577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,183400,1573030950,29800,29800,29800,29800,1374
|
|
20240823,183300,1573030950,29800,29800,29800,29800,0
|
|
20240823,183200,1573030950,29800,29800,29800,29800,0
|
|
20240823,183100,1573030950,29800,29800,29800,29800,0
|
|
20240823,183000,1573030950,29800,29800,29800,29800,0
|
|
20240823,182900,1573030950,29800,29800,29800,29800,0
|
|
20240823,182800,1573030950,29800,29800,29800,29800,0
|
|
20240823,182700,1573030950,29800,29800,29800,29800,0
|
|
20240823,182600,1573030950,29800,29800,29800,29800,0
|
|
20240823,182500,1573030950,29800,29800,29800,29800,0
|
|
20240823,182400,1573030950,29800,29800,29800,29800,0
|
|
20240823,182300,1573030950,29800,29800,29800,29800,0
|
|
20240823,182200,1573030950,29800,29800,29800,29800,0
|
|
20240823,182100,1573030950,29800,29800,29800,29800,0
|
|
20240823,182000,1573030950,29800,29800,29800,29800,0
|
|
20240823,181900,1573030950,29800,29800,29800,29800,0
|
|
20240823,181800,1573030950,29800,29800,29800,29800,0
|
|
20240823,181700,1573030950,29800,29800,29800,29800,0
|
|
20240823,181600,1573030950,29800,29800,29800,29800,0
|
|
20240823,181500,1573030950,29800,29800,29800,29800,0
|
|
20240823,181400,1573030950,29800,29800,29800,29800,0
|
|
20240823,181300,1573030950,29800,29800,29800,29800,0
|
|
20240823,181200,1573030950,29800,29800,29800,29800,0
|
|
20240823,181100,1573030950,29800,29800,29800,29800,0
|
|
20240823,181000,1573030950,29800,29800,29800,29800,0
|
|
20240823,180900,1573030950,29800,29800,29800,29800,0
|
|
20240823,180800,1573030950,29800,29800,29800,29800,0
|
|
20240823,180700,1573030950,29800,29800,29800,29800,0
|
|
20240823,180600,1573030950,29800,29800,29800,29800,0
|
|
20240823,180500,1573030950,29800,29800,29800,29800,0
|
|
20240823,180400,1573030950,29800,29800,29800,29800,1374
|
|
20240823,180300,1573030950,29800,29800,29800,29800,0
|
|
20240823,180200,1573030950,29800,29800,29800,29800,0
|
|
20240823,180100,1573030950,29800,29800,29800,29800,0
|
|
20240823,180000,1573030950,29800,29800,29800,29800,0
|
|
20240823,175900,1573030950,29800,29800,29800,29800,0
|
|
20240823,175800,1573030950,29800,29800,29800,29800,0
|
|
20240823,175700,1573030950,29800,29800,29800,29800,0
|
|
20240823,175600,1573030950,29800,29800,29800,29800,0
|
|
20240823,175500,1573030950,29800,29800,29800,29800,0
|
|
20240823,175400,1573030950,29800,29800,29800,29800,0
|
|
20240823,175300,1573030950,29800,29800,29800,29800,0
|
|
20240823,175200,1573030950,29800,29800,29800,29800,0
|
|
20240823,175100,1573030950,29800,29800,29800,29800,0
|
|
20240823,175000,1573030950,29800,29800,29800,29800,0
|
|
20240823,174900,1573030950,29800,29800,29800,29800,0
|
|
20240823,174800,1573030950,29800,29800,29800,29800,0
|
|
20240823,174700,1573030950,29800,29800,29800,29800,0
|
|
20240823,174600,1573030950,29800,29800,29800,29800,0
|
|
20240823,174500,1573030950,29800,29800,29800,29800,0
|
|
20240823,174400,1573030950,29800,29800,29800,29800,0
|
|
20240823,174300,1573030950,29800,29800,29800,29800,0
|
|
20240823,174200,1573030950,29800,29800,29800,29800,0
|
|
20240823,174100,1573030950,29800,29800,29800,29800,0
|
|
20240823,174000,1573030950,29800,29800,29800,29800,0
|
|
20240823,173900,1573030950,29800,29800,29800,29800,0
|
|
20240823,173800,1573030950,29800,29800,29800,29800,0
|
|
20240823,173700,1573030950,29800,29800,29800,29800,0
|
|
20240823,173600,1573030950,29800,29800,29800,29800,0
|
|
20240823,173500,1573030950,29800,29800,29800,29800,0
|
|
20240823,173400,1573030950,29800,29800,29800,29800,1374
|
|
20240823,173300,1573030950,29800,29800,29800,29800,0
|
|
20240823,173200,1573030950,29800,29800,29800,29800,0
|
|
20240823,173100,1573030950,29800,29800,29800,29800,0
|
|
20240823,173000,1573030950,29800,29800,29800,29800,0
|
|
20240823,172900,1573030950,29800,29800,29800,29800,0
|
|
20240823,172800,1573030950,29800,29800,29800,29800,0
|
|
20240823,172700,1573030950,29800,29800,29800,29800,0
|
|
20240823,172600,1573030950,29800,29800,29800,29800,0
|
|
20240823,172500,1573030950,29800,29800,29800,29800,0
|
|
20240823,172400,1573030950,29800,29800,29800,29800,0
|
|
