624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,192100,4376815550,23400,23400,23400,23400,3164
|
|
20240813,192000,4376815550,23400,23400,23400,23400,0
|
|
20240813,191900,4376815550,23400,23400,23400,23400,0
|
|
20240813,191800,4376815550,23400,23400,23400,23400,0
|
|
20240813,191700,4376815550,23400,23400,23400,23400,0
|
|
20240813,191600,4376815550,23400,23400,23400,23400,0
|
|
20240813,191500,4376815550,23400,23400,23400,23400,0
|
|
20240813,191400,4376815550,23400,23400,23400,23400,0
|
|
20240813,191300,4376815550,23400,23400,23400,23400,0
|
|
20240813,191200,4376815550,23400,23400,23400,23400,0
|
|
20240813,191100,4376815550,23400,23400,23400,23400,0
|
|
20240813,191000,4376815550,23400,23400,23400,23400,0
|
|
20240813,190900,4376815550,23400,23400,23400,23400,0
|
|
20240813,190800,4376815550,23400,23400,23400,23400,0
|
|
20240813,190700,4376815550,23400,23400,23400,23400,0
|
|
20240813,190600,4376815550,23400,23400,23400,23400,0
|
|
20240813,190500,4376815550,23400,23400,23400,23400,0
|
|
20240813,190400,4376815550,23400,23400,23400,23400,0
|
|
20240813,190300,4376815550,23400,23400,23400,23400,0
|
|
20240813,190200,4376815550,23400,23400,23400,23400,0
|
|
20240813,190100,4376815550,23400,23400,23400,23400,0
|
|
20240813,190000,4376815550,23400,23400,23400,23400,0
|
|
20240813,185900,4376815550,23400,23400,23400,23400,0
|
|
20240813,185800,4376815550,23400,23400,23400,23400,0
|
|
20240813,185700,4376815550,23400,23400,23400,23400,0
|
|
20240813,185600,4376815550,23400,23400,23400,23400,0
|
|
20240813,185500,4376815550,23400,23400,23400,23400,0
|
|
20240813,185400,4376815550,23400,23400,23400,23400,0
|
|
20240813,185300,4376815550,23400,23400,23400,23400,0
|
|
20240813,185200,4376815550,23400,23400,23400,23400,0
|
|
20240813,185100,4376815550,23400,23400,23400,23400,3164
|
|
20240813,185000,4376815550,23400,23400,23400,23400,0
|
|
20240813,184900,4376815550,23400,23400,23400,23400,0
|
|
20240813,184800,4376815550,23400,23400,23400,23400,0
|
|
20240813,184700,4376815550,23400,23400,23400,23400,0
|
|
20240813,184600,4376815550,23400,23400,23400,23400,0
|
|
20240813,184500,4376815550,23400,23400,23400,23400,0
|
|
20240813,184400,4376815550,23400,23400,23400,23400,0
|
|
20240813,184300,4376815550,23400,23400,23400,23400,0
|
|
20240813,184200,4376815550,23400,23400,23400,23400,0
|
|
20240813,184100,4376815550,23400,23400,23400,23400,0
|
|
20240813,184000,4376815550,23400,23400,23400,23400,0
|
|
20240813,183900,4376815550,23400,23400,23400,23400,0
|
|
20240813,183800,4376815550,23400,23400,23400,23400,0
|
|
20240813,183700,4376815550,23400,23400,23400,23400,0
|
|
20240813,183600,4376815550,23400,23400,23400,23400,0
|
|
20240813,183500,4376815550,23400,23400,23400,23400,0
|
|
20240813,183400,4376815550,23400,23400,23400,23400,0
|
|
20240813,183300,4376815550,23400,23400,23400,23400,0
|
|
20240813,183200,4376815550,23400,23400,23400,23400,0
|
|
20240813,183100,4376815550,23400,23400,23400,23400,0
|
|
20240813,183000,4376815550,23400,23400,23400,23400,0
|
|
20240813,182900,4376815550,23400,23400,23400,23400,0
|
|
20240813,182800,4376815550,23400,23400,23400,23400,0
|
|
20240813,182700,4376815550,23400,23400,23400,23400,0
|
|
20240813,182600,4376815550,23400,23400,23400,23400,0
|
|
20240813,182500,4376815550,23400,23400,23400,23400,0
|
|
20240813,182400,4376815550,23400,23400,23400,23400,0
|
|
20240813,182300,4376815550,23400,23400,23400,23400,0
|
|
20240813,182200,4376815550,23400,23400,23400,23400,0
|
|
20240813,182100,4376815550,23400,23400,23400,23400,3164
|
|
20240813,182000,4376815550,23400,23400,23400,23400,0
|
|
20240813,181900,4376815550,23400,23400,23400,23400,0
|
|
20240813,181800,4376815550,23400,23400,23400,23400,0
|
|
20240813,181700,4376815550,23400,23400,23400,23400,0
|
|
20240813,181600,4376815550,23400,23400,23400,23400,0
|
|
20240813,181500,4376815550,23400,23400,23400,23400,0
|
|
20240813,181400,4376815550,23400,23400,23400,23400,0
|
|
20240813,181300,4376815550,23400,23400,23400,23400,0
|
|
20240813,181200,4376815550,23400,23400,23400,23400,0
|
|
20240813,181100,4376815550,23400,23400,23400,23400,0
|
|
20240813,181000,4376815550,23400,23400,23400,23400,0
|
|
20240813,180900,4376815550,23400,23400,23400,23400,0
|
|
20240813,180800,4376815550,23400,23400,23400,23400,0
|
|
20240813,180700,4376815550,23400,23400,23400,23400,0
|
|
20240813,180600,4376815550,23400,23400,23400,23400,0
|
|
20240813,180500,4376815550,23400,23400,23400,23400,0
|
|
20240813,180400,4376815550,23400,23400,23400,23400,0
|
|
