577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,183400,1420424350,30400,30400,30400,30400,2654
|
|
20240816,183300,1420424350,30400,30400,30400,30400,0
|
|
20240816,183200,1420424350,30400,30400,30400,30400,0
|
|
20240816,183100,1420424350,30400,30400,30400,30400,0
|
|
20240816,183000,1420424350,30400,30400,30400,30400,0
|
|
20240816,182900,1420424350,30400,30400,30400,30400,0
|
|
20240816,182800,1420424350,30400,30400,30400,30400,0
|
|
20240816,182700,1420424350,30400,30400,30400,30400,0
|
|
20240816,182600,1420424350,30400,30400,30400,30400,0
|
|
20240816,182500,1420424350,30400,30400,30400,30400,0
|
|
20240816,182400,1420424350,30400,30400,30400,30400,0
|
|
20240816,182300,1420424350,30400,30400,30400,30400,0
|
|
20240816,182200,1420424350,30400,30400,30400,30400,0
|
|
20240816,182100,1420424350,30400,30400,30400,30400,0
|
|
20240816,182000,1420424350,30400,30400,30400,30400,0
|
|
20240816,181900,1420424350,30400,30400,30400,30400,0
|
|
20240816,181800,1420424350,30400,30400,30400,30400,0
|
|
20240816,181700,1420424350,30400,30400,30400,30400,0
|
|
20240816,181600,1420424350,30400,30400,30400,30400,0
|
|
20240816,181500,1420424350,30400,30400,30400,30400,0
|
|
20240816,181400,1420424350,30400,30400,30400,30400,0
|
|
20240816,181300,1420424350,30400,30400,30400,30400,0
|
|
20240816,181200,1420424350,30400,30400,30400,30400,0
|
|
20240816,181100,1420424350,30400,30400,30400,30400,0
|
|
20240816,181000,1420424350,30400,30400,30400,30400,0
|
|
20240816,180900,1420424350,30400,30400,30400,30400,0
|
|
20240816,180800,1420424350,30400,30400,30400,30400,0
|
|
20240816,180700,1420424350,30400,30400,30400,30400,0
|
|
20240816,180600,1420424350,30400,30400,30400,30400,0
|
|
20240816,180500,1420424350,30400,30400,30400,30400,0
|
|
20240816,180400,1420424350,30400,30400,30400,30400,2654
|
|
20240816,180300,1420424350,30400,30400,30400,30400,0
|
|
20240816,180200,1420424350,30400,30400,30400,30400,0
|
|
20240816,180100,1420424350,30400,30400,30400,30400,0
|
|
20240816,180000,1420424350,30400,30400,30400,30400,0
|
|
20240816,175900,1420424350,30400,30400,30400,30400,0
|
|
20240816,175800,1420424350,30400,30400,30400,30400,0
|
|
20240816,175700,1420424350,30400,30400,30400,30400,0
|
|
20240816,175600,1420424350,30400,30400,30400,30400,0
|
|
20240816,175500,1420424350,30400,30400,30400,30400,0
|
|
20240816,175400,1420424350,30400,30400,30400,30400,0
|
|
20240816,175300,1420424350,30400,30400,30400,30400,0
|
|
20240816,175200,1420424350,30400,30400,30400,30400,0
|
|
20240816,175100,1420424350,30400,30400,30400,30400,0
|
|
20240816,175000,1420424350,30400,30400,30400,30400,0
|
|
20240816,174900,1420424350,30400,30400,30400,30400,0
|
|
20240816,174800,1420424350,30400,30400,30400,30400,0
|
|
20240816,174700,1420424350,30400,30400,30400,30400,0
|
|
20240816,174600,1420424350,30400,30400,30400,30400,0
|
|
20240816,174500,1420424350,30400,30400,30400,30400,0
|
|
20240816,174400,1420424350,30400,30400,30400,30400,0
|
|
20240816,174300,1420424350,30400,30400,30400,30400,0
|
|
20240816,174200,1420424350,30400,30400,30400,30400,0
|
|
20240816,174100,1420424350,30400,30400,30400,30400,0
|
|
20240816,174000,1420424350,30400,30400,30400,30400,0
|
|
20240816,173900,1420424350,30400,30400,30400,30400,0
|
|
20240816,173800,1420424350,30400,30400,30400,30400,0
|
|
20240816,173700,1420424350,30400,30400,30400,30400,0
|
|
20240816,173600,1420424350,30400,30400,30400,30400,0
|
|
20240816,173500,1420424350,30400,30400,30400,30400,0
|
|
20240816,173400,1420424350,30400,30400,30400,30400,2654
|
|
20240816,173300,1420424350,30400,30400,30400,30400,0
|
|
20240816,173200,1420424350,30400,30400,30400,30400,0
|
|
20240816,173100,1420424350,30400,30400,30400,30400,0
|
|
20240816,173000,1420424350,30400,30400,30400,30400,0
|
|
20240816,172900,1420424350,30400,30400,30400,30400,0
|
|
20240816,172800,1420424350,30400,30400,30400,30400,0
|
|
20240816,172700,1420424350,30400,30400,30400,30400,0
|
|
20240816,172600,1420424350,30400,30400,30400,30400,0
|
|
20240816,172500,1420424350,30400,30400,30400,30400,0
|
|
20240816,172400,1420424350,30400,30400,30400,30400,0
|
|