20240823,172300,1573030950,29800,29800,29800,29800,0
|
|
20240823,172200,1573030950,29800,29800,29800,29800,0
|
|
20240823,172100,1573030950,29800,29800,29800,29800,0
|
|
20240823,172000,1573030950,29800,29800,29800,29800,0
|
|
20240823,171900,1573030950,29800,29800,29800,29800,0
|
|
20240823,171800,1573030950,29800,29800,29800,29800,0
|
|
20240823,171700,1573030950,29800,29800,29800,29800,0
|
|
20240823,171600,1573030950,29800,29800,29800,29800,0
|
|
20240823,171500,1573030950,29800,29800,29800,29800,0
|
|
20240823,171400,1573030950,29800,29800,29800,29800,0
|
|
20240823,171300,1573030950,29800,29800,29800,29800,0
|
|
20240823,171200,1573030950,29800,29800,29800,29800,0
|
|
20240823,171100,1573030950,29800,29800,29800,29800,0
|
|
20240823,171000,1573030950,29800,29800,29800,29800,0
|
|
20240823,170900,1573030950,29800,29800,29800,29800,0
|
|
20240823,170800,1573030950,29800,29800,29800,29800,0
|
|
20240823,170700,1573030950,29800,29800,29800,29800,0
|
|
20240823,170600,1573030950,29800,29800,29800,29800,0
|
|
20240823,170500,1573030950,29800,29800,29800,29800,0
|
|
20240823,170400,1573030950,29800,29800,29800,29800,1374
|
|
20240823,170300,1573030950,29800,29800,29800,29800,0
|
|
20240823,170200,1573030950,29800,29800,29800,29800,0
|
|
20240823,170100,1573030950,29800,29800,29800,29800,0
|
|
20240823,170000,1573030950,29800,29800,29800,29800,0
|
|
20240823,165900,1573030950,29800,29800,29800,29800,0
|
|
20240823,165800,1573030950,29800,29800,29800,29800,0
|
|
20240823,165700,1573030950,29800,29800,29800,29800,0
|
|
20240823,165600,1573030950,29800,29800,29800,29800,0
|
|
20240823,165500,1573030950,29800,29800,29800,29800,0
|
|
20240823,165400,1573030950,29800,29800,29800,29800,0
|
|
20240823,165300,1573030950,29800,29800,29800,29800,0
|
|
20240823,165200,1573030950,29800,29800,29800,29800,0
|
|
20240823,165100,1573030950,29800,29800,29800,29800,0
|
|
20240823,165000,1573030950,29800,29800,29800,29800,0
|
|
20240823,164900,1573030950,29800,29800,29800,29800,0
|
|
20240823,164800,1573030950,29800,29800,29800,29800,0
|
|
20240823,164700,1573030950,29800,29800,29800,29800,0
|
|
20240823,164600,1573030950,29800,29800,29800,29800,0
|
|
20240823,164500,1573030950,29800,29800,29800,29800,0
|
|
20240823,164400,1573030950,29800,29800,29800,29800,0
|
|
20240823,164300,1573030950,29800,29800,29800,29800,0
|
|
20240823,164200,1573030950,29800,29800,29800,29800,0
|
|
20240823,164100,1573030950,29800,29800,29800,29800,0
|
|
20240823,164000,1573030950,29800,29800,29800,29800,0
|
|
20240823,163900,1573030950,29800,29800,29800,29800,0
|
|
20240823,163800,1573030950,29800,29800,29800,29800,0
|
|
20240823,163700,1573030950,29800,29800,29800,29800,0
|
|
20240823,163600,1573030950,29800,29800,29800,29800,0
|
|
20240823,163500,1573030950,29800,29800,29800,29800,0
|
|
20240823,163400,1573030950,29800,29800,29800,29800,1374
|
|
20240823,163300,1573030950,29800,29800,29800,29800,0
|
|
20240823,163200,1573030950,29800,29800,29800,29800,0
|
|
20240823,163100,1573030950,29800,29800,29800,29800,0
|
|
20240823,163000,1573030950,29800,29800,29800,29800,0
|
|
20240823,162900,1573030950,29800,29800,29800,29800,0
|
|
20240823,162800,1573030950,29800,29800,29800,29800,0
|
|
20240823,162700,1573030950,29800,29800,29800,29800,0
|
|
20240823,162600,1573030950,29800,29800,29800,29800,0
|
|
20240823,162500,1573030950,29800,29800,29800,29800,0
|
|
20240823,162400,1573030950,29800,29800,29800,29800,0
|
|
20240823,162300,1573030950,29800,29800,29800,29800,0
|
|
20240823,162200,1573030950,29800,29800,29800,29800,0
|
|
20240823,162100,1573030950,29800,29800,29800,29800,0
|
|
20240823,162000,1573030950,29800,29800,29800,29800,0
|
|
20240823,161900,1573030950,29800,29800,29800,29800,0
|
|
20240823,161800,1573030950,29800,29800,29800,29800,0
|
|
20240823,161700,1573030950,29800,29800,29800,29800,0
|
|
20240823,161600,1573030950,29800,29800,29800,29800,0
|
|
20240823,161500,1573030950,29800,29800,29800,29800,0
|
|
20240823,161400,1573030950,29800,29800,29800,29800,0
|
|
20240823,161300,1573030950,29800,29800,29800,29800,0
|
|
20240823,161200,1573030950,29800,29800,29800,29800,0
|
|