20240813,180300,4376815550,23400,23400,23400,23400,0
|
|
20240813,180200,4376815550,23400,23400,23400,23400,0
|
|
20240813,180100,4376815550,23400,23400,23400,23400,0
|
|
20240813,180000,4376815550,23400,23400,23400,23400,0
|
|
20240813,175900,4376815550,23400,23400,23400,23400,0
|
|
20240813,175800,4376815550,23400,23400,23400,23400,0
|
|
20240813,175700,4376815550,23400,23400,23400,23400,0
|
|
20240813,175600,4376815550,23400,23400,23400,23400,0
|
|
20240813,175500,4376815550,23400,23400,23400,23400,0
|
|
20240813,175400,4376815550,23400,23400,23400,23400,0
|
|
20240813,175300,4376815550,23400,23400,23400,23400,0
|
|
20240813,175200,4376815550,23400,23400,23400,23400,0
|
|
20240813,175100,4376815550,23400,23400,23400,23400,3164
|
|
20240813,175000,4376815550,23400,23400,23400,23400,0
|
|
20240813,174900,4376815550,23400,23400,23400,23400,0
|
|
20240813,174800,4376815550,23400,23400,23400,23400,0
|
|
20240813,174700,4376815550,23400,23400,23400,23400,0
|
|
20240813,174600,4376815550,23400,23400,23400,23400,0
|
|
20240813,174500,4376815550,23400,23400,23400,23400,0
|
|
20240813,174400,4376815550,23400,23400,23400,23400,0
|
|
20240813,174300,4376815550,23400,23400,23400,23400,0
|
|
20240813,174200,4376815550,23400,23400,23400,23400,0
|
|
20240813,174100,4376815550,23400,23400,23400,23400,0
|
|
20240813,174000,4376815550,23400,23400,23400,23400,0
|
|
20240813,173900,4376815550,23400,23400,23400,23400,0
|
|
20240813,173800,4376815550,23400,23400,23400,23400,0
|
|
20240813,173700,4376815550,23400,23400,23400,23400,0
|
|
20240813,173600,4376815550,23400,23400,23400,23400,0
|
|
20240813,173500,4376815550,23400,23400,23400,23400,0
|
|
20240813,173400,4376815550,23400,23400,23400,23400,0
|
|
20240813,173300,4376815550,23400,23400,23400,23400,0
|
|
20240813,173200,4376815550,23400,23400,23400,23400,0
|
|
20240813,173100,4376815550,23400,23400,23400,23400,0
|
|
20240813,173000,4376815550,23400,23400,23400,23400,0
|
|
20240813,172900,4376815550,23400,23400,23400,23400,0
|
|
20240813,172800,4376815550,23400,23400,23400,23400,0
|
|
20240813,172700,4376815550,23400,23400,23400,23400,0
|
|
20240813,172600,4376815550,23400,23400,23400,23400,0
|
|
20240813,172500,4376815550,23400,23400,23400,23400,0
|
|
20240813,172400,4376815550,23400,23400,23400,23400,0
|
|
20240813,172300,4376815550,23400,23400,23400,23400,0
|
|
20240813,172200,4376815550,23400,23400,23400,23400,0
|
|
20240813,172100,4376815550,23400,23400,23400,23400,3164
|
|
20240813,172000,4376815550,23400,23400,23400,23400,0
|
|
20240813,171900,4376815550,23400,23400,23400,23400,0
|
|
20240813,171800,4376815550,23400,23400,23400,23400,0
|
|
20240813,171700,4376815550,23400,23400,23400,23400,0
|
|
20240813,171600,4376815550,23400,23400,23400,23400,0
|
|
20240813,171500,4376815550,23400,23400,23400,23400,0
|
|
20240813,171400,4376815550,23400,23400,23400,23400,0
|
|
20240813,171300,4376815550,23400,23400,23400,23400,0
|
|
20240813,171200,4376815550,23400,23400,23400,23400,0
|
|
20240813,171100,4376815550,23400,23400,23400,23400,0
|
|
20240813,171000,4376815550,23400,23400,23400,23400,0
|
|
20240813,170900,4376815550,23400,23400,23400,23400,0
|
|
20240813,170800,4376815550,23400,23400,23400,23400,0
|
|
20240813,170700,4376815550,23400,23400,23400,23400,0
|
|
20240813,170600,4376815550,23400,23400,23400,23400,0
|
|
20240813,170500,4376815550,23400,23400,23400,23400,0
|
|
20240813,170400,4376815550,23400,23400,23400,23400,0
|
|
20240813,170300,4376815550,23400,23400,23400,23400,0
|
|
20240813,170200,4376815550,23400,23400,23400,23400,0
|
|
20240813,170100,4376815550,23400,23400,23400,23400,0
|
|
20240813,170000,4376815550,23400,23400,23400,23400,0
|
|
20240813,165900,4376815550,23400,23400,23400,23400,0
|
|
20240813,165800,4376815550,23400,23400,23400,23400,0
|
|
20240813,165700,4376815550,23400,23400,23400,23400,0
|
|
20240813,165600,4376815550,23400,23400,23400,23400,0
|
|
20240813,165500,4376815550,23400,23400,23400,23400,0
|
|
20240813,165400,4376815550,23400,23400,23400,23400,0
|
|
20240813,165300,4376815550,23400,23400,23400,23400,0
|
|
20240813,165200,4376815550,23400,23400,23400,23400,0
|
|
20240813,165100,4376815550,23400,23400,23400,23400,3164
|
|
20240813,165000,4376815550,23400,23400,23400,23400,0
|
|
20240813,164900,4376815550,23400,23400,23400,23400,0
|
|
20240813,164800,4376815550,23400,23400,23400,23400,0
|
|
20240813,164700,4376815550,23400,23400,23400,23400,0
|
|
20240813,164600,4376815550,23400,23400,23400,23400,0
|
|
20240813,164500,4376815550,23400,23400,23400,23400,0
|
|