20240816,172300,1420424350,30400,30400,30400,30400,0
|
|
20240816,172200,1420424350,30400,30400,30400,30400,0
|
|
20240816,172100,1420424350,30400,30400,30400,30400,0
|
|
20240816,172000,1420424350,30400,30400,30400,30400,0
|
|
20240816,171900,1420424350,30400,30400,30400,30400,0
|
|
20240816,171800,1420424350,30400,30400,30400,30400,0
|
|
20240816,171700,1420424350,30400,30400,30400,30400,0
|
|
20240816,171600,1420424350,30400,30400,30400,30400,0
|
|
20240816,171500,1420424350,30400,30400,30400,30400,0
|
|
20240816,171400,1420424350,30400,30400,30400,30400,0
|
|
20240816,171300,1420424350,30400,30400,30400,30400,0
|
|
20240816,171200,1420424350,30400,30400,30400,30400,0
|
|
20240816,171100,1420424350,30400,30400,30400,30400,0
|
|
20240816,171000,1420424350,30400,30400,30400,30400,0
|
|
20240816,170900,1420424350,30400,30400,30400,30400,0
|
|
20240816,170800,1420424350,30400,30400,30400,30400,0
|
|
20240816,170700,1420424350,30400,30400,30400,30400,0
|
|
20240816,170600,1420424350,30400,30400,30400,30400,0
|
|
20240816,170500,1420424350,30400,30400,30400,30400,0
|
|
20240816,170400,1420424350,30400,30400,30400,30400,2654
|
|
20240816,170300,1420424350,30400,30400,30400,30400,0
|
|
20240816,170200,1420424350,30400,30400,30400,30400,0
|
|
20240816,170100,1420424350,30400,30400,30400,30400,0
|
|
20240816,170000,1420424350,30400,30400,30400,30400,0
|
|
20240816,165900,1420424350,30400,30400,30400,30400,0
|
|
20240816,165800,1420424350,30400,30400,30400,30400,0
|
|
20240816,165700,1420424350,30400,30400,30400,30400,0
|
|
20240816,165600,1420424350,30400,30400,30400,30400,0
|
|
20240816,165500,1420424350,30400,30400,30400,30400,0
|
|
20240816,165400,1420424350,30400,30400,30400,30400,0
|
|
20240816,165300,1420424350,30400,30400,30400,30400,0
|
|
20240816,165200,1420424350,30400,30400,30400,30400,0
|
|
20240816,165100,1420424350,30400,30400,30400,30400,0
|
|
20240816,165000,1420424350,30400,30400,30400,30400,0
|
|
20240816,164900,1420424350,30400,30400,30400,30400,0
|
|
20240816,164800,1420424350,30400,30400,30400,30400,0
|
|
20240816,164700,1420424350,30400,30400,30400,30400,0
|
|
20240816,164600,1420424350,30400,30400,30400,30400,0
|
|
20240816,164500,1420424350,30400,30400,30400,30400,0
|
|
20240816,164400,1420424350,30400,30400,30400,30400,0
|
|
20240816,164300,1420424350,30400,30400,30400,30400,0
|
|
20240816,164200,1420424350,30400,30400,30400,30400,0
|
|
20240816,164100,1420424350,30400,30400,30400,30400,0
|
|
20240816,164000,1420424350,30400,30400,30400,30400,0
|
|
20240816,163900,1420424350,30400,30400,30400,30400,0
|
|
20240816,163800,1420424350,30400,30400,30400,30400,0
|
|
20240816,163700,1420424350,30400,30400,30400,30400,0
|
|
20240816,163600,1420424350,30400,30400,30400,30400,0
|
|
20240816,163500,1420424350,30400,30400,30400,30400,0
|
|
20240816,163400,1420424350,30400,30400,30400,30400,2654
|
|
20240816,163300,1420424350,30400,30400,30400,30400,0
|
|
20240816,163200,1420424350,30400,30400,30400,30400,0
|
|
20240816,163100,1420424350,30400,30400,30400,30400,0
|
|
20240816,163000,1420424350,30400,30400,30400,30400,0
|
|
20240816,162900,1420424350,30400,30400,30400,30400,0
|
|
20240816,162800,1420424350,30400,30400,30400,30400,0
|
|
20240816,162700,1420424350,30400,30400,30400,30400,0
|
|
20240816,162600,1420424350,30400,30400,30400,30400,0
|
|
20240816,162500,1420424350,30400,30400,30400,30400,0
|
|
20240816,162400,1420424350,30400,30400,30400,30400,0
|
|
20240816,162300,1420424350,30400,30400,30400,30400,0
|
|
20240816,162200,1420424350,30400,30400,30400,30400,0
|
|
20240816,162100,1420424350,30400,30400,30400,30400,0
|
|
20240816,162000,1420424350,30400,30400,30400,30400,0
|
|
20240816,161900,1420424350,30400,30400,30400,30400,0
|
|
20240816,161800,1420424350,30400,30400,30400,30400,0
|
|
20240816,161700,1420424350,30400,30400,30400,30400,0
|
|
20240816,161600,1420424350,30400,30400,30400,30400,0
|
|
20240816,161500,1420424350,30400,30400,30400,30400,0
|
|
20240816,161400,1420424350,30400,30400,30400,30400,0
|
|
20240816,161300,1420424350,30400,30400,30400,30400,0
|
|
20240816,161200,1420424350,30400,30400,30400,30400,0
