500,888072900,30400,30400,30400,30400,1
|
|
20240813,104400,888042500,30400,30400,30400,30400,29
|
|
20240813,104300,887160900,30400,30400,30400,30400,4
|
|
20240813,104200,887039300,30400,30350,30400,30350,283
|
|
20240813,104100,878446100,30350,30350,30350,30350,105
|
|
20240813,104000,875259350,30400,30400,30400,30400,2
|
|
20240813,103900,875198550,30400,30400,30400,30400,29
|
|
20240813,103800,874316950,30400,30400,30400,30400,2
|
|
20240813,103700,874256150,30400,30400,30400,30400,10
|
|
20240813,103600,873952150,30400,30400,30400,30400,0
|
|
20240813,103500,873952150,30400,30400,30400,30400,66
|
|
20240813,103400,871945750,30400,30350,30400,30350,21
|
|
20240813,103300,871307400,30400,30400,30400,30400,3
|
|
20240813,103200,871216200,30400,30350,30400,30350,185
|
|
20240813,103100,865600950,30400,30400,30400,30400,0
|
|
20240813,103000,865600950,30400,30400,30400,30350,82
|
|
20240813,102900,863108400,30400,30400,30400,30350,39
|
|
20240813,102800,861923050,30400,30400,30400,30350,458
|
|
20240813,102700,848022350,30450,30450,30450,30450,64
|
|
20240813,102600,846073550,30300,30350,30350,30300,1400
|
|
20240813,102500,803648050,30350,30400,30400,30350,22
|
|
20240813,102400,802979300,30400,30450,30450,30400,25
|
|
20240813,102300,802218400,30450,30450,30450,30450,0
|
|
20240813,102200,802218400,30450,30400,30450,30400,343
|
|
20240813,102100,791790750,30400,30400,30400,30400,10
|
|
20240813,102000,791486750,30400,30350,30400,30350,1720
|
|
20240813,101900,739216950,30400,30350,30400,30350,81
|
|
20240813,101800,736757700,30350,30400,30400,30350,1974
|
|
20240813,101700,676845450,30400,30400,30400,30400,2
|
|
20240813,101600,676784650,30400,30400,30400,30400,0
|
|
20240813,101500,676784650,30400,30400,30400,30400,9
|
|
20240813,101400,676511050,30400,30400,30400,30400,18
|
|
20240813,101300,675963850,30400,30400,30450,30400,1099
|
|
20240813,101200,642553800,30400,30400,30400,30400,249
|
|
20240813,101100,634984200,30400,30400,30400,30400,2
|
|
20240813,101000,634923400,30400,30450,30450,30350,1807
|
|
20240813,100900,579989800,30450,30450,30450,30450,219
|
|
20240813,100800,573321250,30500,30500,30500,30500,32
|
|
20240813,100700,572345250,30450,30450,30450,30450,0
|
|
20240813,100600,572345250,30450,30500,30500,30450,20
|
|
20240813,100500,571735800,30500,30450,30500,30450,13
|
|
20240813,100400,571339800,30500,30500,30500,30500,1
|
|
20240813,100300,571309300,30500,30450,30500,30450,64
|
|
20240813,100200,569358500,30500,30500,30500,30500,11
|
|
20240813,100100,569023000,30500,30500,30500,30500,10
|
|
20240813,100000,568718000,30450,30450,30450,30450,10
|
|
20240813,095900,568413500,30500,30500,30500,30500,12
|
|
20240813,095800,568047500,30500,30450,30500,30450,42
|
|
20240813,095700,566767250,30450,30450,30450,30450,96
|
|
20240813,095600,563844050,30450,30500,30500,30450,14
|
|
20240813,095500,563417300,30500,30500,30500,30500,0
|
|
20240813,095400,563417300,30500,30500,30500,30500,2
|
|
20240813,095300,563356300,30500,30450,30500,30400,538
|
|