20240813,164400,4376815550,23400,23400,23400,23400,0
|
|
20240813,164300,4376815550,23400,23400,23400,23400,0
|
|
20240813,164200,4376815550,23400,23400,23400,23400,0
|
|
20240813,164100,4376815550,23400,23400,23400,23400,0
|
|
20240813,164000,4376815550,23400,23400,23400,23400,0
|
|
20240813,163900,4376815550,23400,23400,23400,23400,0
|
|
20240813,163800,4376815550,23400,23400,23400,23400,0
|
|
20240813,163700,4376815550,23400,23400,23400,23400,0
|
|
20240813,163600,4376815550,23400,23400,23400,23400,0
|
|
20240813,163500,4376815550,23400,23400,23400,23400,0
|
|
20240813,163400,4376815550,23400,23400,23400,23400,0
|
|
20240813,163300,4376815550,23400,23400,23400,23400,0
|
|
20240813,163200,4376815550,23400,23400,23400,23400,0
|
|
20240813,163100,4376815550,23400,23400,23400,23400,0
|
|
20240813,163000,4376815550,23400,23400,23400,23400,0
|
|
20240813,162900,4376815550,23400,23400,23400,23400,0
|
|
20240813,162800,4376815550,23400,23400,23400,23400,0
|
|
20240813,162700,4376815550,23400,23400,23400,23400,0
|
|
20240813,162600,4376815550,23400,23400,23400,23400,0
|
|
20240813,162500,4376815550,23400,23400,23400,23400,0
|
|
20240813,162400,4376815550,23400,23400,23400,23400,0
|
|
20240813,162300,4376815550,23400,23400,23400,23400,0
|
|
20240813,162200,4376815550,23400,23400,23400,23400,0
|
|
20240813,162100,4376815550,23400,23400,23400,23400,3164
|
|
20240813,162000,4376815550,23400,23400,23400,23400,0
|
|
20240813,161900,4376815550,23400,23400,23400,23400,0
|
|
20240813,161800,4376815550,23400,23400,23400,23400,0
|
|
20240813,161700,4376815550,23400,23400,23400,23400,0
|
|
20240813,161600,4376815550,23400,23400,23400,23400,0
|
|
20240813,161500,4376815550,23400,23400,23400,23400,0
|
|
20240813,161400,4376815550,23400,23400,23400,23400,0
|
|
20240813,161300,4376815550,23400,23400,23400,23400,0
|
|
20240813,161200,4376815550,23400,23400,23400,23400,0
|
|
20240813,161100,4376815550,23400,23400,23400,23400,0
|
|
20240813,161000,4376815550,23400,23400,23400,23400,0
|
|
20240813,160900,4376815550,23400,23400,23400,23400,0
|
|
20240813,160800,4376815550,23400,23400,23400,23400,0
|
|
20240813,160700,4376815550,23400,23400,23400,23400,0
|
|
20240813,160600,4376815550,23400,23400,23400,23400,0
|
|
20240813,160500,4376815550,23400,23400,23400,23400,0
|
|
20240813,160400,4376815550,23400,23400,23400,23400,0
|
|
20240813,160300,4376815550,23400,23400,23400,23400,0
|
|
20240813,160200,4376815550,23400,23400,23400,23400,0
|
|
20240813,160100,4376815550,23400,23400,23400,23400,0
|
|
20240813,160000,4376815550,23400,23400,23400,23400,0
|
|
20240813,155900,4376815550,23400,23400,23400,23400,0
|
|
20240813,155800,4376815550,23400,23400,23400,23400,0
|
|
20240813,155700,4376815550,23400,23400,23400,23400,0
|
|
20240813,155600,4376815550,23400,23400,23400,23400,0
|
|
20240813,155500,4376815550,23400,23400,23400,23400,0
|
|
20240813,155400,4376815550,23400,23400,23400,23400,0
|
|
20240813,155300,4376815550,23400,23400,23400,23400,0
|
|
20240813,155200,4376815550,23400,23400,23400,23400,0
|
|
20240813,155100,4376815550,23400,23400,23400,23400,3164
|
|
20240813,155000,4376815550,23400,23400,23400,23400,0
|
|
20240813,154900,4376815550,23400,23400,23400,23400,0
|
|
20240813,154800,4376815550,23400,23400,23400,23400,0
|
|
20240813,154700,4376815550,23400,23400,23400,23400,0
|
|
20240813,154600,4376815550,23400,23400,23400,23400,0
|
|
20240813,154500,4376815550,23400,23400,23400,23400,0
|
|
20240813,154400,4376815550,23400,23400,23400,23400,0
|
|
20240813,154300,4376815550,23400,23400,23400,23400,0
|
|
20240813,154200,4376815550,23400,23400,23400,23400,0
|
|
20240813,154100,4376815550,23400,23400,23400,23400,0
|
|
20240813,154000,4376815550,23400,23400,23400,23400,0
|
|
20240813,153900,4376815550,23400,23400,23400,23400,0
|
|
20240813,153800,4376815550,23400,23400,23400,23400,0
|
|
20240813,153700,4376815550,23400,23400,23400,23400,0
|
|
20240813,153600,4376815550,23400,23400,23400,23400,0
|
|
20240813,153500,4376815550,23400,23400,23400,23400,0
|
|
20240813,153400,4376815550,23400,23400,23400,23400,0
|
|
20240813,153300,4376815550,23400,23400,23400,23400,0
|
|
20240813,153200,4376815550,23400,23400,23400,23400,0
|
|
20240813,153100,4376815550,23400,23400,23400,23400,0
|
|
20240813,153000,4376815550,23400,23400,23400,23400,3164
|
|
20240813,152900,4302777950,23450,23450,23450,23450,0
|
|
20240813,152800,4302777950,23450,23450,23450,23450,0
|
|
20240813,152700,4302777950,23450,23450,23450,23450,0
|
|
20240813,152600,4302777950,23450,23450,23450,23450,0
|
|