|
|
20240816,161100,1420424350,30400,30400,30400,30400,0
|
|
20240816,161000,1420424350,30400,30400,30400,30400,0
|
|
20240816,160900,1420424350,30400,30400,30400,30400,0
|
|
20240816,160800,1420424350,30400,30400,30400,30400,0
|
|
20240816,160700,1420424350,30400,30400,30400,30400,0
|
|
20240816,160600,1420424350,30400,30400,30400,30400,0
|
|
20240816,160500,1420424350,30400,30400,30400,30400,0
|
|
20240816,160400,1420424350,30400,30400,30400,30400,2654
|
|
20240816,160300,1420424350,30400,30400,30400,30400,0
|
|
20240816,160200,1420424350,30400,30400,30400,30400,0
|
|
20240816,160100,1420424350,30400,30400,30400,30400,0
|
|
20240816,160000,1420424350,30400,30400,30400,30400,0
|
|
20240816,155900,1420424350,30400,30400,30400,30400,0
|
|
20240816,155800,1420424350,30400,30400,30400,30400,0
|
|
20240816,155700,1420424350,30400,30400,30400,30400,0
|
|
20240816,155600,1420424350,30400,30400,30400,30400,0
|
|
20240816,155500,1420424350,30400,30400,30400,30400,0
|
|
20240816,155400,1420424350,30400,30400,30400,30400,0
|
|
20240816,155300,1420424350,30400,30400,30400,30400,0
|
|
20240816,155200,1420424350,30400,30400,30400,30400,0
|
|
20240816,155100,1420424350,30400,30400,30400,30400,0
|
|
20240816,155000,1420424350,30400,30400,30400,30400,0
|
|
20240816,154900,1420424350,30400,30400,30400,30400,0
|
|
20240816,154800,1420424350,30400,30400,30400,30400,0
|
|
20240816,154700,1420424350,30400,30400,30400,30400,0
|
|
20240816,154600,1420424350,30400,30400,30400,30400,0
|
|
20240816,154500,1420424350,30400,30400,30400,30400,0
|
|
20240816,154400,1420424350,30400,30400,30400,30400,0
|
|
20240816,154300,1420424350,30400,30400,30400,30400,0
|
|
20240816,154200,1420424350,30400,30400,30400,30400,0
|
|
20240816,154100,1420424350,30400,30400,30400,30400,0
|
|
20240816,154000,1420424350,30400,30400,30400,30400,0
|
|
20240816,153900,1420424350,30400,30400,30400,30400,0
|
|
20240816,153800,1420424350,30400,30400,30400,30400,0
|
|
20240816,153700,1420424350,30400,30400,30400,30400,0
|
|
20240816,153600,1420424350,30400,30400,30400,30400,0
|
|
20240816,153500,1420424350,30400,30400,30400,30400,0
|
|
20240816,153400,1420424350,30400,30400,30400,30400,2654
|
|
20240816,153300,1420424350,30400,30400,30400,30400,0
|
|
20240816,153200,1420424350,30400,30400,30400,30400,0
|
|
20240816,153100,1420424350,30400,30400,30400,30400,0
|
|
20240816,153000,1420424350,30400,30400,30400,30400,2654
|
|
20240816,152900,1339742750,30450,30450,30450,30450,0
|
|
20240816,152800,1339742750,30450,30450,30450,30450,0
|
|
20240816,152700,1339742750,30450,30450,30450,30450,0
|
|
20240816,152600,1339742750,30450,30450,30450,30450,0
|
|
20240816,152500,1339742750,30450,30450,30450,30450,0
|
|
20240816,152400,1339742750,30450,30450,30450,30450,0
|
|
20240816,152300,1339742750,30450,30450,30450,30450,0
|
|
20240816,152200,1339742750,30450,30450,30450,30450,0
|
|
20240816,152100,1339742750,30450,30450,30450,30450,0
|
|
20240816,152000,1339742750,30450,30450,30450,30450,0
|
|
20240816,151900,1339742750,30450,30350,30450,30350,1178
|
|
20240816,151800,1303954400,30350,30400,30400,30350,177
|
|
20240816,151700,1298577000,30400,30400,30400,30350,227
|
|
20240816,151600,1291677150,30400,30400,30400,30350,195
|
|
20240816,151500,1285749550,30400,30450,30450,30400,139
|
|
20240816,151400,1281519400,30400,30400,30400,30400,15
|
|
20240816,151300,1281063400,30400,30400,30400,30400,170
|
|
20240816,151200,1275895400,30400,30450,30450,30400,64
|
|
20240816,151100,1273948700,30400,30450,30450,30400,75
|
|
20240816,151000,1271665850,30400,30400,30450,30400,268
|
|
20240816,150900,1263518050,30400,30400,30400,30400,0
|
|
20240816,150800,1263518050,30400,30450,30450,30400,46
|
|
20240816,150700,1262117450,30400,30400,30450,30350,932
|
|
20240816,150600,1233792800,30450,30450,30450,30450,0
|
|
20240816,150500,1233792800,30450,30400,30450,30400,360
|
|
20240816,150400,1222847500,30400,30450,30450,30400,364
|
|
20240816,150300,1211779500,30450,30400,30450,30400,213
|
|
20240816,150200,1205303750,30450,30450,30450,30400,222
|
|
20240816,150100,1198553850,30400,30400,30400,30400,22
|
|