20240823,161100,1573030950,29800,29800,29800,29800,0
|
|
20240823,161000,1573030950,29800,29800,29800,29800,0
|
|
20240823,160900,1573030950,29800,29800,29800,29800,0
|
|
20240823,160800,1573030950,29800,29800,29800,29800,0
|
|
20240823,160700,1573030950,29800,29800,29800,29800,0
|
|
20240823,160600,1573030950,29800,29800,29800,29800,0
|
|
20240823,160500,1573030950,29800,29800,29800,29800,0
|
|
20240823,160400,1573030950,29800,29800,29800,29800,1374
|
|
20240823,160300,1573030950,29800,29800,29800,29800,0
|
|
20240823,160200,1573030950,29800,29800,29800,29800,0
|
|
20240823,160100,1573030950,29800,29800,29800,29800,0
|
|
20240823,160000,1573030950,29800,29800,29800,29800,0
|
|
20240823,155900,1573030950,29800,29800,29800,29800,0
|
|
20240823,155800,1573030950,29800,29800,29800,29800,0
|
|
20240823,155700,1573030950,29800,29800,29800,29800,0
|
|
20240823,155600,1573030950,29800,29800,29800,29800,0
|
|
20240823,155500,1573030950,29800,29800,29800,29800,0
|
|
20240823,155400,1573030950,29800,29800,29800,29800,0
|
|
20240823,155300,1573030950,29800,29800,29800,29800,0
|
|
20240823,155200,1573030950,29800,29800,29800,29800,0
|
|
20240823,155100,1573030950,29800,29800,29800,29800,0
|
|
20240823,155000,1573030950,29800,29800,29800,29800,0
|
|
20240823,154900,1573030950,29800,29800,29800,29800,0
|
|
20240823,154800,1573030950,29800,29800,29800,29800,0
|
|
20240823,154700,1573030950,29800,29800,29800,29800,0
|
|
20240823,154600,1573030950,29800,29800,29800,29800,0
|
|
20240823,154500,1573030950,29800,29800,29800,29800,0
|
|
20240823,154400,1573030950,29800,29800,29800,29800,0
|
|
20240823,154300,1573030950,29800,29800,29800,29800,0
|
|
20240823,154200,1573030950,29800,29800,29800,29800,0
|
|
20240823,154100,1573030950,29800,29800,29800,29800,0
|
|
20240823,154000,1573030950,29800,29800,29800,29800,0
|
|
20240823,153900,1573030950,29800,29800,29800,29800,0
|
|
20240823,153800,1573030950,29800,29800,29800,29800,0
|
|
20240823,153700,1573030950,29800,29800,29800,29800,0
|
|
20240823,153600,1573030950,29800,29800,29800,29800,0
|
|
20240823,153500,1573030950,29800,29800,29800,29800,0
|
|
20240823,153400,1573030950,29800,29800,29800,29800,1374
|
|
20240823,153300,1573030950,29800,29800,29800,29800,0
|
|
20240823,153200,1573030950,29800,29800,29800,29800,0
|
|
20240823,153100,1573030950,29800,29800,29800,29800,0
|
|
20240823,153000,1573030950,29800,29800,29800,29800,1374
|
|
20240823,152900,1532085750,29800,29800,29800,29800,0
|
|
20240823,152800,1532085750,29800,29800,29800,29800,0
|
|
20240823,152700,1532085750,29800,29800,29800,29800,0
|
|
20240823,152600,1532085750,29800,29800,29800,29800,0
|
|
20240823,152500,1532085750,29800,29800,29800,29800,0
|
|
20240823,152400,1532085750,29800,29800,29800,29800,0
|
|
20240823,152300,1532085750,29800,29800,29800,29800,0
|
|
20240823,152200,1532085750,29800,29800,29800,29800,0
|
|
20240823,152100,1532085750,29800,29800,29800,29800,0
|
|
20240823,152000,1532085750,29800,29800,29800,29800,0
|
|
20240823,151900,1532085750,29800,29750,29800,29700,58
|
|
20240823,151800,1530359600,29800,29750,29800,29750,348
|
|
20240823,151700,1520004400,29750,29750,29750,29750,87
|
|
20240823,151600,1517416150,29750,29800,29800,29750,403
|
|
20240823,151500,1505419000,29800,29800,29800,29800,47
|
|
20240823,151400,1504018400,29750,29800,29800,29750,297
|
|
20240823,151300,1495181550,29800,29750,29800,29750,113
|
|
20240823,151200,1491815350,29750,29800,29800,29750,79
|
|
20240823,151100,1489462200,29800,29800,29800,29750,230
|
|
20240823,151000,1482613450,29800,29800,29800,29800,159
|
|
20240823,150900,1477875250,29800,29750,29800,29750,645
|
|
20240823,150800,1458682950,29750,29700,29750,29700,235
|
|
20240823,150700,1451700650,29750,29750,29750,29750,80
|
|
20240823,150600,1449320650,29750,29750,29750,29750,73
|
|
20240823,150500,1447148900,29750,29750,29750,29750,55
|
|
20240823,150400,1445512650,29750,29750,29750,29750,54
|
|
20240823,150300,1443906150,29750,29750,29750,29750,105
|
|
20240823,150200,1440782400,29750,29700,29750,29700,341
|
|
20240823,150100,1430643150,29750,29750,29750,29750,78
|
|
20240823,150000,1428322650,29750,29750,29750,29750,57