20240813,152500,4302777950,23450,23450,23450,23450,0
|
|
20240813,152400,4302777950,23450,23450,23450,23450,0
|
|
20240813,152300,4302777950,23450,23450,23450,23450,0
|
|
20240813,152200,4302777950,23450,23450,23450,23450,0
|
|
20240813,152100,4302777950,23450,23450,23450,23450,0
|
|
20240813,152000,4302777950,23450,23450,23450,23450,0
|
|
20240813,151900,4302777950,23450,23400,23450,23350,937
|
|
20240813,151800,4280851550,23400,23400,23450,23400,701
|
|
20240813,151700,4264429750,23400,23500,23500,23400,855
|
|
20240813,151600,4244369400,23450,23450,23500,23450,372
|
|
20240813,151500,4235636200,23450,23450,23500,23400,311
|
|
20240813,151400,4228341100,23450,23450,23500,23450,798
|
|
20240813,151300,4209618750,23500,23500,23500,23450,717
|
|
20240813,151200,4192792250,23500,23500,23500,23500,186
|
|
20240813,151100,4188421250,23450,23500,23500,23450,466
|
|
20240813,151000,4177484500,23500,23500,23500,23450,255
|
|
20240813,150900,4171493100,23500,23500,23500,23500,103
|
|
20240813,150800,4169072600,23400,23450,23450,23400,372
|
|
20240813,150700,4160359850,23450,23400,23450,23400,180
|
|
20240813,150600,4156138950,23450,23450,23450,23450,147
|
|
20240813,150500,4152691800,23450,23450,23450,23450,61
|
|
20240813,150400,4151261350,23450,23450,23450,23400,218
|
|
20240813,150300,4146149300,23500,23450,23500,23400,723
|
|
20240813,150200,4129196300,23450,23450,23450,23450,112
|
|
20240813,150100,4126569900,23400,23450,23450,23400,54
|
|
20240813,150000,4125303750,23450,23400,23450,23400,329
|
|
20240813,145900,4117600550,23450,23450,23450,23400,188
|
|
20240813,145800,4113195000,23400,23450,23450,23400,888
|
|
20240813,145700,4092413100,23450,23450,23450,23450,55
|
|
20240813,145600,4091123350,23450,23450,23450,23400,105
|
|
20240813,145500,4088661200,23450,23500,23500,23450,1157
|
|
20240813,145400,4061514950,23500,23500,23550,23450,676
|
|
20240813,145300,4045627950,23450,23500,23500,23450,493
|
|
20240813,145200,4034044450,23500,23500,23500,23450,661
|
|
20240813,145100,4018511200,23500,23500,23500,23450,82
|
|
20240813,145000,4016584950,23500,23500,23500,23450,128
|
|
20240813,144900,4013577400,23450,23450,23500,23450,193
|
|
20240813,144800,4009044000,23500,23450,23500,23400,360
|
|
20240813,144700,4000597050,23450,23500,23500,23400,339
|
|
20240813,144600,3992640600,23500,23400,23500,23400,185
|
|
20240813,144500,3988304500,23450,23450,23450,23400,212
|
|
20240813,144400,3983334850,23450,23450,23450,23400,183
|
|
20240813,144300,3979043600,23450,23450,23450,23450,238
|
|
20240813,144200,3973462500,23400,23350,23450,23350,962
|
|
20240813,144100,3950951000,23400,23400,23400,23350,305
|
|
20240813,144000,3943814100,23350,23400,23400,23350,55
|
|
20240813,143900,3942527150,23300,23350,23400,23300,678
|
|
20240813,143800,3926689000,23350,23300,23350,23300,114
|
|
20240813,143700,3924030200,23300,23350,23350,23300,602
|
|
20240813,143600,3909995900,23350,23300,23350,23300,87
|
|
20240813,143500,3907964600,23300,23350,23350,23300,148
|
|
20240813,143400,3904511200,23400,23300,23400,23300,244
|
|
20240813,143300,3898810000,23400,23350,23400,23350,578
|
|
20240813,143200,3885311300,23300,23300,23350,23250,430
|
|
20240813,143100,3875292300,23250,23250,23250,23250,2
|
|
20240813,143000,3875245800,23250,23250,23250,23250,339
|
|
20240813,142900,3867364050,23250,23200,23250,23200,1140
|
|
20240813,142800,3840874750,23200,23200,23200,23200,618
|
|
20240813,142700,3826537150,23150,23150,23150,23150,22
|
|
20240813,142600,3826027850,23200,23200,23200,23200,64
|
|
20240813,142500,3824543050,23200,23200,23200,23150,456
|
|
20240813,142400,3813965350,23200,23100,23200,23100,892
|
|
20240813,142300,3793317850,23100,23100,23100,23100,3
|
|
20240813,142200,3793248550,23100,23100,23100,23100,1
|
|
20240813,142100,3793225450,23100,23150,23150,23100,21
|
|
20240813,142000,3792739800,23150,23150,23150,23150,42
|
|
20240813,141900,3791767500,23150,23150,23150,23150,51
|
|
20240813,141800,3790586850,23100,23150,23150,23100,117
|
|
20240813,141700,3787883800,23150,23100,23150,23100,115
|
|
20240813,141600,3785221650,23150,23150,23150,23150,3
|
|
20240813,141500,3785152200,23100,23100,23100,23100,3
|
|
20240813,141400,3785082900,23150,23150,23150,23150,30
|
|
20240813,141300,3784388400,23150,23150,23150,23150,53
|
|
20240813,141200,3783161450,23150,23150,23150,23150,96
|
|
20240813,141100,3780939050,23150,23150,23200,23150,130
|
|
20240813,141000,3777929450,23200,23150,23200,23150,252
|
|
20240813,140900,3772093150,23150,23200,23200,23150,25
|
|
