624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,192100,14392450600,23400,23400,23400,23400,7155
|
|
20240812,192000,14392450600,23400,23400,23400,23400,0
|
|
20240812,191900,14392450600,23400,23400,23400,23400,0
|
|
20240812,191800,14392450600,23400,23400,23400,23400,0
|
|
20240812,191700,14392450600,23400,23400,23400,23400,0
|
|
20240812,191600,14392450600,23400,23400,23400,23400,0
|
|
20240812,191500,14392450600,23400,23400,23400,23400,0
|
|
20240812,191400,14392450600,23400,23400,23400,23400,0
|
|
20240812,191300,14392450600,23400,23400,23400,23400,0
|
|
20240812,191200,14392450600,23400,23400,23400,23400,0
|
|
20240812,191100,14392450600,23400,23400,23400,23400,0
|
|
20240812,191000,14392450600,23400,23400,23400,23400,0
|
|
20240812,190900,14392450600,23400,23400,23400,23400,0
|
|
20240812,190800,14392450600,23400,23400,23400,23400,0
|
|
20240812,190700,14392450600,23400,23400,23400,23400,0
|
|
20240812,190600,14392450600,23400,23400,23400,23400,0
|
|
20240812,190500,14392450600,23400,23400,23400,23400,0
|
|
20240812,190400,14392450600,23400,23400,23400,23400,0
|
|
20240812,190300,14392450600,23400,23400,23400,23400,0
|
|
20240812,190200,14392450600,23400,23400,23400,23400,0
|
|
20240812,190100,14392450600,23400,23400,23400,23400,0
|
|
20240812,190000,14392450600,23400,23400,23400,23400,0
|
|
20240812,185900,14392450600,23400,23400,23400,23400,0
|
|
20240812,185800,14392450600,23400,23400,23400,23400,0
|
|
20240812,185700,14392450600,23400,23400,23400,23400,0
|
|
20240812,185600,14392450600,23400,23400,23400,23400,0
|
|
20240812,185500,14392450600,23400,23400,23400,23400,0
|
|
20240812,185400,14392450600,23400,23400,23400,23400,0
|
|
20240812,185300,14392450600,23400,23400,23400,23400,0
|
|
20240812,185200,14392450600,23400,23400,23400,23400,0
|
|
20240812,185100,14392450600,23400,23400,23400,23400,7155
|
|
20240812,185000,14392450600,23400,23400,23400,23400,0
|
|
20240812,184900,14392450600,23400,23400,23400,23400,0
|
|
20240812,184800,14392450600,23400,23400,23400,23400,0
|
|
20240812,184700,14392450600,23400,23400,23400,23400,0
|
|
20240812,184600,14392450600,23400,23400,23400,23400,0
|
|
20240812,184500,14392450600,23400,23400,23400,23400,0
|
|
20240812,184400,14392450600,23400,23400,23400,23400,0
|
|
20240812,184300,14392450600,23400,23400,23400,23400,0
|
|
20240812,184200,14392450600,23400,23400,23400,23400,0
|
|
20240812,184100,14392450600,23400,23400,23400,23400,0
|
|
20240812,184000,14392450600,23400,23400,23400,23400,0
|
|
20240812,183900,14392450600,23400,23400,23400,23400,0
|
|
20240812,183800,14392450600,23400,23400,23400,23400,0
|
|
20240812,183700,14392450600,23400,23400,23400,23400,0
|
|
20240812,183600,14392450600,23400,23400,23400,23400,0
|
|
20240812,183500,14392450600,23400,23400,23400,23400,0
|
|
20240812,183400,14392450600,23400,23400,23400,23400,0
|
|
20240812,183300,14392450600,23400,23400,23400,23400,0
|
|
20240812,183200,14392450600,23400,23400,23400,23400,0
|
|
20240812,183100,14392450600,23400,23400,23400,23400,0
|
|
20240812,183000,14392450600,23400,23400,23400,23400,0
|
|
20240812,182900,14392450600,23400,23400,23400,23400,0
|
|
20240812,182800,14392450600,23400,23400,23400,23400,0
|
|
20240812,182700,14392450600,23400,23400,23400,23400,0
|
|
20240812,182600,14392450600,23400,23400,23400,23400,0
|
|
20240812,182500,14392450600,23400,23400,23400,23400,0
|
|
20240812,182400,14392450600,23400,23400,23400,23400,0
|
|
20240812,182300,14392450600,23400,23400,23400,23400,0
|
|
20240812,182200,14392450600,23400,23400,23400,23400,0
|
|
20240812,182100,14392450600,23400,23400,23400,23400,7155
|
|
20240812,182000,14392450600,23400,23400,23400,23400,0
|
|
20240812,181900,14392450600,23400,23400,23400,23400,0
|
|
20240812,181800,14392450600,23400,23400,23400,23400,0
|
|
20240812,181700,14392450600,23400,23400,23400,23400,0
|
|
20240812,181600,14392450600,23400,23400,23400,23400,0
|
|
20240812,181500,14392450600,23400,23400,23400,23400,0
|
|
20240812,181400,14392450600,23400,23400,23400,23400,0
|
|
20240812,181300,14392450600,23400,23400,23400,23400,0
|
|
20240812,181200,14392450600,23400,23400,23400,23400,0
|
|
20240812,181100,14392450600,23400,23400,23400,23400,0
|
|
20240812,181000,14392450600,23400,23400,23400,23400,0
|
|
20240812,180900,14392450600,23400,23400,23400,23400,0
|
|
20240812,180800,14392450600,23400,23400,23400,23400,0
|
|
20240812,180700,14392450600,23400,23400,23400,23400,0
|
|
20240812,180600,14392450600,23400,23400,23400,23400,0
|
|
20240812,180500,14392450600,23400,23400,23400,23400,0
|
|
20240812,180400,14392450600,23400,23400,23400,23400,0
|
|
20240812,180300,14392450600,23400,23400,23400,23400,0