|
|
20240823,145900,1426626900,29750,29750,29750,29700,100
|
|
20240823,145800,1423653400,29700,29750,29750,29700,169
|
|
20240823,145700,1418630650,29750,29750,29750,29750,71
|
|
20240823,145600,1416518400,29700,29650,29700,29650,51
|
|
20240823,145500,1415004200,29700,29700,29750,29700,413
|
|
20240823,145400,1402736300,29750,29750,29750,29750,92
|
|
20240823,145300,1399999300,29750,29750,29750,29750,95
|
|
20240823,145200,1397173050,29750,29750,29750,29750,36
|
|
20240823,145100,1396102050,29750,29750,29750,29750,78
|
|
20240823,145000,1393781550,29750,29750,29750,29750,47
|
|
20240823,144900,1392383300,29700,29750,29750,29700,62
|
|
20240823,144800,1390538850,29750,29750,29750,29750,63
|
|
20240823,144700,1388664600,29750,29750,29750,29750,107
|
|
20240823,144600,1385481350,29750,29700,29750,29700,430
|
|
20240823,144500,1372707400,29700,29700,29700,29700,89
|
|
20240823,144400,1370064100,29700,29750,29750,29700,2796
|
|
20240823,144300,1286886500,29750,29750,29750,29750,119
|
|
20240823,144200,1283346250,29750,29750,29750,29750,84
|
|
20240823,144100,1280847250,29750,29700,29750,29700,669
|
|
20240823,144000,1260974950,29700,29700,29700,29700,64
|
|
20240823,143900,1259074150,29700,29700,29700,29700,58
|
|
20240823,143800,1257351550,29700,29700,29700,29700,79
|
|
20240823,143700,1255005250,29700,29700,29700,29700,60
|
|
20240823,143600,1253223250,29700,29700,29700,29700,77
|
|
20240823,143500,1250936350,29700,29700,29700,29700,109
|
|
20240823,143400,1247699050,29700,29700,29700,29700,135
|
|
20240823,143300,1243689550,29700,29700,29700,29700,137
|
|
20240823,143200,1239620650,29700,29700,29700,29700,83
|
|
20240823,143100,1237155550,29700,29700,29700,29700,52
|
|
20240823,143000,1235611150,29700,29700,29700,29700,89
|
|
20240823,142900,1232967850,29700,29700,29700,29700,95
|
|
20240823,142800,1230146350,29700,29700,29700,29700,63
|
|
20240823,142700,1228275250,29700,29700,29700,29700,73
|
|
20240823,142600,1226107150,29700,29700,29700,29700,68
|
|
20240823,142500,1224087550,29700,29700,29700,29650,107
|
|
20240823,142400,1220911100,29700,29700,29700,29650,72
|
|
20240823,142300,1218772850,29650,29700,29700,29650,89
|
|
20240823,142200,1216129950,29700,29700,29700,29650,131
|
|
20240823,142100,1212239550,29700,29700,29700,29700,56
|
|
20240823,142000,1210576350,29700,29700,29700,29700,132
|
|
20240823,141900,1206655950,29700,29700,29700,29700,36
|
|
20240823,141800,1205586750,29700,29700,29700,29700,102
|
|
20240823,141700,1202557350,29700,29700,29700,29650,143
|
|
20240823,141600,1198311700,29700,29700,29700,29700,151
|
|
20240823,141500,1193827000,29700,29700,29700,29700,184
|
|
20240823,141400,1188362200,29700,29700,29700,29700,172
|
|
20240823,141300,1183253800,29700,29700,29700,29700,100
|
|
20240823,141200,1180283800,29700,29700,29700,29700,123
|
|
20240823,141100,1176630700,29700,29650,29700,29650,234
|
|
20240823,141000,1169682350,29700,29700,29700,29700,59
|
|
20240823,140900,1167930050,29700,29700,29700,29700,123
|
|
20240823,140800,1164276950,29700,29700,29700,29700,42
|
|
20240823,140700,1163029550,29700,29600,29700,29600,115
|
|
20240823,140600,1159618950,29700,29700,29700,29650,255
|
|
20240823,140500,1152054650,29700,29700,29700,29700,58
|
|
20240823,140400,1150332050,29700,29700,29700,29700,58
|
|
20240823,140300,1148609450,29650,29650,29700,29650,78
|
|
20240823,140200,1146293850,29700,29700,29700,29700,58
|
|
20240823,140100,1144571250,29700,29700,29700,29700,57
|
|
20240823,140000,1142878350,29700,29700,29700,29700,111
|
|
20240823,135900,1139581650,29700,29650,29700,29650,501
|
|
20240823,135800,1124717950,29650,29650,29650,29650,59
|
|
20240823,135700,1122968600,29600,29650,29650,29600,266
|
|
20240823,135600,1115092200,29700,29650,29700,29650,66
|
|
20240823,135500,1113132150,29700,29700,29700,29700,62
|
|
20240823,135400,1111290750,29700,29650,29700,29650,707
|
|
20240823,135300,1090318800,29650,29650,29650,29650,64
|
|
20240823,135200,1088421200,29650,29650,29650,29650,69
|
|
20240823,135100,1086375350,29650,29650,29650,29650,53
|
|
20240823,135000,1084803900,29650,29650,29650,29650,70
|
|