20240813,140800,3771513250,23250,23200,23250,23200,100
|
|
20240813,140700,3769188850,23150,23150,23150,23150,10
|
|
20240813,140600,3768957350,23150,23150,23150,23150,58
|
|
20240813,140500,3767614650,23150,23100,23150,23100,4
|
|
20240813,140400,3767522150,23150,23150,23150,23150,30
|
|
20240813,140300,3766827650,23100,23150,23150,23100,224
|
|
20240813,140200,3761642750,23150,23250,23250,23150,123
|
|
20240813,140100,3758795200,23150,23200,23250,23150,136
|
|
20240813,140000,3755640350,23200,23150,23200,23150,108
|
|
20240813,135900,3753134800,23150,23150,23150,23150,2
|
|
20240813,135800,3753088500,23250,23250,23250,23250,0
|
|
20240813,135700,3753088500,23250,23200,23250,23150,102
|
|
20240813,135600,3750726150,23200,23200,23200,23200,2
|
|
20240813,135500,3750679750,23200,23200,23200,23200,14
|
|
20240813,135400,3750354950,23200,23200,23200,23200,192
|
|
20240813,135300,3745900550,23200,23200,23200,23200,40
|
|
20240813,135200,3744972550,23250,23250,23250,23250,34
|
|
20240813,135100,3744182050,23250,23200,23250,23200,1101
|
|
20240813,135000,3718612550,23200,23200,23200,23200,0
|
|
20240813,134900,3718612550,23200,23150,23200,23150,36
|
|
20240813,134800,3717777450,23200,23200,23200,23200,2
|
|
20240813,134700,3717731050,23150,23150,23150,23150,0
|
|
20240813,134600,3717731050,23150,23200,23200,23150,38
|
|
20240813,134500,3716849500,23250,23200,23250,23150,539
|
|
20240813,134400,3704319700,23200,23150,23200,23150,302
|
|
20240813,134300,3697313400,23150,23150,23150,23150,3
|
|
20240813,134200,3697243950,23200,23200,23200,23200,70
|
|
20240813,134100,3695619950,23200,23200,23200,23200,24
|
|
20240813,134000,3695063150,23150,23150,23150,23150,46
|
|
20240813,133900,3693998250,23200,23100,23200,23100,897
|
|
20240813,133800,3673196950,23150,23100,23150,23100,43
|
|
20240813,133700,3672203600,23100,23150,23150,23100,67
|
|
20240813,133600,3670653900,23150,23150,23150,23150,73
|
|
20240813,133500,3668963950,23150,23100,23150,23100,64
|
|
20240813,133400,3667485150,23100,23150,23150,23100,69
|
|
20240813,133300,3665889850,23100,23100,23100,23100,56
|
|
20240813,133200,3664596250,23100,23050,23100,23050,4
|
|
20240813,133100,3664503950,23050,23100,23100,23050,11
|
|
20240813,133000,3664250000,23100,23150,23150,23100,10
|
|
20240813,132900,3664018550,23150,23050,23150,23050,265
|
|
20240813,132800,3657899400,23050,23050,23050,23050,7
|
|
20240813,132700,3657738050,23100,23050,23100,23050,4
|
|
20240813,132600,3657645750,23050,23100,23100,23050,45
|
|
20240813,132500,3656608250,23100,23050,23100,23050,1042
|
|
20240813,132400,3632590100,23000,23000,23000,23000,200
|
|
20240813,132300,3627990100,23000,23050,23050,23000,1746
|
|
20240813,132200,3587779900,23050,23100,23100,23050,79
|
|
20240813,132100,3585958750,23050,23100,23100,23050,26
|
|
20240813,132000,3585358650,23100,23100,23100,23100,1710
|
|
20240813,131900,3545857650,23100,23100,23100,23100,0
|
|
20240813,131800,3545857650,23100,23100,23100,23100,2
|
|
20240813,131700,3545811450,23150,23100,23150,23100,361
|
|
20240813,131600,3537468750,23100,23100,23100,23100,84
|
|
20240813,131500,3535528350,23150,23150,23150,23100,113
|
|
20240813,131400,3532915400,23100,23100,23100,23100,0
|
|
20240813,131300,3532915400,23100,23150,23150,23100,49
|
|
20240813,131200,3531783450,23150,23150,23150,23150,150
|
|
20240813,131100,3528310950,23150,23150,23150,23150,130
|
|
20240813,131000,3525301450,23150,23100,23150,23100,100
|
|
20240813,130900,3522986750,23150,23150,23150,23150,2
|
|
20240813,130800,3522940450,23100,23100,23100,23100,2
|
|
20240813,130700,3522894250,23150,23150,23150,23150,3
|
|
20240813,130600,3522824800,23100,23150,23150,23100,3
|
|
20240813,130500,3522755450,23150,23150,23150,23150,1
|
|
20240813,130400,3522732300,23100,23100,23100,23100,0
|
|
20240813,130300,3522732300,23100,23150,23150,23100,68
|
|
20240813,130200,3521161400,23150,23150,23150,23150,0
|
|
20240813,130100,3521161400,23150,23200,23200,23150,3
|
|
20240813,130000,3521091900,23150,23200,23200,23150,109
|
|
20240813,125900,3518568450,23150,23200,23200,23150,29
|
|
20240813,125800,3517895700,23200,23150,23200,23150,3
|
|
20240813,125700,3517826200,23200,23200,23200,23200,7
|
|
20240813,125600,3517663800,23200,23200,23200,23150,118
|
|
20240813,125500,3514931950,23200,23200,23200,23200,6
|
|
20240813,125400,3514792750,23200,23200,23200,23150,15
|
|
20240813,125300,3514444850,23200,23200,23200,23200,0
|
|
20240813,125200,3514444850,23200,23200,23200,23200,48
|
|
20240813,125100,3513331250,23200,23150,23200,23150,49