|
|
20240812,180200,14392450600,23400,23400,23400,23400,0
|
|
20240812,180100,14392450600,23400,23400,23400,23400,0
|
|
20240812,180000,14392450600,23400,23400,23400,23400,0
|
|
20240812,175900,14392450600,23400,23400,23400,23400,0
|
|
20240812,175800,14392450600,23400,23400,23400,23400,0
|
|
20240812,175700,14392450600,23400,23400,23400,23400,0
|
|
20240812,175600,14392450600,23400,23400,23400,23400,0
|
|
20240812,175500,14392450600,23400,23400,23400,23400,0
|
|
20240812,175400,14392450600,23400,23400,23400,23400,0
|
|
20240812,175300,14392450600,23400,23400,23400,23400,0
|
|
20240812,175200,14392450600,23400,23400,23400,23400,0
|
|
20240812,175100,14392450600,23400,23400,23400,23400,7155
|
|
20240812,175000,14392450600,23400,23400,23400,23400,0
|
|
20240812,174900,14392450600,23400,23400,23400,23400,0
|
|
20240812,174800,14392450600,23400,23400,23400,23400,0
|
|
20240812,174700,14392450600,23400,23400,23400,23400,0
|
|
20240812,174600,14392450600,23400,23400,23400,23400,0
|
|
20240812,174500,14392450600,23400,23400,23400,23400,0
|
|
20240812,174400,14392450600,23400,23400,23400,23400,0
|
|
20240812,174300,14392450600,23400,23400,23400,23400,0
|
|
20240812,174200,14392450600,23400,23400,23400,23400,0
|
|
20240812,174100,14392450600,23400,23400,23400,23400,0
|
|
20240812,174000,14392450600,23400,23400,23400,23400,0
|
|
20240812,173900,14392450600,23400,23400,23400,23400,0
|
|
20240812,173800,14392450600,23400,23400,23400,23400,0
|
|
20240812,173700,14392450600,23400,23400,23400,23400,0
|
|
20240812,173600,14392450600,23400,23400,23400,23400,0
|
|
20240812,173500,14392450600,23400,23400,23400,23400,0
|
|
20240812,173400,14392450600,23400,23400,23400,23400,0
|
|
20240812,173300,14392450600,23400,23400,23400,23400,0
|
|
20240812,173200,14392450600,23400,23400,23400,23400,0
|
|
20240812,173100,14392450600,23400,23400,23400,23400,0
|
|
20240812,173000,14392450600,23400,23400,23400,23400,0
|
|
20240812,172900,14392450600,23400,23400,23400,23400,0
|
|
20240812,172800,14392450600,23400,23400,23400,23400,0
|
|
20240812,172700,14392450600,23400,23400,23400,23400,0
|
|
20240812,172600,14392450600,23400,23400,23400,23400,0
|
|
20240812,172500,14392450600,23400,23400,23400,23400,0
|
|
20240812,172400,14392450600,23400,23400,23400,23400,0
|
|
20240812,172300,14392450600,23400,23400,23400,23400,0
|
|
20240812,172200,14392450600,23400,23400,23400,23400,0
|
|
20240812,172100,14392450600,23400,23400,23400,23400,7155
|
|
20240812,172000,14392450600,23400,23400,23400,23400,0
|
|
20240812,171900,14392450600,23400,23400,23400,23400,0
|
|
20240812,171800,14392450600,23400,23400,23400,23400,0
|
|
20240812,171700,14392450600,23400,23400,23400,23400,0
|
|
20240812,171600,14392450600,23400,23400,23400,23400,0
|
|
20240812,171500,14392450600,23400,23400,23400,23400,0
|
|
20240812,171400,14392450600,23400,23400,23400,23400,0
|
|
20240812,171300,14392450600,23400,23400,23400,23400,0
|
|
20240812,171200,14392450600,23400,23400,23400,23400,0
|
|
20240812,171100,14392450600,23400,23400,23400,23400,0
|
|
20240812,171000,14392450600,23400,23400,23400,23400,0
|
|
20240812,170900,14392450600,23400,23400,23400,23400,0
|
|
20240812,170800,14392450600,23400,23400,23400,23400,0
|
|
20240812,170700,14392450600,23400,23400,23400,23400,0
|
|
20240812,170600,14392450600,23400,23400,23400,23400,0
|
|
20240812,170500,14392450600,23400,23400,23400,23400,0
|
|
20240812,170400,14392450600,23400,23400,23400,23400,0
|
|
20240812,170300,14392450600,23400,23400,23400,23400,0
|
|
20240812,170200,14392450600,23400,23400,23400,23400,0
|
|
20240812,170100,14392450600,23400,23400,23400,23400,0
|
|
20240812,170000,14392450600,23400,23400,23400,23400,0
|
|
20240812,165900,14392450600,23400,23400,23400,23400,0
|
|
20240812,165800,14392450600,23400,23400,23400,23400,0
|
|
20240812,165700,14392450600,23400,23400,23400,23400,0
|
|
20240812,165600,14392450600,23400,23400,23400,23400,0
|
|
20240812,165500,14392450600,23400,23400,23400,23400,0
|
|
20240812,165400,14392450600,23400,23400,23400,23400,0
|
|
20240812,165300,14392450600,23400,23400,23400,23400,0
|
|
20240812,165200,14392450600,23400,23400,23400,23400,0
|
|
20240812,165100,14392450600,23400,23400,23400,23400,7155
|
|
20240812,165000,14392450600,23400,23400,23400,23400,0
|
|
20240812,164900,14392450600,23400,23400,23400,23400,0
|
|
20240812,164800,14392450600,23400,23400,23400,23400,0
|
|
20240812,164700,14392450600,23400,23400,23400,23400,0
|
|
20240812,164600,14392450600,23400,23400,23400,23400,0
|
|
20240812,164500,14392450600,23400,23400,23400,23400,0
|
|
20240812,164400,14392450600,23400,23400,23400,23400,0