20240813,095200,546973300,30450,30450,30450,30450,15
|
|
20240813,095100,546516550,30500,30450,30500,30450,19
|
|
20240813,095000,545937550,30500,30500,30500,30500,22
|
|
20240813,094900,545266550,30500,30500,30500,30450,69
|
|
20240813,094800,543162550,30500,30450,30500,30450,168
|
|
20240813,094700,538044550,30450,30450,30450,30450,1258
|
|
20240813,094600,499738450,30450,30450,30450,30450,10
|
|
20240813,094500,499433950,30400,30400,30400,30400,10
|
|
20240813,094400,499129950,30450,30450,30450,30450,9
|
|
20240813,094300,498855900,30400,30450,30450,30400,1103
|
|
20240813,094200,465324150,30400,30400,30400,30400,26
|
|
20240813,094100,464533750,30450,30450,30450,30400,101
|
|
20240813,094000,461462300,30450,30450,30450,30450,36
|
|
20240813,093900,460366100,30450,30450,30500,30400,103
|
|
20240813,093800,457228900,30450,30450,30450,30450,565
|
|
20240813,093700,440024650,30450,30450,30450,30400,12
|
|
20240813,093600,439659300,30400,30400,30400,30350,398
|
|
20240813,093500,427560200,30400,30400,30400,30400,4
|
|
20240813,093400,427438600,30450,30400,30450,30400,1284
|
|
20240813,093300,388404550,30450,30450,30450,30450,3
|
|
20240813,093200,388313200,30450,30400,30500,30400,37
|
|
20240813,093100,387186550,30400,30400,30400,30400,13
|
|
20240813,093000,386791350,30500,30500,30500,30500,207
|
|
20240813,092900,380477850,30500,30450,30500,30450,57
|
|
20240813,092800,378741750,30450,30450,30500,30450,319
|
|
20240813,092700,369027400,30450,30450,30500,30450,1088
|
|
20240813,092600,335897350,30450,30450,30450,30450,10
|
|
20240813,092500,335592850,30500,30450,30500,30450,19
|
|
20240813,092400,335013800,30500,30450,30500,30450,195
|
|
20240813,092300,329075550,30450,30450,30450,30450,80
|
|
20240813,092200,326639550,30500,30450,30500,30450,299
|
|
20240813,092100,317534550,30450,30450,30450,30450,217
|
|
20240813,092000,310926900,30450,30500,30500,30450,307
|
|
20240813,091900,301578300,30500,30500,30500,30500,33
|
|
20240813,091800,300571800,30450,30450,30450,30450,2
|
|
20240813,091700,300510900,30450,30450,30450,30450,12
|
|
20240813,091600,300145500,30350,30400,30400,30350,2024
|
|
20240813,091500,238617650,30400,30450,30450,30400,388
|
|
20240813,091400,226822000,30450,30450,30450,30450,157
|
|
20240813,091300,222041350,30450,30500,30500,30450,20
|
|
20240813,091200,221431400,30450,30450,30450,30400,1875
|
|
20240813,091100,164387900,30500,30500,30500,30450,697
|
|
20240813,091000,143130350,30500,30450,30500,30450,298
|
|
20240813,090900,134042000,30500,30500,30500,30500,109
|
|
20240813,090800,130717500,30500,30550,30550,30500,44
|
|
20240813,090700,129374850,30550,30550,30550,30500,508
|
|
20240813,090600,113880650,30500,30550,30550,30450,394
|
|
20240813,090500,101861550,30600,30600,30600,30600,9
|
|
20240813,090400,101586150,30550,30450,30600,30450,2540
|
|
20240813,090300,23887200,30400,30400,30400,30400,97
|
|
20240813,090200,20938400,30400,30400,30400,30250,13
|
|
20240813,090100,20544400,30400,30250,30400,30250,108
|
|
20240813,090000,17274300,30300,30550,30550,30300,567
|