|
|
20240813,125000,3512194650,23150,23150,23150,23150,41
|
|
20240813,124900,3511245500,23150,23200,23200,23150,4
|
|
20240813,124800,3511152850,23200,23200,23200,23200,0
|
|
20240813,124700,3511152850,23200,23200,23200,23200,92
|
|
20240813,124600,3509018450,23200,23150,23200,23150,25
|
|
20240813,124500,3508438550,23200,23150,23200,23150,2
|
|
20240813,124400,3508392200,23200,23200,23200,23200,1000
|
|
20240813,124300,3485192200,23200,23200,23200,23200,1
|
|
20240813,124200,3485169000,23250,23100,23300,23100,639
|
|
20240813,124100,3470315150,23200,23200,23200,23200,0
|
|
20240813,124000,3470315150,23200,23150,23200,23150,312
|
|
20240813,123900,3463076850,23150,23150,23150,23150,0
|
|
20240813,123800,3463076850,23150,23100,23150,23100,327
|
|
20240813,123700,3455512800,23100,23150,23150,23100,296
|
|
20240813,123600,3448660500,23150,23150,23150,23150,20
|
|
20240813,123500,3448197500,23150,23100,23200,23100,211
|
|
20240813,123400,3443323000,23150,23100,23150,23100,212
|
|
20240813,123300,3438418400,23150,23150,23150,23150,50
|
|
20240813,123200,3437260900,23200,23100,23200,23100,132
|
|
20240813,123100,3434206600,23100,23100,23100,23100,0
|
|
20240813,123000,3434206600,23100,23100,23100,23100,177
|
|
20240813,122900,3430117900,23100,23100,23100,23100,0
|
|
20240813,122800,3430117900,23100,23150,23150,23100,23
|
|
20240813,122700,3429586500,23100,23100,23100,23100,2
|
|
20240813,122600,3429540300,23150,23150,23150,23150,45
|
|
20240813,122500,3428498550,23100,23100,23150,23100,13
|
|
20240813,122400,3428198200,23100,23100,23100,23100,0
|
|
20240813,122300,3428198200,23100,23100,23100,23100,67
|
|
20240813,122200,3426650500,23100,23100,23100,23050,1126
|
|
20240813,122100,3400689800,23100,23150,23150,23100,1093
|
|
20240813,122000,3375415950,23200,23150,23200,23150,7
|
|
20240813,121900,3375253650,23150,23150,23150,23150,15
|
|
20240813,121800,3374906400,23150,23150,23150,23150,1
|
|
20240813,121700,3374883250,23200,23200,23200,23200,102
|
|
20240813,121600,3372516850,23200,23200,23200,23200,2
|
|
20240813,121500,3372470450,23200,23150,23250,23150,102
|
|
20240813,121400,3370104100,23200,23200,23200,23200,38
|
|
20240813,121300,3369222500,23150,23200,23200,23150,28
|
|
20240813,121200,3368573000,23200,23200,23200,23200,201
|
|
20240813,121100,3363909800,23150,23150,23150,23150,2
|
|
20240813,121000,3363863500,23150,23150,23150,23150,22
|
|
20240813,120900,3363354200,23150,23150,23150,23150,0
|
|
20240813,120800,3363354200,23150,23150,23150,23150,1
|
|
20240813,120700,3363331050,23150,23150,23150,23150,50
|
|
20240813,120600,3362173550,23150,23150,23150,23150,25
|
|
20240813,120500,3361594800,23200,23200,23200,23200,6
|
|
20240813,120400,3361455600,23150,23200,23200,23150,4
|
|
20240813,120300,3361362900,23200,23150,23200,23150,20
|
|
20240813,120200,3360899750,23150,23150,23150,23150,178
|
|
20240813,120100,3356779050,23150,23150,23150,23150,199
|
|
20240813,120000,3352172200,23200,23200,23200,23200,1
|
|
20240813,115900,3352149000,23150,23150,23150,23150,2
|
|
20240813,115800,3352102700,23200,23150,23200,23150,4
|
|
20240813,115700,3352009950,23200,23200,23200,23200,0
|
|
20240813,115600,3352009950,23200,23200,23200,23200,3
|
|
20240813,115500,3351940350,23100,23150,23200,23100,322
|
|
20240813,115400,3344489550,23150,23200,23200,23150,5
|
|
20240813,115300,3344373650,23150,23150,23150,23150,0
|
|
20240813,115200,3344373650,23150,23150,23200,23150,60
|
|
20240813,115100,3342984150,23150,23100,23150,23100,7
|
|
20240813,115000,3342822200,23150,23100,23150,23100,846
|
|
20240813,114900,3323279550,23100,23100,23100,23100,2
|
|
20240813,114800,3323233350,23100,23150,23150,23100,37
|
|
20240813,114700,3322377950,23150,23250,23250,23150,1171
|
|
20240813,114600,3295210050,23250,23200,23250,23200,4
|
|
20240813,114500,3295117150,23200,23200,23250,23200,14
|
|
20240813,114400,3294792100,23200,23250,23250,23200,214
|
|
20240813,114300,3289816750,23250,23200,23250,23200,168
|
|
20240813,114200,3285919050,23200,23200,23200,23150,24
|
|
20240813,114100,3285362350,23200,23150,23200,23150,258
|
|
20240813,114000,3279384300,23100,23100,23100,23100,4
|
|
20240813,113900,3279291900,23050,23050,23050,23050,5
|
|
20240813,113800,3279176650,23050,23000,23050,23000,6
|
|
20240813,113700,3279038600,23050,23000,23050,23000,59
|
|
20240813,113600,3277678700,23000,22950,23000,22950,464
|
|
20240813,113500,3267010200,22950,23000,23000,22950,880
|
|
20240813,113400,3246809250,23000,23000,23000,23000,552
|
|
20240813,113300,3234113250,23000,23000,23050,23000,2181