|
|
20240812,164300,14392450600,23400,23400,23400,23400,0
|
|
20240812,164200,14392450600,23400,23400,23400,23400,0
|
|
20240812,164100,14392450600,23400,23400,23400,23400,0
|
|
20240812,164000,14392450600,23400,23400,23400,23400,0
|
|
20240812,163900,14392450600,23400,23400,23400,23400,0
|
|
20240812,163800,14392450600,23400,23400,23400,23400,0
|
|
20240812,163700,14392450600,23400,23400,23400,23400,0
|
|
20240812,163600,14392450600,23400,23400,23400,23400,0
|
|
20240812,163500,14392450600,23400,23400,23400,23400,0
|
|
20240812,163400,14392450600,23400,23400,23400,23400,0
|
|
20240812,163300,14392450600,23400,23400,23400,23400,0
|
|
20240812,163200,14392450600,23400,23400,23400,23400,0
|
|
20240812,163100,14392450600,23400,23400,23400,23400,0
|
|
20240812,163000,14392450600,23400,23400,23400,23400,0
|
|
20240812,162900,14392450600,23400,23400,23400,23400,0
|
|
20240812,162800,14392450600,23400,23400,23400,23400,0
|
|
20240812,162700,14392450600,23400,23400,23400,23400,0
|
|
20240812,162600,14392450600,23400,23400,23400,23400,0
|
|
20240812,162500,14392450600,23400,23400,23400,23400,0
|
|
20240812,162400,14392450600,23400,23400,23400,23400,0
|
|
20240812,162300,14392450600,23400,23400,23400,23400,0
|
|
20240812,162200,14392450600,23400,23400,23400,23400,0
|
|
20240812,162100,14392450600,23400,23400,23400,23400,7155
|
|
20240812,162000,14392450600,23400,23400,23400,23400,0
|
|
20240812,161900,14392450600,23400,23400,23400,23400,0
|
|
20240812,161800,14392450600,23400,23400,23400,23400,0
|
|
20240812,161700,14392450600,23400,23400,23400,23400,0
|
|
20240812,161600,14392450600,23400,23400,23400,23400,0
|
|
20240812,161500,14392450600,23400,23400,23400,23400,0
|
|
20240812,161400,14392450600,23400,23400,23400,23400,0
|
|
20240812,161300,14392450600,23400,23400,23400,23400,0
|
|
20240812,161200,14392450600,23400,23400,23400,23400,0
|
|
20240812,161100,14392450600,23400,23400,23400,23400,0
|
|
20240812,161000,14392450600,23400,23400,23400,23400,0
|
|
20240812,160900,14392450600,23400,23400,23400,23400,0
|
|
20240812,160800,14392450600,23400,23400,23400,23400,0
|
|
20240812,160700,14392450600,23400,23400,23400,23400,0
|
|
20240812,160600,14392450600,23400,23400,23400,23400,0
|
|
20240812,160500,14392450600,23400,23400,23400,23400,0
|
|
20240812,160400,14392450600,23400,23400,23400,23400,0
|
|
20240812,160300,14392450600,23400,23400,23400,23400,0
|
|
20240812,160200,14392450600,23400,23400,23400,23400,0
|
|
20240812,160100,14392450600,23400,23400,23400,23400,0
|
|
20240812,160000,14392450600,23400,23400,23400,23400,0
|
|
20240812,155900,14392450600,23400,23400,23400,23400,0
|
|
20240812,155800,14392450600,23400,23400,23400,23400,0
|
|
20240812,155700,14392450600,23400,23400,23400,23400,0
|
|
20240812,155600,14392450600,23400,23400,23400,23400,0
|
|
20240812,155500,14392450600,23400,23400,23400,23400,0
|
|
20240812,155400,14392450600,23400,23400,23400,23400,0
|
|
20240812,155300,14392450600,23400,23400,23400,23400,0
|
|
20240812,155200,14392450600,23400,23400,23400,23400,0
|
|
20240812,155100,14392450600,23400,23400,23400,23400,7155
|
|
20240812,155000,14392450600,23400,23400,23400,23400,0
|
|
20240812,154900,14392450600,23400,23400,23400,23400,0
|
|
20240812,154800,14392450600,23400,23400,23400,23400,0
|
|
20240812,154700,14392450600,23400,23400,23400,23400,0
|
|
20240812,154600,14392450600,23400,23400,23400,23400,0
|
|
20240812,154500,14392450600,23400,23400,23400,23400,0
|
|
20240812,154400,14392450600,23400,23400,23400,23400,0
|
|
20240812,154300,14392450600,23400,23400,23400,23400,0
|
|
20240812,154200,14392450600,23400,23400,23400,23400,0
|
|
20240812,154100,14392450600,23400,23400,23400,23400,0
|
|
20240812,154000,14392450600,23400,23400,23400,23400,0
|
|
20240812,153900,14392450600,23400,23400,23400,23400,0
|
|
20240812,153800,14392450600,23400,23400,23400,23400,0
|
|
20240812,153700,14392450600,23400,23400,23400,23400,0
|
|
20240812,153600,14392450600,23400,23400,23400,23400,0
|
|
20240812,153500,14392450600,23400,23400,23400,23400,0
|
|
20240812,153400,14392450600,23400,23400,23400,23400,0
|
|
20240812,153300,14392450600,23400,23400,23400,23400,0
|
|
20240812,153200,14392450600,23400,23400,23400,23400,0
|
|
20240812,153100,14392450600,23400,23400,23400,23400,0
|
|
20240812,153000,14392450600,23400,23400,23400,23400,7155
|
|
20240812,152900,14225023600,23400,23400,23400,23400,0
|
|
20240812,152800,14225023600,23400,23400,23400,23400,0
|
|
20240812,152700,14225023600,23400,23400,23400,23400,0
|
|
20240812,152600,14225023600,23400,23400,23400,23400,0
|
|
20240812,152500,14225023600,23400,23400,23400,23400,0
|
|