20240816,150000,1197885050,30450,30450,30450,30400,602
|
|
20240816,145900,1179580700,30450,30450,30450,30450,66
|
|
20240816,145800,1177571000,30400,30400,30400,30400,206
|
|
20240816,145700,1171308600,30450,30400,30450,30400,66
|
|
20240816,145600,1169300400,30400,30400,30400,30400,300
|
|
20240816,145500,1160180400,30400,30400,30400,30400,413
|
|
20240816,145400,1147625200,30450,30450,30450,30450,0
|
|
20240816,145300,1147625200,30450,30450,30450,30450,49
|
|
20240816,145200,1146133150,30450,30450,30450,30450,11
|
|
20240816,145100,1145798200,30450,30450,30450,30450,0
|
|
20240816,145000,1145798200,30450,30450,30450,30450,36
|
|
20240816,144900,1144702000,30450,30450,30450,30450,11
|
|
20240816,144800,1144367050,30450,30450,30450,30450,15
|
|
20240816,144700,1143910300,30450,30400,30450,30400,1709
|
|
20240816,144600,1091877050,30450,30450,30450,30450,38
|
|
20240816,144500,1090719950,30450,30400,30450,30400,59
|
|
20240816,144400,1088925350,30450,30450,30450,30450,0
|
|
20240816,144300,1088925350,30450,30450,30450,30450,8
|
|
20240816,144200,1088681750,30450,30450,30450,30450,71
|
|
20240816,144100,1086519800,30450,30450,30450,30450,22
|
|
20240816,144000,1085849900,30450,30450,30450,30450,8
|
|
20240816,143900,1085606300,30450,30450,30450,30450,37
|
|
20240816,143800,1084479650,30450,30450,30450,30450,11
|
|
20240816,143700,1084144700,30450,30450,30450,30450,0
|
|
20240816,143600,1084144700,30450,30450,30450,30450,9
|
|
20240816,143500,1083870650,30450,30450,30450,30450,52
|
|
20240816,143400,1082287250,30450,30450,30450,30450,0
|
|
20240816,143300,1082287250,30450,30450,30450,30450,12
|
|
20240816,143200,1081921850,30450,30450,30450,30450,37
|
|
20240816,143100,1080795200,30400,30400,30400,30400,0
|
|
20240816,143000,1080795200,30400,30400,30400,30400,15
|
|
20240816,142900,1080339200,30400,30400,30400,30400,15
|
|
20240816,142800,1079883200,30450,30450,30450,30450,36
|
|
20240816,142700,1078787000,30450,30450,30450,30450,0
|
|
20240816,142600,1078787000,30450,30450,30450,30450,0
|
|
20240816,142500,1078787000,30450,30450,30450,30450,89
|
|
20240816,142400,1076076950,30450,30450,30450,30450,0
|
|
20240816,142300,1076076950,30450,30400,30450,30400,216
|
|
20240816,142200,1069509750,30400,30400,30400,30400,1
|
|
20240816,142100,1069479350,30300,30300,30300,30300,0
|
|
20240816,142000,1069479350,30300,30450,30450,30300,4812
|
|
20240816,141900,923492600,30450,30450,30450,30450,18
|
|
20240816,141800,922944500,30450,30450,30450,30450,23
|
|
20240816,141700,922244150,30450,30450,30450,30400,207
|
|
20240816,141600,915946750,30450,30450,30450,30450,0
|
|
20240816,141500,915946750,30450,30450,30450,30450,8
|
|
20240816,141400,915703150,30450,30450,30450,30450,48
|
|
20240816,141300,914241550,30450,30450,30450,30450,0
|
|
20240816,141200,914241550,30450,30450,30450,30450,33
|
|
20240816,141100,913236700,30450,30450,30450,30450,0
|
|
20240816,141000,913236700,30450,30450,30450,30450,69
|
|
20240816,140900,911135650,30450,30400,30450,30400,2
|
|
20240816,140800,911074800,30450,30450,30450,30450,0
|
|
20240816,140700,911074800,30450,30450,30450,30450,36
|
|
20240816,140600,909978600,30450,30450,30450,30450,0
|
|
20240816,140500,909978600,30450,30450,30450,30450,99
|
|
20240816,140400,906964050,30450,30450,30450,30450,0
|
|
20240816,140300,906964050,30450,30450,30450,30450,38
|
|
20240816,140200,905806950,30450,30450,30450,30450,0
|
|
20240816,140100,905806950,30450,30450,30450,30450,0
|
|
20240816,140000,905806950,30450,30450,30450,30450,64
|
|
20240816,135900,903858150,30450,30450,30450,30450,0
|
|
20240816,135800,903858150,30450,30450,30450,30450,0
|
|
20240816,135700,903858150,30450,30450,30450,30450,3
|
|
20240816,135600,903766800,30450,30450,30450,30450,39
|
|
20240816,135500,902579250,30450,30450,30450,30450,20
|
|
20240816,135400,901970250,30450,30450,30450,30450,0
|
|
20240816,135300,901970250,30450,30450,30450,30450,0
|
|
20240816,135200,901970250,30450,30400,30450,30400,755
|
|
20240816,135100,879016450,30450,30450,30450,30450,19
|
|
20240816,135000,878437900,30450,30450,30450,30450,0
|
|
20240816,134900,878437900,30450,30450,30450,30450,36