20240823,134900,1082728400,29650,29650,29650,29650,155
|
|
20240823,134800,1078132650,29650,29650,29650,29650,37
|
|
20240823,134700,1077035600,29650,29650,29650,29650,56
|
|
20240823,134600,1075375200,29650,29650,29650,29650,56
|
|
20240823,134500,1073714800,29650,29650,29650,29650,156
|
|
20240823,134400,1069089400,29650,29600,29650,29600,50
|
|
20240823,134300,1067608350,29600,29650,29650,29600,109
|
|
20240823,134200,1064380100,29650,29650,29650,29650,55
|
|
20240823,134100,1062749350,29650,29650,29650,29650,197
|
|
20240823,134000,1056908300,29600,29650,29650,29600,1566
|
|
20240823,133900,1010481400,29650,29650,29650,29650,115
|
|
20240823,133800,1007071650,29650,29600,29650,29550,1013
|
|
20240823,133700,977085900,29600,29600,29600,29600,120
|
|
20240823,133600,973533900,29550,29600,29600,29550,42
|
|
20240823,133500,972290950,29600,29600,29600,29600,60
|
|
20240823,133400,970514950,29600,29600,29600,29600,97
|
|
20240823,133300,967643750,29600,29600,29600,29600,63
|
|
20240823,133200,965778950,29600,29550,29600,29550,335
|
|
20240823,133100,955874500,29550,29550,29550,29550,111
|
|
20240823,133000,952594450,29550,29550,29550,29550,58
|
|
20240823,132900,950880550,29550,29550,29550,29550,58
|
|
20240823,132800,949166650,29550,29550,29550,29550,74
|
|
20240823,132700,946979950,29550,29550,29550,29550,36
|
|
20240823,132600,945916150,29550,29550,29550,29550,81
|
|
20240823,132500,943522600,29550,29550,29550,29550,36
|
|
20240823,132400,942458800,29550,29550,29550,29550,55
|
|
20240823,132300,940833550,29550,29550,29550,29550,61
|
|
20240823,132200,939031000,29550,29550,29550,29550,93
|
|
20240823,132100,936282850,29550,29550,29550,29550,58
|
|
20240823,132000,934568950,29550,29500,29550,29500,66
|
|
20240823,131900,932618800,29550,29600,29600,29550,54
|
|
20240823,131800,931021250,29600,29550,29600,29550,76
|
|
20240823,131700,928774900,29550,29550,29550,29550,56
|
|
20240823,131600,927120100,29550,29550,29550,29550,63
|
|
20240823,131500,925258450,29550,29550,29550,29550,36
|
|
20240823,131400,924194650,29550,29500,29550,29500,86
|
|
20240823,131300,921653800,29550,29500,29550,29500,70
|
|
20240823,131200,919588300,29500,29550,29550,29500,86
|
|
20240823,131100,917048500,29500,29500,29500,29500,462
|
|
20240823,131000,903419500,29500,29450,29500,29450,62
|
|
20240823,130900,901590650,29500,29450,29500,29450,56
|
|
20240823,130800,899940350,29450,29400,29450,29400,120
|
|
20240823,130700,896411300,29400,29450,29450,29400,57
|
|
20240823,130600,894732700,29450,29450,29450,29450,61
|
|
20240823,130500,892936250,29450,29400,29450,29400,55
|
|
20240823,130400,891316750,29400,29450,29450,29400,82
|
|
20240823,130300,888904100,29450,29450,29450,29450,66
|
|
20240823,130200,886960400,29450,29450,29450,29450,54
|
|
20240823,130100,885370100,29450,29450,29450,29450,60
|
|
20240823,130000,883603100,29450,29450,29450,29450,60
|
|
20240823,125900,881836100,29450,29450,29450,29450,82
|
|
20240823,125800,879421200,29450,29450,29450,29450,65
|
|
20240823,125700,877506950,29450,29450,29450,29450,216
|
|
20240823,125600,871145750,29450,29450,29450,29450,59
|
|
20240823,125500,869408200,29450,29400,29450,29400,1525
|
|
20240823,125400,824565900,29400,29300,29400,29300,4772
|
|
20240823,125300,684629850,29300,29300,29300,29300,39
|
|
20240823,125200,683487150,29300,29300,29300,29300,61
|
|
20240823,125100,681699850,29300,29300,29300,29300,54
|
|
20240823,125000,680117650,29300,29300,29300,29300,60
|
|
20240823,124900,678359650,29300,29300,29300,29300,64
|
|
20240823,124800,676484450,29300,29300,29300,29300,63
|
|
20240823,124700,674638550,29250,29250,29250,29250,471
|
|
20240823,124600,660861800,29200,29250,29250,29200,43
|
|
20240823,124500,659605000,29250,29250,29250,29250,19
|
|
20240823,124400,659049250,29250,29250,29250,29250,75
|
|
20240823,124300,656855500,29250,29250,29250,29250,0
|
|
20240823,124200,656855500,29250,29250,29250,29250,19
|
|
20240823,124100,656299750,29250,29250,29250,29250,20
|
|
20240823,124000,655714750,29250,29250,29250,29250,34
|
|
20240823,123900,654720250,29250,29250,29250,29250,28
|
|
20240823,123800,653901250,29250,29250,29250,29250,28