20240812,152400,14225023600,23400,23400,23400,23400,0
|
|
20240812,152300,14225023600,23400,23400,23400,23400,0
|
|
20240812,152200,14225023600,23400,23400,23400,23400,0
|
|
20240812,152100,14225023600,23400,23400,23400,23400,0
|
|
20240812,152000,14225023600,23400,23400,23400,23400,0
|
|
20240812,151900,14225023600,23400,23350,23400,23350,292
|
|
20240812,151800,14218199550,23400,23400,23400,23350,1145
|
|
20240812,151700,14191426000,23400,23400,23450,23400,795
|
|
20240812,151600,14172818800,23400,23450,23450,23400,2975
|
|
20240812,151500,14103171400,23450,23450,23450,23400,1470
|
|
20240812,151400,14068713000,23400,23450,23450,23400,1390
|
|
20240812,151300,14036142650,23450,23400,23450,23400,356
|
|
20240812,151200,14027795200,23450,23550,23550,23400,8064
|
|
20240812,151100,13838400050,23500,23550,23550,23500,525
|
|
20240812,151000,13826051900,23500,23500,23550,23500,543
|
|
20240812,150900,13813281950,23500,23600,23600,23500,477
|
|
20240812,150800,13802038600,23550,23550,23600,23500,659
|
|
20240812,150700,13786513350,23550,23550,23600,23500,355
|
|
20240812,150600,13778148050,23550,23500,23600,23500,1371
|
|
20240812,150500,13745869750,23550,23600,23600,23550,525
|
|
20240812,150400,13733499800,23600,23550,23600,23550,376
|
|
20240812,150300,13724635700,23550,23600,23600,23550,51
|
|
20240812,150200,13723432150,23550,23550,23600,23500,326
|
|
20240812,150100,13715754100,23550,23600,23600,23550,346
|
|
20240812,150000,13707602750,23600,23550,23600,23550,281
|
|
20240812,145900,13700983950,23550,23600,23600,23550,188
|
|
20240812,145800,13696547700,23550,23600,23650,23550,479
|
|
20240812,145700,13685254750,23600,23550,23600,23550,145
|
|
20240812,145600,13681835450,23600,23600,23650,23550,520
|
|
20240812,145500,13669578350,23600,23600,23600,23550,1191
|
|
20240812,145400,13641471150,23600,23550,23600,23500,587
|
|
20240812,145300,13627637700,23550,23550,23600,23550,261
|
|
20240812,145200,13621486150,23550,23550,23550,23500,469
|
|
20240812,145100,13610441950,23550,23550,23550,23500,383
|
|
20240812,145000,13601426950,23550,23550,23600,23500,206
|
|
20240812,144900,13596574300,23550,23550,23600,23550,199
|
|
20240812,144800,13591883300,23600,23550,23600,23550,537
|
|
20240812,144700,13579230100,23550,23550,23550,23500,1259
|
|
20240812,144600,13549581750,23550,23650,23650,23550,864
|
|
20240812,144500,13529191500,23650,23650,23650,23600,285
|
|
20240812,144400,13522452900,23600,23650,23650,23600,449
|
|
20240812,144300,13511844100,23650,23650,23650,23600,112
|
|
20240812,144200,13509195950,23650,23650,23650,23600,178
|
|
20240812,144100,13504986800,23650,23650,23650,23650,176
|
|
20240812,144000,13500824400,23650,23650,23700,23650,169
|
|
20240812,143900,13496825050,23650,23650,23700,23650,178
|
|
20240812,143800,13492611550,23650,23700,23700,23650,598
|
|
20240812,143700,13478447900,23700,23700,23700,23600,479
|
|
20240812,143600,13467105700,23700,23650,23700,23600,432
|
|
20240812,143500,13456889300,23650,23600,23650,23600,682
|
|
20240812,143400,13440783600,23550,23550,23600,23550,467
|
|
20240812,143300,13429772500,23550,23550,23600,23500,609
|
|
20240812,143200,13415432200,23500,23550,23550,23500,434
|
|
20240812,143100,13405213900,23600,23550,23600,23550,1627
|
|
20240812,143000,13366896100,23600,23600,23600,23550,1491
|
|
20240812,142900,13331778350,23550,23550,23600,23550,162
|
|
20240812,142800,13327957550,23550,23550,23600,23550,92
|
|
20240812,142700,13325788450,23600,23600,23600,23550,135
|
|
20240812,142600,13322604050,23600,23550,23600,23550,197
|
|
20240812,142500,13317956900,23550,23550,23550,23500,1215
|
|
20240812,142400,13289343700,23550,23550,23600,23550,188
|
|
20240812,142300,13284915150,23550,23550,23550,23500,125
|
|
20240812,142200,13281972850,23550,23550,23600,23550,107
|
|
20240812,142100,13279452600,23500,23600,23600,23500,488
|
|
20240812,142000,13267952150,23500,23600,23600,23500,869
|
|
20240812,141900,13247481800,23600,23600,23600,23550,581
|
|
20240812,141800,13233773100,23550,23600,23600,23550,61
|
|
20240812,141700,13232335750,23600,23550,23600,23550,306
|
|
20240812,141600,13225124300,23600,23550,23600,23550,98
|
|
20240812,141500,13222814550,23550,23550,23600,23550,261
|
|
20240812,141400,13216667900,23600,23550,23600,23500,253
|
|
20240812,141300,13210707000,23500,23550,23550,23500,437
|
|
20240812,141200,13200428500,23550,23500,23550,23500,211
|
|
20240812,141100,13195461950,23550,23550,23600,23550,1234
|
|
20240812,141000,13166398150,23550,23550,23550,23550,959
|
|
20240812,140900,13143813700,23550,23550,23600,23550,79
|
|
20240812,140800,13141949850,23600,23600,23600,23600,325
|
|