|
|
20240816,134800,877341700,30450,30450,30450,30450,26
|
|
20240816,134700,876550000,30450,30450,30450,30450,0
|
|
20240816,134600,876550000,30450,30450,30450,30450,0
|
|
20240816,134500,876550000,30450,30450,30450,30450,83
|
|
20240816,134400,874022650,30450,30450,30450,30450,0
|
|
20240816,134300,874022650,30450,30450,30450,30450,21
|
|
20240816,134200,873383200,30450,30450,30450,30450,36
|
|
20240816,134100,872287000,30450,30450,30450,30450,0
|
|
20240816,134000,872287000,30450,30450,30450,30450,0
|
|
20240816,133900,872287000,30450,30450,30450,30450,40
|
|
20240816,133800,871069000,30450,30400,30450,30400,688
|
|
20240816,133700,850147450,30400,30400,30400,30400,60
|
|
20240816,133600,848323450,30450,30450,30450,30450,23
|
|
20240816,133500,847623100,30450,30450,30450,30450,35
|
|
20240816,133400,846557350,30400,30400,30400,30400,412
|
|
20240816,133300,834032550,30450,30450,30450,30450,0
|
|
20240816,133200,834032550,30450,30450,30450,30450,55
|
|
20240816,133100,832357800,30450,30450,30450,30450,57
|
|
20240816,133000,830622150,30450,30450,30450,30450,1
|
|
20240816,132900,830591700,30400,30400,30400,30400,0
|
|
20240816,132800,830591700,30400,30450,30450,30400,46
|
|
20240816,132700,829191400,30450,30450,30450,30450,16
|
|
20240816,132600,828704200,30450,30450,30450,30450,0
|
|
20240816,132500,828704200,30450,30450,30450,30450,0
|
|
20240816,132400,828704200,30450,30450,30450,30450,57
|
|
20240816,132300,826968550,30450,30450,30450,30450,0
|
|
20240816,132200,826968550,30450,30450,30450,30450,0
|
|
20240816,132100,826968550,30450,30400,30450,30400,34
|
|
20240816,132000,825933300,30400,30400,30450,30400,432
|
|
20240816,131900,812798650,30450,30450,30450,30450,20
|
|
20240816,131800,812189650,30450,30450,30450,30450,0
|
|
20240816,131700,812189650,30450,30450,30450,30450,37
|
|
20240816,131600,811063000,30450,30450,30450,30450,0
|
|
20240816,131500,811063000,30450,30450,30450,30450,28
|
|
20240816,131400,810210400,30450,30400,30450,30400,335
|
|
20240816,131300,800025300,30450,30450,30450,30450,38
|
|
20240816,131200,798868200,30450,30450,30450,30450,23
|
|
20240816,131100,798167850,30450,30450,30450,30450,0
|
|
20240816,131000,798167850,30450,30450,30450,30450,38
|
|
20240816,130900,797010750,30450,30450,30450,30450,0
|
|
20240816,130800,797010750,30450,30450,30450,30450,0
|
|
20240816,130700,797010750,30450,30450,30450,30450,20
|
|
20240816,130600,796401750,30450,30450,30450,30450,36
|
|
20240816,130500,795305550,30450,30450,30450,30450,119
|
|
20240816,130400,791682000,30400,30400,30450,30400,211
|
|
20240816,130300,785267550,30450,30450,30450,30450,55
|
|
20240816,130200,783592800,30400,30400,30400,30400,100
|
|
20240816,130100,780552800,30450,30400,30450,30400,342
|
|
20240816,130000,770155750,30400,30400,30450,30350,636
|
|
20240816,125900,750821650,30450,30450,30450,30450,36
|
|
20240816,125800,749725450,30400,30400,30400,30400,0
|
|
20240816,125700,749725450,30400,30400,30400,30400,0
|
|
20240816,125600,749725450,30400,30400,30400,30400,0
|
|
20240816,125500,749725450,30400,30450,30450,30400,60
|
|
20240816,125400,747898550,30450,30450,30450,30450,0
|
|
20240816,125300,747898550,30450,30450,30450,30450,1
|
|
20240816,125200,747868100,30450,30450,30450,30450,37
|
|
20240816,125100,746741450,30450,30450,30450,30450,20
|
|
20240816,125000,746132450,30450,30450,30450,30450,0
|
|
20240816,124900,746132450,30450,30450,30450,30450,0
|
|
20240816,124800,746132450,30450,30450,30450,30450,38
|
|
20240816,124700,744975350,30450,30400,30450,30400,121
|
|
20240816,124600,741295900,30400,30400,30400,30400,50
|
|
20240816,124500,739775900,30400,30450,30450,30400,36
|
|
20240816,124400,738679800,30400,30400,30400,30400,0
|
|
20240816,124300,738679800,30400,30450,30450,30400,113
|
|
20240816,124200,735243600,30450,30450,30450,30450,11
|
|
20240816,124100,734908650,30450,30400,30450,30400,436
|
|
20240816,124000,721652450,30400,30400,30400,30400,12
|
|
20240816,123900,721287650,30400,30400,30400,30400,195
|
|
20240816,123800,715359650,30450,30400,30450,30400,811
|
|
20240816,123700,690702750,30400,30450,30450,30350,243
|