|
|
20240823,123700,653082250,29250,29250,29250,29250,18
|
|
20240823,123600,652555750,29250,29250,29250,29250,124
|
|
20240823,123500,648928750,29250,29250,29250,29250,26
|
|
20240823,123400,648168250,29250,29250,29250,29250,24
|
|
20240823,123300,647466250,29250,29250,29250,29250,29
|
|
20240823,123200,646618000,29250,29250,29250,29250,18
|
|
20240823,123100,646091500,29250,29250,29250,29250,26
|
|
20240823,123000,645331000,29250,29250,29250,29250,0
|
|
20240823,122900,645331000,29250,29250,29250,29250,22
|
|
20240823,122800,644687500,29250,29250,29250,29200,580
|
|
20240823,122700,627722600,29250,29250,29250,29150,34
|
|
20240823,122600,626729000,29100,29250,29250,29100,31
|
|
20240823,122500,625822400,29200,29200,29200,29200,71
|
|
20240823,122400,623749200,29150,29150,29150,29150,20
|
|
20240823,122300,623166200,29150,29150,29150,29150,28
|
|
20240823,122200,622350000,29150,29150,29150,29150,20
|
|
20240823,122100,621767000,29150,29150,29150,29150,24
|
|
20240823,122000,621067400,29150,29150,29150,29150,20
|
|
20240823,121900,620484400,29150,29150,29150,29150,111
|
|
20240823,121800,617248750,29200,29150,29200,29150,39
|
|
20240823,121700,616110700,29200,29150,29200,29150,26
|
|
20240823,121600,615351750,29250,29150,29250,29150,21
|
|
20240823,121500,614737600,29250,29250,29250,29250,23
|
|
20240823,121400,614064850,29250,29250,29250,29250,30
|
|
20240823,121300,613187350,29250,29200,29250,29200,25
|
|
20240823,121200,612456400,29250,29250,29250,29250,25
|
|
20240823,121100,611725150,29250,29250,29250,29250,23
|
|
20240823,121000,611052400,29250,29250,29250,29250,21
|
|
20240823,120900,610438150,29250,29250,29250,29250,0
|
|
20240823,120800,610438150,29250,29250,29250,29250,24
|
|
20240823,120700,609736150,29250,29250,29250,29250,19
|
|
20240823,120600,609180400,29250,29200,29250,29200,27
|
|
20240823,120500,608390750,29250,29250,29250,29250,22
|
|
20240823,120400,607747250,29250,29250,29250,29250,22
|
|
20240823,120300,607103750,29200,29150,29200,29150,33
|
|
20240823,120200,606140650,29200,29200,29200,29200,23
|
|
20240823,120100,605469050,29200,29200,29200,29200,47
|
|
20240823,120000,604096650,29250,29250,29250,29250,23
|
|
20240823,115900,603423900,29250,29250,29250,29250,1
|
|
20240823,115800,603394650,29250,29200,29250,29200,370
|
|
20240823,115700,592582150,29250,29200,29250,29200,240
|
|
20240823,115600,585573200,29200,29200,29200,29200,64
|
|
20240823,115500,583704400,29200,29100,29200,29100,27
|
|
20240823,115400,582916100,29200,29200,29200,29200,19
|
|
20240823,115300,582361300,29200,29200,29200,29200,26
|
|
20240823,115200,581602100,29150,29150,29150,29150,39
|
|
20240823,115100,580465250,29150,29150,29150,29150,42
|
|
20240823,115000,579240950,29150,29100,29150,29100,110
|
|
20240823,114900,576038850,29100,29100,29100,29100,27
|
|
20240823,114800,575253150,29100,29100,29100,29100,9
|
|
20240823,114700,574991250,29100,29100,29100,29100,18
|
|
20240823,114600,574467450,29100,29100,29100,29100,89
|
|
20240823,114500,571877550,29050,29100,29100,29050,33
|
|
20240823,114400,570917750,29100,29100,29100,29100,27
|
|
20240823,114300,570132050,29050,29050,29050,29050,31
|
|
20240823,114200,569231500,29050,29050,29100,29050,41
|
|
20240823,114100,568039350,29050,29100,29100,29050,51
|
|
20240823,114000,566556600,29050,29000,29100,29000,86
|
|
20240823,113900,564059150,29000,29000,29000,29000,37
|
|
20240823,113800,562986150,29000,29000,29000,29000,128
|
|
20240823,113700,559274150,29000,28950,29000,28950,26
|
|
20240823,113600,558521050,28950,28950,28950,28950,0
|
|
20240823,113500,558521050,28950,28950,28950,28950,101
|
|
20240823,113400,555597100,28950,28950,28950,28950,41
|
|
20240823,113300,554410150,28950,28950,28950,28950,8
|
|
20240823,113200,554178550,28950,28900,28950,28900,234
|
|
20240823,113100,547410900,28900,28900,28900,28900,16
|
|
20240823,113000,546948500,28900,28900,28900,28900,41
|
|
20240823,112900,545763600,28900,28900,28900,28900,10
|
|
20240823,112800,545474600,28850,28850,28850,28850,100
|
|
20240823,112700,542589600,28850,28850,28850,28850,0
|
|
20240823,112600,542589600,28850,28850,28850,28850,0