20240812,140700,13134279850,23550,23600,23600,23550,210
|
|
20240812,140600,13129328850,23550,23550,23550,23550,94
|
|
20240812,140500,13127115150,23550,23600,23600,23550,261
|
|
20240812,140400,13120960700,23600,23600,23600,23550,208
|
|
20240812,140300,13116051950,23600,23550,23600,23550,124
|
|
20240812,140200,13113130650,23600,23550,23600,23550,83
|
|
20240812,140100,13111172100,23550,23550,23600,23550,150
|
|
20240812,140000,13107635450,23550,23550,23600,23550,264
|
|
20240812,135900,13101415400,23550,23550,23600,23550,296
|
|
20240812,135800,13094440850,23550,23550,23550,23500,606
|
|
20240812,135700,13080172950,23550,23500,23550,23500,280
|
|
20240812,135600,13073579000,23550,23550,23550,23500,225
|
|
20240812,135500,13068283850,23550,23500,23550,23500,755
|
|
20240812,135400,13050538050,23500,23600,23600,23500,4394
|
|
20240812,135300,12947114500,23600,23600,23600,23550,384
|
|
20240812,135200,12938054650,23600,23600,23600,23550,140
|
|
20240812,135100,12934751450,23600,23600,23600,23550,162
|
|
20240812,135000,12930931500,23600,23550,23600,23550,64
|
|
20240812,134900,12929424000,23600,23600,23600,23550,502
|
|
20240812,134800,12917596950,23550,23550,23550,23550,22
|
|
20240812,134700,12917078850,23550,23550,23600,23550,324
|
|
20240812,134600,12909444950,23600,23600,23600,23550,267
|
|
20240812,134500,12903151950,23550,23550,23550,23550,1037
|
|
20240812,134400,12878730600,23600,23600,23600,23600,325
|
|
20240812,134300,12871060600,23550,23600,23600,23550,1366
|
|
20240812,134200,12838878350,23550,23600,23600,23550,276
|
|
20240812,134100,12832369800,23550,23600,23600,23550,193
|
|
20240812,134000,12827818250,23550,23550,23600,23550,169
|
|
20240812,133900,12823832000,23550,23650,23650,23550,894
|
|
20240812,133800,12802733500,23600,23600,23600,23600,101
|
|
20240812,133700,12800349900,23650,23600,23650,23600,166
|
|
20240812,133600,12796429100,23650,23650,23650,23600,731
|
|
20240812,133500,12779171450,23600,23650,23650,23600,64
|
|
20240812,133400,12777660950,23550,23600,23650,23550,466
|
|
20240812,133300,12766666150,23650,23600,23650,23550,1009
|
|
20240812,133200,12742875650,23550,23600,23650,23500,2908
|
|
20240812,133100,12674454550,23650,23550,23650,23550,20
|
|
20240812,133000,12673981700,23600,23600,23650,23550,871
|
|
20240812,132900,12653425150,23600,23650,23650,23600,179
|
|
20240812,132800,12649195450,23600,23650,23650,23600,157
|
|
20240812,132700,12645486550,23650,23700,23700,23650,432
|
|
20240812,132600,12635269100,23700,23700,23700,23700,80
|
|
20240812,132500,12633373100,23700,23650,23700,23650,99
|
|
20240812,132400,12631028700,23700,23650,23700,23650,280
|
|
20240812,132300,12624403800,23650,23600,23650,23600,275
|
|
20240812,132200,12617902650,23600,23600,23650,23600,320
|
|
20240812,132100,12610341100,23550,23650,23650,23550,783
|
|
20240812,132000,12591875000,23650,23600,23650,23600,110
|
|
20240812,131900,12589276350,23600,23600,23600,23550,528
|
|
20240812,131800,12576818650,23600,23600,23600,23550,376
|
|
20240812,131700,12567955050,23600,23600,23650,23550,3396
|
|
20240812,131600,12487916950,23600,23650,23650,23600,63
|
|
20240812,131500,12486428850,23600,23650,23650,23600,1225
|
|
20240812,131400,12457510350,23650,23650,23650,23600,2022
|
|
20240812,131300,12409714650,23650,23700,23700,23650,433
|
|
20240812,131200,12399463550,23750,23650,23750,23650,237
|
|
20240812,131100,12393845900,23700,23700,23700,23700,826
|
|
20240812,131000,12374269700,23750,23700,23750,23700,207
|
|
20240812,130900,12369358750,23700,23700,23750,23650,323
|
|
20240812,130800,12361705100,23700,23650,23700,23650,1356
|
|
20240812,130700,12329614350,23650,23650,23700,23650,286
|
|
20240812,130600,12322849550,23650,23800,23800,23650,2064
|
|
20240812,130500,12273907850,23800,23800,23850,23750,2994
|
|
20240812,130400,12202690450,23750,23800,23800,23750,1125
|
|
20240812,130300,12175921600,23850,23850,23850,23850,200
|
|
20240812,130200,12171151600,23900,23800,23900,23800,96
|
|
20240812,130100,12168864250,23800,23850,23900,23800,521
|
|
20240812,130000,12156451050,23850,23900,23900,23800,23
|
|
20240812,125900,12155902500,23900,23900,23900,23800,630
|
|
20240812,125800,12140883900,23900,23850,23900,23850,124
|
|
20240812,125700,12137925300,23850,23900,23900,23850,418
|
|
20240812,125600,12127951450,23850,23900,23900,23850,84
|
|
20240812,125500,12125944550,23900,23900,23900,23900,64
|
|
20240812,125400,12124414950,23950,23900,23950,23850,219
|
|
20240812,125300,12119178900,23900,23900,23900,23850,178
|
|
20240812,125200,12114925050,23850,23900,23900,23850,48
|
|
20240812,125100,12113777900,23850,23850,23850,23850,218
|
|