|
20240816,123600,683316050,30450,30450,30450,30450,23
|
|
20240816,123500,682615700,30400,30400,30400,30400,0
|
|
20240816,123400,682615700,30400,30400,30400,30400,36
|
|
20240816,123300,681521300,30400,30400,30400,30400,30
|
|
20240816,123200,680609300,30400,30400,30400,30400,0
|
|
20240816,123100,680609300,30400,30400,30400,30400,20
|
|
20240816,123000,680001300,30400,30400,30400,30400,38
|
|
20240816,122900,678846100,30400,30400,30400,30400,2
|
|
20240816,122800,678785300,30400,30400,30400,30400,0
|
|
20240816,122700,678785300,30400,30400,30400,30400,57
|
|
20240816,122600,677052500,30400,30400,30400,30400,0
|
|
20240816,122500,677052500,30400,30400,30400,30400,1
|
|
20240816,122400,677022100,30350,30350,30350,30350,37
|
|
20240816,122300,675899150,30400,30400,30400,30400,95
|
|
20240816,122200,673011150,30350,30350,30350,30350,0
|
|
20240816,122100,673011150,30350,30350,30350,30350,0
|
|
20240816,122000,673011150,30350,30350,30350,30350,0
|
|
20240816,121900,673011150,30350,30350,30450,30350,248
|
|
20240816,121800,665482350,30400,30400,30400,30400,0
|
|
20240816,121700,665482350,30400,30400,30400,30400,0
|
|
20240816,121600,665482350,30400,30400,30400,30400,37
|
|
20240816,121500,664357550,30450,30450,30450,30450,19
|
|
20240816,121400,663779000,30400,30400,30400,30400,0
|
|
20240816,121300,663779000,30400,30400,30400,30400,38
|
|
20240816,121200,662623800,30450,30450,30450,30400,27
|
|
20240816,121100,661801700,30450,30450,30450,30450,0
|
|
20240816,121000,661801700,30450,30400,30450,30400,245
|
|
20240816,120900,654353550,30400,30350,30400,30350,1057
|
|
20240816,120800,622272500,30300,30300,30300,30300,1000
|
|
20240816,120700,591972500,30300,30300,30300,30300,20
|
|
20240816,120600,591366500,30300,30300,30300,30300,43
|
|
20240816,120500,590063600,30300,30300,30300,30300,0
|
|
20240816,120400,590063600,30300,30300,30300,30300,0
|
|
20240816,120300,590063600,30300,30300,30300,30300,100
|
|
20240816,120200,587033600,30300,30300,30300,30300,55
|
|
20240816,120100,585367100,30300,30300,30300,30300,0
|
|
20240816,120000,585367100,30300,30300,30300,30300,10
|
|
20240816,115900,585064100,30300,30300,30300,30300,22
|
|
20240816,115800,584397500,30300,30300,30300,30300,37
|
|
20240816,115700,583276400,30250,30300,30300,30250,633
|
|
20240816,115600,564102750,30300,30350,30350,30300,2949
|
|
20240816,115500,474671850,30350,30350,30400,30350,68
|
|
20240816,115400,472605200,30350,30350,30350,30350,50
|
|
20240816,115300,471087700,30350,30350,30350,30350,7
|
|
20240816,115200,470875250,30400,30400,30400,30400,0
|
|
20240816,115100,470875250,30400,30400,30400,30400,36
|
|
20240816,115000,469780850,30350,30400,30400,30350,27
|
|
20240816,114900,468960550,30400,30400,30400,30400,28
|
|
20240816,114800,468109350,30400,30350,30400,30350,91
|
|
20240816,114700,465343450,30450,30450,30450,30450,22
|
|
20240816,114600,464673550,30400,30400,30400,30400,0
|
|
20240816,114500,464673550,30400,30400,30400,30400,1
|
|
20240816,114400,464643150,30400,30400,30400,30400,38
|
|
20240816,114300,463487950,30450,30450,30450,30450,20
|
|
20240816,114200,462878950,30400,30400,30400,30400,0
|
|
20240816,114100,462878950,30400,30400,30400,30400,49
|
|
20240816,114000,461389350,30400,30400,30400,30400,0
|
|
20240816,113900,461389350,30400,30450,30450,30400,69
|
|
20240816,113800,459290800,30400,30400,30400,30400,0
|
|
20240816,113700,459290800,30400,30400,30400,30400,37
|
|
20240816,113600,458166000,30450,30450,30450,30450,0
|
|
20240816,113500,458166000,30450,30450,30450,30450,23
|
|
20240816,113400,457465650,30400,30400,30400,30400,0
|
|
20240816,113300,457465650,30400,30400,30400,30400,36
|
|
20240816,113200,456371250,30400,30350,30400,30350,21
|
|
20240816,113100,455733850,30450,30450,30450,30450,20
|
|
20240816,113000,455124850,30450,30400,30450,30350,304
|
|
20240816,112900,445883000,30400,30400,30400,30400,20
|
|
20240816,112800,445275000,30450,30450,30450,30450,0
|
|
20240816,112700,445275000,30450,30450,30450,30450,0
|
|
20240816,112600,445275000,30450,30450,30450,30450,53
|
|
20240816,112500,443661150,30400,30400,30400,30400,0
|
|