|
|
20240813,113200,3183949250,23000,23000,23000,23000,13
|
|
20240813,113100,3183650250,23000,23000,23000,23000,338
|
|
20240813,113000,3175876250,23000,23000,23000,23000,20
|
|
20240813,112900,3175416250,23000,23000,23000,23000,0
|
|
20240813,112800,3175416250,23000,23050,23100,23000,1172
|
|
20240813,112700,3148451300,23050,23000,23050,23000,165
|
|
20240813,112600,3144654350,23050,23050,23100,23050,995
|
|
20240813,112500,3121718200,23100,23100,23100,23050,759
|
|
20240813,112400,3104196200,23150,23150,23150,23150,5
|
|
20240813,112300,3104080450,23100,23100,23100,23100,372
|
|
20240813,112200,3095487250,23100,23100,23100,23100,1
|
|
20240813,112100,3095464150,23050,23100,23100,23050,573
|
|
20240813,112000,3082231250,23100,23100,23100,23100,500
|
|
20240813,111900,3070681250,23200,23150,23200,23100,11
|
|
20240813,111800,3070426950,23150,23200,23200,23150,38
|
|
20240813,111700,3069546750,23200,23150,23200,23150,25
|
|
20240813,111600,3068967750,23150,23150,23150,23150,204
|
|
20240813,111500,3064245150,23150,23200,23200,23150,277
|
|
20240813,111400,3057832350,23150,23200,23200,23150,9
|
|
20240813,111300,3057623600,23200,23200,23200,23150,151
|
|
20240813,111200,3054122250,23200,23200,23200,23200,20
|
|
20240813,111100,3053658250,23150,23150,23200,23100,25
|
|
20240813,111000,3053079250,23050,23050,23050,23050,33
|
|
20240813,110900,3052318600,23050,23100,23100,23050,1140
|
|
20240813,110800,3026036900,23100,23150,23150,23100,189
|
|
20240813,110700,3021670350,23150,23050,23200,23050,2023
|
|
20240813,110600,2974935950,23050,23150,23150,23050,3171
|
|
20240813,110500,2901678950,23200,23150,23200,23150,5
|
|
20240813,110400,2901563150,23150,23150,23150,23150,31
|
|
20240813,110300,2900845500,23150,23150,23350,23100,858
|
|
20240813,110200,2880983050,23150,23150,23150,23150,1947
|
|
20240813,110100,2835910000,23200,23150,23200,23150,855
|
|
20240813,110000,2816076100,23150,23250,23250,23150,3473
|
|
20240813,105900,2735489350,23400,23250,23400,23250,234
|
|
20240813,105800,2730035200,23250,23250,23250,23250,29
|
|
20240813,105700,2729360950,23200,23250,23250,23200,752
|
|
20240813,105600,2711913300,23250,23250,23250,23250,519
|
|
20240813,105500,2699846550,23250,23300,23300,23250,2148
|
|
20240813,105400,2649826400,23350,23350,23350,23300,4
|
|
20240813,105300,2649733100,23350,23350,23350,23350,75
|
|
20240813,105200,2647981850,23300,23350,23350,23300,50
|
|
20240813,105100,2646814500,23400,23350,23400,23350,52
|
|
20240813,105000,2645599400,23400,23350,23400,23350,41
|
|
20240813,104900,2644641450,23300,23400,23400,23300,2924
|
|
20240813,104800,2576342300,23400,23450,23450,23400,18
|
|
20240813,104700,2575920850,23450,23450,23450,23400,378
|
|
20240813,104600,2567075450,23400,23400,23400,23400,0
|
|
20240813,104500,2567075450,23400,23400,23450,23400,3
|
|
20240813,104400,2567005200,23400,23400,23400,23400,6
|
|
20240813,104300,2566864800,23400,23400,23400,23400,0
|
|
20240813,104200,2566864800,23400,23400,23400,23400,122
|
|
20240813,104100,2564010000,23400,23400,23400,23400,165
|
|
20240813,104000,2560149000,23400,23400,23400,23400,3
|
|
20240813,103900,2560078800,23450,23450,23450,23450,0
|
|
20240813,103800,2560078800,23450,23450,23450,23450,116
|
|
20240813,103700,2557358600,23450,23400,23450,23400,87
|
|
20240813,103600,2555318550,23450,23450,23450,23450,49
|
|
20240813,103500,2554169500,23400,23400,23400,23400,80
|
|
20240813,103400,2552297500,23350,23350,23350,23350,248
|
|
20240813,103300,2546506700,23400,23400,23400,23400,106
|
|
20240813,103200,2544026300,23500,23450,23500,23450,3
|
|
20240813,103100,2543955900,23500,23500,23500,23500,224
|
|
20240813,103000,2538691900,23400,23450,23550,23400,1229
|
|
20240813,102900,2509880000,23500,23500,23500,23500,1153
|
|
20240813,102800,2482784500,23500,23500,23550,23450,111
|
|
20240813,102700,2480174500,23550,23500,23550,23500,388
|
|
20240813,102600,2471049700,23500,23450,23500,23400,739
|
|
20240813,102500,2453698050,23450,23300,23450,23300,1212
|
|
20240813,102400,2425332300,23350,23300,23350,23300,355
|
|
20240813,102300,2417043200,23350,23350,23350,23250,1151
|
|
20240813,102200,2390176550,23350,23350,23400,23350,246
|
|
20240813,102100,2384426300,23400,23350,23400,23350,185
|
|
20240813,102000,2380101300,23400,23400,23400,23350,275
|
|
20240813,101900,2373668150,23350,23300,23350,23300,438
|
|
20240813,101800,2363457200,23300,23400,23500,23300,789
|
|
20240813,101700,2345010500,23350,23350,23400,23350,15
|
|
20240813,101600,2344659950,23350,23400,23400,23300,155