20240812,125000,12108578600,23850,23850,23850,23800,62
|
|
20240812,124900,12107099950,23850,23900,23900,23850,88
|
|
20240812,124800,12104999600,23850,23850,23850,23850,226
|
|
20240812,124700,12099609500,23900,23900,23900,23850,137
|
|
20240812,124600,12096335700,23900,23850,23900,23850,155
|
|
20240812,124500,12092638100,23800,23850,23850,23800,245
|
|
20240812,124400,12086806900,23850,23900,23900,23850,346
|
|
20240812,124300,12078552500,23900,23850,23900,23800,314
|
|
20240812,124200,12071059950,23900,23900,23900,23800,1521
|
|
20240812,124100,12034820800,23850,23850,23900,23850,245
|
|
20240812,124000,12028974050,23900,23850,23900,23850,366
|
|
20240812,123900,12020238400,23850,23900,23900,23850,75
|
|
20240812,123800,12018448800,23850,23900,23900,23850,38
|
|
20240812,123700,12017540650,23900,23900,23900,23850,182
|
|
20240812,123600,12013193900,23850,23900,24000,23850,1151
|
|
20240812,123500,11985715250,23900,23950,23950,23900,378
|
|
20240812,123400,11976681000,23950,24000,24000,23900,104
|
|
20240812,123300,11974188200,23950,24000,24000,23950,1036
|
|
20240812,123200,11949370350,23950,23950,23950,23950,43
|
|
20240812,123100,11948340500,23950,24000,24000,23950,172
|
|
20240812,123000,11944217000,23950,24000,24000,23950,243
|
|
20240812,122900,11938394700,23950,23950,24000,23950,256
|
|
20240812,122800,11932259800,23950,24000,24000,23950,311
|
|
20240812,122700,11924798750,23950,24000,24000,23950,260
|
|
20240812,122600,11918560650,23950,23950,24000,23950,450
|
|
20240812,122500,11907782950,23950,24000,24000,23950,611
|
|
20240812,122400,11893146550,23950,23950,23950,23950,1
|
|
20240812,122300,11893122600,23950,23950,24000,23950,303
|
|
20240812,122200,11885863750,24000,23950,24000,23950,171
|
|
20240812,122100,11881761700,24000,23950,24000,23950,155
|
|
20240812,122000,11878049100,23950,24000,24000,23950,895
|
|
20240812,121900,11856595900,23950,24000,24050,23950,231
|
|
20240812,121800,11851051900,23950,24000,24050,23950,271
|
|
20240812,121700,11844549900,24000,24000,24050,24000,19
|
|
20240812,121600,11844093750,24050,24050,24050,24000,38
|
|
20240812,121500,11843180500,24000,23950,24050,23950,700
|
|
20240812,121400,11826402650,23950,24000,24000,23950,53
|
|
20240812,121300,11825130700,24000,24050,24050,24000,301
|
|
20240812,121200,11817905850,24050,24000,24050,24000,262
|
|
20240812,121100,11811614700,24050,24000,24050,24000,165
|
|
20240812,121000,11807650950,24000,24000,24050,24000,892
|
|
20240812,120900,11786242150,24050,24050,24050,24000,427
|
|
20240812,120800,11775972900,24050,24050,24050,24050,74
|
|
20240812,120700,11774193200,24100,24100,24100,24000,32
|
|
20240812,120600,11773422100,24100,24050,24100,24050,447
|
|
20240812,120500,11762669650,24050,24100,24100,24000,750
|
|
20240812,120400,11744634700,24100,24100,24100,24050,304
|
|
20240812,120300,11737308800,24100,24000,24100,24000,716
|
|
20240812,120200,11720078600,24050,24050,24050,24000,306
|
|
20240812,120100,11712719800,24000,24050,24050,24000,576
|
|
20240812,120000,11698867100,24000,24050,24050,24000,187
|
|
20240812,115900,11694375150,24050,24050,24050,24000,564
|
|
20240812,115800,11680828650,24050,24050,24050,24000,50
|
|
20240812,115700,11679627750,23950,24050,24050,23950,86
|
|
20240812,115600,11677561750,24050,24050,24050,24000,117
|
|
20240812,115500,11674752300,24050,24000,24050,24000,78
|
|
20240812,115400,11672878500,24000,24050,24100,24000,213
|
|
20240812,115300,11667754550,24050,23950,24050,23950,770
|
|
20240812,115200,11649260700,23950,24000,24050,23950,368
|
|
20240812,115100,11640422200,24000,23950,24000,23900,486
|
|
20240812,115000,11628758350,24000,23900,24000,23850,208
|
|
20240812,114900,11623784700,23900,23900,23950,23850,572
|
|
20240812,114800,11610107600,23850,23850,23950,23850,30
|
|
20240812,114700,11609390200,23850,24000,24000,23850,1764
|
|
20240812,114600,11567210300,24000,24000,24000,23950,177
|
|
20240812,114500,11562968650,24000,24000,24050,23900,210
|
|
20240812,114400,11557938250,24050,24000,24050,23900,515
|
|
20240812,114300,11545564100,24000,23950,24000,23850,803
|
|
20240812,114200,11526301750,24000,23950,24150,23850,295
|
|
20240812,114100,11519241900,24150,23850,24150,23800,2368
|
|
20240812,114000,11462334450,23850,23850,23850,23850,788
|
|
20240812,113900,11443540650,23850,23950,23950,23850,349
|
|
20240812,113800,11435211900,24050,23850,24050,23800,1610
|
|
20240812,113700,11396644600,23850,23800,23850,23800,190
|
|
20240812,113600,11392122450,23800,23850,23900,23800,339
|
|
20240812,113500,11384038650,23850,23850,23850,23800,230
|
|
20240812,113400,11378555000,23850,23800,23850,23800,684
|
|