20240816,112400,443661150,30400,30400,30400,30400,18
|
|
20240816,112300,443113950,30400,30450,30450,30400,364
|
|
20240816,112200,432045400,30400,30400,30400,30400,0
|
|
20240816,112100,432045400,30400,30400,30400,30400,0
|
|
20240816,112000,432045400,30400,30400,30400,30400,0
|
|
20240816,111900,432045400,30400,30450,30450,30400,60
|
|
20240816,111800,430218450,30450,30450,30450,30450,0
|
|
20240816,111700,430218450,30450,30450,30450,30450,0
|
|
20240816,111600,430218450,30450,30450,30450,30450,37
|
|
20240816,111500,429091800,30450,30450,30450,30450,0
|
|
20240816,111400,429091800,30450,30450,30450,30450,19
|
|
20240816,111300,428513250,30450,30450,30450,30450,0
|
|
20240816,111200,428513250,30450,30450,30450,30450,70
|
|
20240816,111100,426381750,30450,30450,30450,30450,21
|
|
20240816,111000,425742300,30450,30450,30450,30450,0
|
|
20240816,110900,425742300,30450,30450,30450,30450,0
|
|
20240816,110800,425742300,30450,30450,30450,30450,36
|
|
20240816,110700,424646100,30450,30450,30450,30450,20
|
|
20240816,110600,424037100,30450,30450,30450,30450,1
|
|
20240816,110500,424006650,30450,30450,30450,30450,38
|
|
20240816,110400,422849550,30450,30450,30450,30450,0
|
|
20240816,110300,422849550,30450,30450,30450,30450,1
|
|
20240816,110200,422819100,30450,30450,30450,30450,18
|
|
20240816,110100,422271000,30450,30450,30450,30450,37
|
|
20240816,110000,421144350,30450,30450,30450,30450,0
|
|
20240816,105900,421144350,30450,30450,30450,30450,22
|
|
20240816,105800,420474450,30450,30450,30450,30450,68
|
|
20240816,105700,418403850,30400,30400,30400,30400,0
|
|
20240816,105600,418403850,30400,30450,30450,30400,233
|
|
20240816,105500,411319000,30450,30400,30450,30400,117
|
|
20240816,105400,407760100,30450,30450,30450,30450,39
|
|
20240816,105300,406572550,30450,30450,30450,30450,34
|
|
20240816,105200,405537250,30400,30400,30400,30400,19
|
|
20240816,105100,404959650,30400,30450,30450,30400,144
|
|
20240816,105000,400577350,30450,30450,30450,30450,18
|
|
20240816,104900,400029250,30450,30450,30450,30450,33
|
|
20240816,104800,399024400,30450,30450,30450,30450,2
|
|
20240816,104700,398963500,30450,30450,30450,30450,59
|
|
20240816,104600,397166950,30450,30450,30450,30450,1
|
|
20240816,104500,397136500,30450,30450,30450,30450,0
|
|
20240816,104400,397136500,30450,30450,30450,30450,58
|
|
20240816,104300,395370400,30450,30450,30450,30450,0
|
|
20240816,104200,395370400,30450,30350,30450,30350,188
|
|
20240816,104100,389653900,30350,30350,30350,30350,39
|
|
20240816,104000,388470250,30400,30400,30400,30400,37
|
|
20240816,103900,387345450,30350,30350,30350,30350,0
|
|
20240816,103800,387345450,30350,30350,30350,30350,1
|
|
20240816,103700,387315100,30400,30400,30400,30400,18
|
|
20240816,103600,386767900,30400,30400,30400,30400,38
|
|
20240816,103500,385612700,30350,30350,30350,30350,20
|
|
20240816,103400,385005700,30350,30400,30400,30350,1379
|
|
20240816,103300,343151950,30400,30400,30450,30400,88
|
|
20240816,103200,340474900,30400,30400,30400,30400,0
|
|
20240816,103100,340474900,30400,30450,30450,30400,580
|
|
20240816,103000,322840800,30450,30450,30450,30450,0
|
|
20240816,102900,322840800,30450,30450,30450,30450,38
|
|
20240816,102800,321683700,30450,30400,30450,30400,52
|
|
20240816,102700,320100800,30450,30450,30450,30450,37
|
|
20240816,102600,318974150,30450,30450,30450,30450,63
|
|
20240816,102500,317055800,30450,30450,30450,30450,0
|
|
20240816,102400,317055800,30450,30450,30450,30450,0
|
|
20240816,102300,317055800,30450,30450,30450,30450,0
|
|
20240816,102200,317055800,30450,30450,30450,30450,36
|
|
20240816,102100,315959600,30450,30450,30450,30450,0
|
|
20240816,102000,315959600,30450,30450,30450,30450,0
|
|
20240816,101900,315959600,30450,30450,30450,30450,37
|
|
20240816,101800,314832950,30400,30400,30400,30400,1
|
|
20240816,101700,314802550,30450,30450,30450,30450,0
|
|
20240816,101600,314802550,30450,30450,30450,30450,1
|
|
20240816,101500,314772100,30450,30450,30450,30450,37
|
|
20240816,101400,313645450,30450,30450,30450,30450,1
|
|
20240816,101300,313615000,30450,30450,30450,30450,0
|
|
20240816,101200,313615000,30450,30450,30450,30450,0