|
|
20240813,101500,2341046200,23300,23350,23450,23300,432
|
|
20240813,101400,2330944650,23350,23300,23350,23300,574
|
|
20240813,101300,2317569950,23250,23300,23300,23250,52
|
|
20240813,101200,2316359900,23300,23250,23300,23250,130
|
|
20240813,101100,2313337150,23300,23250,23300,23250,613
|
|
20240813,101000,2299084850,23250,23250,23250,23250,43
|
|
20240813,100900,2298085100,23250,23250,23250,23200,3082
|
|
20240813,100800,2226498550,23300,23350,23350,23300,739
|
|
20240813,100700,2209266650,23350,23400,23400,23350,18
|
|
20240813,100600,2208846300,23400,23400,23400,23400,303
|
|
20240813,100500,2201756100,23450,23400,23450,23400,130
|
|
20240813,100400,2198713950,23400,23400,23500,23400,191
|
|
20240813,100300,2194244450,23400,23450,23500,23400,374
|
|
20240813,100200,2185479100,23500,23500,23500,23450,759
|
|
20240813,100100,2167679350,23450,23500,23550,23450,34
|
|
20240813,100000,2166881700,23500,23500,23500,23500,1079
|
|
20240813,095900,2141525200,23600,23650,23650,23500,1666
|
|
20240813,095800,2102254000,23650,23650,23650,23650,220
|
|
20240813,095700,2097051000,23650,23700,23700,23650,1083
|
|
20240813,095600,2071392250,23750,23750,23750,23700,116
|
|
20240813,095500,2068637850,23750,23750,23800,23750,855
|
|
20240813,095400,2048331300,23750,23800,23800,23750,958
|
|
20240813,095300,2025557350,23800,23700,23800,23700,1173
|
|
20240813,095200,1997722900,23700,23600,23700,23600,872
|
|
20240813,095100,1977096350,23650,23600,23650,23600,417
|
|
20240813,095000,1967247500,23650,23550,23650,23550,1107
|
|
20240813,094900,1941115250,23550,23550,23550,23500,226
|
|
20240813,094800,1935793050,23550,23500,23550,23500,257
|
|
20240813,094700,1929753350,23450,23450,23450,23450,2
|
|
20240813,094600,1929706450,23500,23400,23550,23400,3989
|
|
20240813,094500,1836106550,23400,23350,23400,23350,724
|
|
20240813,094400,1819185450,23300,23150,23300,23150,437
|
|
20240813,094300,1809031500,23200,23200,23200,23200,60
|
|
20240813,094200,1807639500,23200,23050,23200,23050,2508
|
|
20240813,094100,1749790600,23050,23100,23150,23000,2632
|
|
20240813,094000,1689087450,23150,23200,23200,23150,2159
|
|
20240813,093900,1639092300,23250,23300,23350,23250,1153
|
|
20240813,093800,1612258850,23350,23300,23350,23300,364
|
|
20240813,093700,1603767650,23300,23300,23300,23250,1058
|
|
20240813,093600,1579116350,23300,23250,23300,23200,2446
|
|
20240813,093500,1522255000,23250,23350,23350,23250,2460
|
|
20240813,093400,1464957050,23350,23300,23350,23300,157
|
|
20240813,093300,1461294300,23300,23350,23400,23300,964
|
|
20240813,093200,1438784900,23350,23400,23400,23350,1060
|
|
20240813,093100,1414024550,23350,23400,23400,23350,981
|
|
20240813,093000,1391102950,23400,23450,23450,23400,1443
|
|
20240813,092900,1357319900,23450,23450,23550,23450,351
|
|
20240813,092800,1349074050,23500,23600,23600,23450,700
|
|
20240813,092700,1332629100,23550,23500,23600,23500,1772
|
|
20240813,092600,1290923800,23500,23600,23600,23500,355
|
|
20240813,092500,1282546300,23550,23600,23600,23500,1277
|
|
20240813,092400,1252409350,23650,23600,23650,23600,475
|
|
20240813,092300,1241180650,23600,23650,23650,23600,199
|
|
20240813,092200,1236478200,23650,23650,23750,23650,1141
|
|
20240813,092100,1209442500,23700,23600,23700,23600,892
|
|
20240813,092000,1188349600,23550,23500,23550,23500,561
|
|
20240813,091900,1175138400,23500,23450,23550,23450,1125
|
|
20240813,091800,1148701100,23500,23550,23550,23450,174
|
|
20240813,091700,1144612750,23550,23500,23550,23450,332
|
|
20240813,091600,1136817250,23450,23550,23600,23450,230
|
|
20240813,091500,1131397800,23400,23550,23600,23400,5048
|
|
20240813,091400,1013049700,23550,23550,23550,23500,194
|
|
20240813,091300,1008481500,23550,23600,23600,23550,356
|
|
20240813,091200,1000097050,23600,23550,23600,23550,43
|
|
20240813,091100,999083850,23650,23500,23650,23500,1089
|
|
20240813,091000,973443600,23500,23450,23500,23450,2943
|
|
20240813,090900,904391700,23450,23450,23500,23450,3973
|
|
20240813,090800,811222700,23450,23550,23550,23450,2631
|
|
20240813,090700,749410950,23600,23650,23750,23550,3994
|
|
20240813,090600,655129700,23750,23850,23850,23600,3309
|
|
20240813,090500,576518300,23850,23800,23850,23750,7324
|
|
20240813,090400,402175800,23750,23700,23750,23700,1639
|
|
20240813,090300,363258350,23700,23600,23700,23550,2440
|
|
20240813,090200,305624150,23550,23650,23700,23550,3093
|
|
20240813,090100,232538050,23600,23600,23700,23600,2087
|
|
20240813,090000,183239350,23600,23600,23650,23500,7750
|