|
|
20240823,112500,542589600,28850,28850,28850,28850,0
|
|
20240823,112400,542589600,28850,28850,28850,28850,47
|
|
20240823,112300,541233650,28850,28850,28850,28850,163
|
|
20240823,112200,536531100,28850,28850,28850,28850,56
|
|
20240823,112100,534915500,28850,28850,28850,28850,0
|
|
20240823,112000,534915500,28850,28900,28900,28800,1673
|
|
20240823,111900,486671300,28900,28900,28900,28900,15
|
|
20240823,111800,486237800,28900,28900,28900,28900,41
|
|
20240823,111700,485052900,28900,28900,28900,28900,1
|
|
20240823,111600,485024000,28900,28850,28900,28850,125
|
|
20240823,111500,481413750,28850,28950,28950,28850,890
|
|
20240823,111400,455660650,28950,28950,28950,28950,13
|
|
20240823,111300,455284300,28950,28950,29000,28950,717
|
|
20240823,111200,434527100,29000,29000,29000,29000,2
|
|
20240823,111100,434469100,29050,29000,29050,29000,197
|
|
20240823,111000,428746600,29050,29000,29050,29000,53
|
|
20240823,110900,427207100,29000,29000,29000,29000,11
|
|
20240823,110800,426888100,28950,28950,28950,28950,18
|
|
20240823,110700,426367000,28950,28950,29000,28950,20
|
|
20240823,110600,425787750,28950,29000,29000,28950,833
|
|
20240823,110500,401645600,29000,29000,29000,29000,501
|
|
20240823,110400,387116600,29050,29050,29050,29050,255
|
|
20240823,110300,379708850,29050,29050,29100,29050,55
|
|
20240823,110200,378111050,29050,29050,29050,29050,24
|
|
20240823,110100,377413850,29050,29050,29050,29050,0
|
|
20240823,110000,377413850,29050,29050,29050,29050,567
|
|
20240823,105900,360942500,29050,29050,29050,29050,0
|
|
20240823,105800,360942500,29050,29050,29050,29050,2
|
|
20240823,105700,360884400,29100,29100,29100,29100,10
|
|
20240823,105600,360593400,29050,29050,29050,29050,999
|
|
20240823,105500,331572450,29050,29050,29050,29050,1
|
|
20240823,105400,331543400,29100,29100,29100,29100,80
|
|
20240823,105300,329215400,29100,29100,29100,29100,1
|
|
20240823,105200,329186300,29100,29100,29100,29100,0
|
|
20240823,105100,329186300,29100,29100,29100,29100,0
|
|
20240823,105000,329186300,29100,29100,29100,29100,204
|
|
20240823,104900,323249900,29100,29100,29100,29100,2
|
|
20240823,104800,323191700,29100,29100,29100,29100,53
|
|
20240823,104700,321649400,29100,29100,29100,29100,0
|
|
20240823,104600,321649400,29100,29100,29100,29100,0
|
|
20240823,104500,321649400,29100,29100,29100,29100,0
|
|
20240823,104400,321649400,29100,29100,29100,29100,254
|
|
20240823,104300,314258000,29100,29100,29100,29100,0
|
|
20240823,104200,314258000,29100,29100,29100,29100,832
|
|
20240823,104100,290046800,29150,29150,29150,29150,40
|
|
20240823,104000,288880800,29150,29150,29150,29150,200
|
|
20240823,103900,283050800,29150,29150,29150,29150,0
|
|
20240823,103800,283050800,29150,29150,29150,29150,0
|
|
20240823,103700,283050800,29150,29150,29150,29150,3
|
|
20240823,103600,282963350,29150,29150,29150,29150,595
|
|
20240823,103500,265619100,29150,29150,29150,29150,572
|
|
20240823,103400,248945300,29200,29200,29200,29200,1174
|
|
20240823,103300,214664500,29250,29250,29250,29250,10
|
|
20240823,103200,214372000,29250,29300,29300,29250,50
|
|
20240823,103100,212909000,29200,29250,29250,29200,281
|
|
20240823,103000,204701300,29200,29200,29200,29200,400
|
|
20240823,102900,193021300,29200,29300,29300,29200,1555
|
|
20240823,102800,147539900,29350,29350,29350,29350,1
|
|
20240823,102700,147510550,29300,29300,29300,29300,87
|
|
20240823,102600,144961450,29300,29300,29300,29300,0
|
|
20240823,102500,144961450,29300,29300,29300,29300,25
|
|
20240823,102400,144228950,29300,29300,29300,29300,0
|
|
20240823,102300,144228950,29300,29300,29300,29300,0
|
|
20240823,102200,144228950,29300,29300,29300,29300,10
|
|
20240823,102100,143935950,29300,29300,29300,29300,0
|
|
20240823,102000,143935950,29300,29300,29300,29300,0
|
|
20240823,101900,143935950,29300,29300,29350,29300,15
|
|
20240823,101800,143496400,29300,29300,29300,29300,0
|
|
20240823,101700,143496400,29300,29300,29300,29300,50
|
|
20240823,101600,142031400,29300,29300,29300,29300,0
|
|
20240823,101500,142031400,29300,29300,29300,29300,10
|
|
20240823,101400,141738400,29300,29300,29300,29300,449