|
|
20240816,101100,313615000,30450,30450,30450,30450,37
|
|
20240816,101000,312488350,30400,30400,30400,30400,150
|
|
20240816,100900,307928350,30450,30450,30450,30450,0
|
|
20240816,100800,307928350,30450,30450,30450,30450,196
|
|
20240816,100700,301960150,30400,30400,30400,30400,0
|
|
20240816,100600,301960150,30400,30450,30450,30400,176
|
|
20240816,100500,296602300,30450,30450,30450,30450,0
|
|
20240816,100400,296602300,30450,30450,30450,30450,36
|
|
20240816,100300,295506100,30450,30450,30450,30450,0
|
|
20240816,100200,295506100,30450,30450,30450,30450,0
|
|
20240816,100100,295506100,30450,30450,30450,30450,38
|
|
20240816,100000,294349000,30450,30450,30450,30450,0
|
|
20240816,095900,294349000,30450,30450,30450,30450,0
|
|
20240816,095800,294349000,30450,30450,30450,30450,0
|
|
20240816,095700,294349000,30450,30450,30450,30450,38
|
|
20240816,095600,293191900,30450,30450,30450,30450,0
|
|
20240816,095500,293191900,30450,30450,30450,30450,0
|
|
20240816,095400,293191900,30450,30450,30450,30450,37
|
|
20240816,095300,292065250,30400,30400,30400,30400,0
|
|
20240816,095200,292065250,30400,30400,30400,30400,1
|
|
20240816,095100,292034850,30400,30400,30400,30400,0
|
|
20240816,095000,292034850,30400,30400,30400,30400,113
|
|
20240816,094900,288599650,30400,30400,30400,30400,1
|
|
20240816,094800,288569250,30400,30400,30400,30400,155
|
|
20240816,094700,283857250,30400,30400,30400,30400,89
|
|
20240816,094600,281151650,30450,30450,30450,30450,38
|
|
20240816,094500,279994550,30400,30400,30400,30400,1
|
|
20240816,094400,279964150,30400,30450,30450,30400,51
|
|
20240816,094300,278411250,30450,30450,30450,30450,36
|
|
20240816,094200,277315050,30450,30450,30450,30450,43
|
|
20240816,094100,276005700,30500,30400,30500,30400,1076
|
|
20240816,094000,243295200,30400,30450,30450,30400,501
|
|
20240816,093900,228047050,30450,30450,30500,30450,578
|
|
20240816,093800,210419250,30450,30450,30450,30450,66
|
|
20240816,093700,208409550,30400,30450,30450,30400,273
|
|
20240816,093600,200097350,30450,30450,30500,30450,390
|
|
20240816,093500,188218550,30450,30450,30450,30450,72
|
|
20240816,093400,186026150,30450,30450,30450,30450,40
|
|
20240816,093300,184808150,30500,30450,30500,30450,180
|
|
20240816,093200,179326600,30450,30500,30500,30450,376
|
|
20240816,093100,167860500,30500,30500,30500,30500,35
|
|
20240816,093000,166793000,30500,30500,30500,30500,38
|
|
20240816,092900,165634000,30500,30450,30500,30450,336
|
|
20240816,092800,155387800,30400,30400,30400,30400,11
|
|
20240816,092700,155053400,30500,30500,30500,30500,0
|
|
20240816,092600,155053400,30500,30500,30500,30500,50
|
|
20240816,092500,153528400,30450,30450,30450,30450,36
|
|
20240816,092400,152432200,30450,30400,30450,30400,1091
|
|
20240816,092300,119262450,30450,30450,30450,30450,0
|
|
20240816,092200,119262450,30450,30450,30450,30450,420
|
|
20240816,092100,106473450,30400,30400,30400,30400,238
|
|
20240816,092000,99238250,30450,30450,30450,30450,0
|
|
20240816,091900,99238250,30450,30400,30450,30400,293
|
|
20240816,091800,90329750,30450,30450,30450,30450,12
|
|
20240816,091700,89964350,30450,30450,30500,30450,591
|
|
20240816,091600,71966750,30400,30500,30500,30400,147
|
|
20240816,091500,67490150,30550,30500,30550,30500,22
|
|
20240816,091400,66818600,30450,30450,30450,30450,130
|
|
20240816,091300,62860100,30450,30450,30450,30400,228
|
|
20240816,091200,55918450,30500,30500,30500,30500,145
|
|
20240816,091100,51495950,30550,30550,30550,30550,2
|
|
20240816,091000,51434850,30550,30400,30550,30400,71
|
|
20240816,090900,49269650,30400,30500,30550,30400,300
|
|
20240816,090800,40133050,30550,30450,30550,30400,215
|
|
20240816,090700,33595650,30450,30500,30500,30450,569
|
|
20240816,090600,16267100,30550,30550,30550,30550,9
|
|
20240816,090500,15992150,30550,30550,30550,30550,0
|
|
20240816,090400,15992150,30550,30550,30550,30550,0
|
|
20240816,090300,15992150,30550,30500,30550,30500,193
|
|
20240816,090200,10105500,30500,30600,30600,30500,191
|
|
20240816,090100,4277000,30550,30550,30550,30550,2
|
|
20240816,090000,4215900,30550,30550,30550,30550,138
|