20240812,113300,11362274800,23850,23900,23900,23850,163
|
|
20240812,113200,11358386350,23900,23900,23900,23850,1465
|
|
20240812,113100,11323438700,23900,24000,24000,23900,80
|
|
20240812,113000,11321519800,24000,23900,24000,23850,698
|
|
20240812,112900,11304816700,23900,23950,24000,23900,1619
|
|
20240812,112800,11266111350,23950,23950,24000,23950,524
|
|
20240812,112700,11253559500,24000,24000,24000,23950,57
|
|
20240812,112600,11252191800,23950,24000,24000,23950,277
|
|
20240812,112500,11245553750,23950,24000,24000,23900,396
|
|
20240812,112400,11236057650,24000,23950,24000,23950,389
|
|
20240812,112300,11226738750,24000,23950,24000,23950,502
|
|
20240812,112200,11214697350,24000,23950,24000,23900,364
|
|
20240812,112100,11205975800,24000,23950,24000,23900,1589
|
|
20240812,112000,11167926100,23950,23950,23950,23900,657
|
|
20240812,111900,11152208150,23950,23950,23950,23900,864
|
|
20240812,111800,11131535850,23900,23950,23950,23900,122
|
|
20240812,111700,11128614500,23950,23900,23950,23850,672
|
|
20240812,111600,11112561450,23900,23950,23950,23900,253
|
|
20240812,111500,11106512950,23900,23950,24000,23900,295
|
|
20240812,111400,11099450450,23950,23950,23950,23950,47
|
|
20240812,111300,11098324800,24000,23950,24000,23950,157
|
|
20240812,111200,11094558000,23950,23950,24000,23950,270
|
|
20240812,111100,11088090750,24000,24000,24000,24000,165
|
|
20240812,111000,11084130750,23950,24050,24050,23950,730
|
|
20240812,110900,11066596900,24050,24050,24050,24000,156
|
|
20240812,110800,11062846350,24050,24050,24050,23900,715
|
|
20240812,110700,11045693150,24050,24050,24050,24000,97
|
|
20240812,110600,11043363050,24050,24050,24100,23750,1831
|
|
20240812,110500,10999549550,24000,24000,24050,24000,1365
|
|
20240812,110400,10966754900,24000,23850,24000,23850,240
|
|
20240812,110300,10961013150,23800,23900,23900,23800,465
|
|
20240812,110200,10949924650,23900,23800,23900,23800,1859
|
|
20240812,110100,10905627600,23800,23900,24000,23800,1208
|
|
20240812,110000,10876804000,24000,24000,24000,23850,3285
|
|
20240812,105900,10798270450,23950,23900,24000,23900,421
|
|
20240812,105800,10788186650,23950,23950,24000,23900,1226
|
|
20240812,105700,10758825150,24000,24000,24000,24000,186
|
|
20240812,105600,10754361150,23950,24000,24000,23950,363
|
|
20240812,105500,10745649200,24050,24050,24050,24000,21
|
|
20240812,105400,10745144200,24050,24000,24050,24000,181
|
|
20240812,105300,10740796100,24000,24000,24050,23950,376
|
|
20240812,105200,10731782350,24050,24050,24050,23950,199
|
|
20240812,105100,10727004550,23950,23950,24050,23900,936
|
|
20240812,105000,10704554600,23950,23950,24000,23900,490
|
|
20240812,104900,10692821400,23950,23950,24050,23950,354
|
|
20240812,104800,10684334950,23950,24000,24050,23950,279
|
|
20240812,104700,10677639550,24050,24000,24100,24000,1070
|
|
20240812,104600,10651912050,24000,24000,24050,23950,589
|
|
20240812,104500,10637757550,24050,23950,24050,23900,971
|
|
20240812,104400,10614447600,23950,24000,24000,23900,224
|
|
20240812,104300,10609083550,24000,23950,24050,23900,1331
|
|
20240812,104200,10577220750,24000,24100,24100,23950,1371
|
|
20240812,104100,10544308600,24100,24050,24150,24000,1729
|
|
20240812,104000,10502731800,24050,24100,24100,24050,442
|
|
20240812,103900,10492096650,24200,24250,24250,24050,1508
|
|
20240812,103800,10455721300,24250,24150,24300,24100,2767
|
|
20240812,103700,10388638000,24150,24150,24200,24100,308
|
|
20240812,103600,10381204050,24150,24000,24150,24000,3470
|
|
20240812,103500,10297759950,24000,23950,24000,23900,5345
|
|
20240812,103400,10169669150,23950,24000,24100,23950,400
|
|
20240812,103300,10160073150,24000,24100,24100,23900,3613
|
|
20240812,103200,10073374200,24100,24150,24200,24050,1631
|
|
20240812,103100,10034078550,24100,24150,24150,24050,1747
|
|
20240812,103000,9991941750,24150,24300,24300,24150,3799
|
|
20240812,102900,9899987250,24300,24250,24350,24200,1476
|
|
20240812,102800,9864151650,24200,24250,24350,24200,1618
|
|
20240812,102700,9824876350,24300,24450,24500,24250,4043
|
|
20240812,102600,9726275250,24450,24500,24500,24400,2708
|
|
20240812,102500,9660025400,24500,24500,24500,24450,2520
|
|
20240812,102400,9598290650,24450,24400,24500,24400,3346
|
|
20240812,102300,9516387700,24450,24450,24450,24350,2675
|
|
20240812,102200,9451042100,24450,24400,24450,24350,2196
|
|
20240812,102100,9397427100,24400,24500,24500,24350,4097
|
|
20240812,102000,9297298150,24450,24450,24500,24400,2595
|
|
20240812,101900,9233853950,24500,24400,24550,24400,6896
|
|
20240812,101800,9065164300,24350,24300,24400,24250,2912
|
|
20240812,101700,8994273850,24300,24350,24350,24300,1750