|
|
20240823,101300,128582700,29300,29300,29300,29300,0
|
|
20240823,101200,128582700,29300,29300,29300,29300,3
|
|
20240823,101100,128494800,29300,29300,29300,29300,0
|
|
20240823,101000,128494800,29300,29350,29350,29300,1357
|
|
20240823,100900,88706550,29400,29400,29400,29400,16
|
|
20240823,100800,88236150,29400,29400,29400,29400,3
|
|
20240823,100700,88147950,29350,29350,29350,29350,0
|
|
20240823,100600,88147950,29350,29350,29350,29350,0
|
|
20240823,100500,88147950,29350,29350,29350,29350,0
|
|
20240823,100400,88147950,29350,29350,29350,29350,69
|
|
20240823,100300,86122800,29400,29400,29400,29400,0
|
|
20240823,100200,86122800,29400,29400,29400,29400,0
|
|
20240823,100100,86122800,29400,29400,29400,29400,1
|
|
20240823,100000,86093400,29450,29450,29450,29450,1
|
|
20240823,095900,86063950,29350,29350,29350,29350,0
|
|
20240823,095800,86063950,29350,29350,29350,29350,100
|
|
20240823,095700,83128950,29350,29350,29350,29350,25
|
|
20240823,095600,82395200,29350,29350,29350,29350,244
|
|
20240823,095500,75233800,29450,29450,29450,29450,0
|
|
20240823,095400,75233800,29450,29450,29450,29450,1
|
|
20240823,095300,75204350,29400,29400,29400,29400,0
|
|
20240823,095200,75204350,29400,29400,29400,29400,0
|
|
20240823,095100,75204350,29400,29400,29400,29400,100
|
|
20240823,095000,72264350,29400,29400,29400,29400,0
|
|
20240823,094900,72264350,29400,29400,29400,29400,0
|
|
20240823,094800,72264350,29400,29400,29400,29400,0
|
|
20240823,094700,72264350,29400,29400,29400,29400,0
|
|
20240823,094600,72264350,29400,29400,29400,29400,60
|
|
20240823,094500,70500350,29450,29450,29450,29450,0
|
|
20240823,094400,70500350,29450,29450,29450,29450,5
|
|
20240823,094300,70353100,29450,29450,29450,29450,6
|
|
20240823,094200,70176400,29400,29400,29400,29400,0
|
|
20240823,094100,70176400,29400,29400,29400,29400,0
|
|
20240823,094000,70176400,29400,29400,29400,29350,37
|
|
20240823,093900,69088650,29400,29400,29400,29400,71
|
|
20240823,093800,67001250,29450,29450,29450,29450,20
|
|
20240823,093700,66412250,29400,29400,29400,29400,139
|
|
20240823,093600,62325650,29400,29400,29400,29400,42
|
|
20240823,093500,61090850,29400,29400,29400,29400,28
|
|
20240823,093400,60267650,29400,29400,29400,29400,11
|
|
20240823,093300,59944250,29400,29400,29400,29400,11
|
|
20240823,093200,59620850,29400,29400,29400,29400,2
|
|
20240823,093100,59562050,29450,29450,29450,29450,0
|
|
20240823,093000,59562050,29450,29450,29450,29450,5
|
|
20240823,092900,59414800,29450,29450,29450,29450,0
|
|
20240823,092800,59414800,29450,29450,29450,29450,4
|
|
20240823,092700,59297000,29450,29450,29450,29450,0
|
|
20240823,092600,59297000,29450,29450,29450,29450,0
|
|
20240823,092500,59297000,29450,29450,29450,29450,0
|
|
20240823,092400,59297000,29450,29400,29450,29400,3
|
|
20240823,092300,59208750,29400,29400,29400,29400,1
|
|
20240823,092200,59179350,29400,29400,29400,29400,78
|
|
20240823,092100,56886150,29400,29400,29400,29400,0
|
|
20240823,092000,56886150,29400,29400,29400,29400,0
|
|
20240823,091900,56886150,29400,29400,29400,29400,53
|
|
20240823,091800,55327950,29400,29400,29400,29400,163
|
|
20240823,091700,50535750,29400,29400,29400,29400,0
|
|
20240823,091600,50535750,29400,29500,29500,29400,330
|
|
20240823,091500,40829550,29500,29500,29500,29500,1
|
|
20240823,091400,40800050,29500,29500,29500,29500,0
|
|
20240823,091300,40800050,29500,29500,29500,29500,14
|
|
20240823,091200,40387050,29500,29500,29500,29500,1
|
|
20240823,091100,40357550,29500,29500,29500,29500,10
|
|
20240823,091000,40062550,29450,29500,29500,29450,51
|
|
20240823,090900,38558100,29500,29400,29550,29400,81
|
|
20240823,090800,36165750,29550,29550,29550,29550,5
|
|
20240823,090700,36018000,29600,29600,29600,29600,1
|
|
20240823,090600,35988400,29600,29600,29600,29600,506
|
|
20240823,090500,21010800,29600,29550,29600,29550,503
|
|
20240823,090400,6147000,29600,29600,29600,29600,3
|
|
20240823,090300,6058200,29600,29650,29650,29400,17
|
|
20240823,090200,5556700,29650,29650,29650,29500,27
|
|
20240823,090100,4758950,29650,29550,29700,29550,19
|
|
20240823,090000,4196000,29400,29750,29750,29400,142
|