|
|
20240812,101600,8951739400,24350,24400,24400,24250,3009
|
|
20240812,101500,8878554150,24400,24250,24500,24250,8958
|
|
20240812,101400,8659779550,24250,24250,24300,23950,5545
|
|
20240812,101300,8525816300,24250,24300,24350,24250,3326
|
|
20240812,101200,8444990600,24250,24200,24350,24200,7261
|
|
20240812,101100,8268814600,24200,24050,24200,24050,4498
|
|
20240812,101000,8160526750,24050,24200,24200,24000,2828
|
|
20240812,100900,8092422750,24200,24200,24250,24150,2425
|
|
20240812,100800,8033794400,24150,24150,24250,24100,3918
|
|
20240812,100700,7939028300,24150,24300,24300,24100,4338
|
|
20240812,100600,7834044600,24300,24100,24300,24050,6800
|
|
20240812,100500,7669440650,24150,24150,24250,24100,7063
|
|
20240812,100400,7498703350,24150,23950,24150,23850,12059
|
|
20240812,100300,7208517900,23950,23850,24000,23800,7956
|
|
20240812,100200,7018195000,23850,23650,23900,23600,10007
|
|
20240812,100100,6781205300,23700,24100,24150,23650,18234
|
|
20240812,100000,6345748300,24150,24050,24200,23950,18403
|
|
20240812,095900,5903102700,24050,23900,24250,23900,27638
|
|
20240812,095800,5236877900,23950,24050,24600,23800,72128
|
|
20240812,095700,3490374050,24250,23850,24250,23850,11683
|
|
20240812,095600,3208648200,24000,23800,24150,23750,14329
|
|
20240812,095500,2865241750,23850,23900,23900,23800,2674
|
|
20240812,095400,2801470050,23900,23850,23900,23850,210
|
|
20240812,095300,2796452950,23850,23800,23850,23750,2190
|
|
20240812,095200,2744228350,23800,23800,23800,23750,181
|
|
20240812,095100,2739920600,23800,23800,23800,23800,292
|
|
20240812,095000,2732971000,23800,23750,23800,23750,1456
|
|
20240812,094900,2698330950,23750,23800,23800,23750,211
|
|
20240812,094800,2693316200,23800,23850,23850,23800,482
|
|
20240812,094700,2681843450,23800,23800,23800,23750,1329
|
|
20240812,094600,2650213300,23800,23750,23800,23750,1002
|
|
20240812,094500,2626367200,23750,23800,23800,23750,678
|
|
20240812,094400,2610246850,23800,23700,23800,23700,1010
|
|
20240812,094300,2586266250,23700,23650,23750,23650,304
|
|
20240812,094200,2579064050,23750,23700,23750,23650,390
|
|
20240812,094100,2569820300,23700,23750,23750,23700,1336
|
|
20240812,094000,2538155000,23750,23800,23800,23750,887
|
|
20240812,093900,2517084600,23800,23800,23850,23750,2443
|
|
20240812,093800,2458939800,23800,23800,23800,23750,149
|
|
20240812,093700,2455398450,23800,23750,23800,23750,813
|
|
20240812,093600,2436087000,23750,23700,23750,23650,2086
|
|
20240812,093500,2386623900,23650,23750,23750,23650,1270
|
|
20240812,093400,2356523450,23750,23700,23750,23700,865
|
|
20240812,093300,2335981250,23700,23800,23800,23700,1219
|
|
20240812,093200,2307035050,23800,23750,23850,23750,1149
|
|
20240812,093100,2279694300,23850,23850,23900,23750,5055
|
|
20240812,093000,2159216450,23850,23900,23900,23800,2031
|
|
20240812,092900,2110793550,23900,23900,23900,23850,1726
|
|
20240812,092800,2069543200,23900,23850,23900,23800,856
|
|
20240812,092700,2049112550,23850,23850,23900,23800,2857
|
|
20240812,092600,1980997900,23900,23800,23900,23750,6235
|
|
20240812,092500,1832392300,23800,23750,23800,23700,2216
|
|
20240812,092400,1779763050,23750,23750,23750,23650,1261
|
|
20240812,092300,1749855800,23750,23700,23750,23700,3347
|
|
20240812,092200,1670465550,23700,23550,23700,23550,5495
|
|
20240812,092100,1540564150,23600,23500,23600,23500,3987
|
|
20240812,092000,1446647950,23500,23400,23500,23400,2500
|
|
20240812,091900,1388037700,23450,23450,23500,23450,1367
|
|
20240812,091800,1355929050,23500,23450,23500,23450,2464
|
|
20240812,091700,1298041100,23400,23400,23450,23400,2717
|
|
20240812,091600,1234363300,23400,23450,23450,23350,534
|
|
20240812,091500,1221880600,23400,23350,23400,23350,1749
|
|
20240812,091400,1180991600,23400,23400,23450,23400,1677
|
|
20240812,091300,1141716900,23400,23300,23400,23300,2504
|
|
20240812,091200,1083198600,23300,23300,23400,23250,3843
|
|
20240812,091100,993522500,23300,23350,23400,23300,721
|
|
20240812,091000,976694300,23300,23250,23400,23150,5742
|
|
20240812,090900,842773700,23200,23100,23200,23100,2143
|
|
20240812,090800,793106150,23100,23050,23100,23050,1325
|
|
20240812,090700,762501650,23050,23150,23150,23050,6172
|
|
20240812,090600,619904950,23150,23100,23200,23100,1724
|
|
20240812,090500,579995550,23050,23000,23200,23000,3056
|
|
20240812,090400,509328000,23000,22950,23100,22950,6890
|
|
20240812,090300,350378650,22950,22950,22950,22900,2070
|
|
20240812,090200,302875250,22900,22700,22900,22700,5114
|
|
20240812,090100,186085000,22700,22700,22800,22700,979
|
|
20240812,090000,163795050,22750,22800,22800,22600,7203
|