678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,201500,4189868300,22600,22600,22600,22600,3946
|
|
20240814,201400,4189868300,22600,22600,22600,22600,0
|
|
20240814,201300,4189868300,22600,22600,22600,22600,0
|
|
20240814,201200,4189868300,22600,22600,22600,22600,0
|
|
20240814,201100,4189868300,22600,22600,22600,22600,0
|
|
20240814,201000,4189868300,22600,22600,22600,22600,0
|
|
20240814,200900,4189868300,22600,22600,22600,22600,0
|
|
20240814,200800,4189868300,22600,22600,22600,22600,0
|
|
20240814,200700,4189868300,22600,22600,22600,22600,0
|
|
20240814,200600,4189868300,22600,22600,22600,22600,0
|
|
20240814,200500,4189868300,22600,22600,22600,22600,0
|
|
20240814,200400,4189868300,22600,22600,22600,22600,0
|
|
20240814,200300,4189868300,22600,22600,22600,22600,0
|
|
20240814,200200,4189868300,22600,22600,22600,22600,0
|
|
20240814,200100,4189868300,22600,22600,22600,22600,0
|
|
20240814,200000,4189868300,22600,22600,22600,22600,0
|
|
20240814,195900,4189868300,22600,22600,22600,22600,0
|
|
20240814,195800,4189868300,22600,22600,22600,22600,0
|
|
20240814,195700,4189868300,22600,22600,22600,22600,0
|
|
20240814,195600,4189868300,22600,22600,22600,22600,0
|
|
20240814,195500,4189868300,22600,22600,22600,22600,0
|
|
20240814,195400,4189868300,22600,22600,22600,22600,0
|
|
20240814,195300,4189868300,22600,22600,22600,22600,0
|
|
20240814,195200,4189868300,22600,22600,22600,22600,0
|
|
20240814,195100,4189868300,22600,22600,22600,22600,0
|
|
20240814,195000,4189868300,22600,22600,22600,22600,0
|
|
20240814,194900,4189868300,22600,22600,22600,22600,0
|
|
20240814,194800,4189868300,22600,22600,22600,22600,0
|
|
20240814,194700,4189868300,22600,22600,22600,22600,0
|
|
20240814,194600,4189868300,22600,22600,22600,22600,0
|
|
20240814,194500,4189868300,22600,22600,22600,22600,3946
|
|
20240814,194400,4189868300,22600,22600,22600,22600,0
|
|
20240814,194300,4189868300,22600,22600,22600,22600,0
|
|
20240814,194200,4189868300,22600,22600,22600,22600,0
|
|
20240814,194100,4189868300,22600,22600,22600,22600,0
|
|
20240814,194000,4189868300,22600,22600,22600,22600,0
|
|
20240814,193900,4189868300,22600,22600,22600,22600,0
|
|
20240814,193800,4189868300,22600,22600,22600,22600,0
|
|
20240814,193700,4189868300,22600,22600,22600,22600,0
|
|
20240814,193600,4189868300,22600,22600,22600,22600,0
|
|
20240814,193500,4189868300,22600,22600,22600,22600,0
|
|
20240814,193400,4189868300,22600,22600,22600,22600,0
|
|
20240814,193300,4189868300,22600,22600,22600,22600,0
|
|
20240814,193200,4189868300,22600,22600,22600,22600,0
|
|
20240814,193100,4189868300,22600,22600,22600,22600,0
|
|
20240814,193000,4189868300,22600,22600,22600,22600,0
|
|
20240814,192900,4189868300,22600,22600,22600,22600,0
|
|
20240814,192800,4189868300,22600,22600,22600,22600,0
|
|
20240814,192700,4189868300,22600,22600,22600,22600,0
|
|
20240814,192600,4189868300,22600,22600,22600,22600,0
|
|
20240814,192500,4189868300,22600,22600,22600,22600,0
|
|
20240814,192400,4189868300,22600,22600,22600,22600,0
|
|
20240814,192300,4189868300,22600,22600,22600,22600,0
|
|
20240814,192200,4189868300,22600,22600,22600,22600,0
|
|
20240814,192100,4189868300,22600,22600,22600,22600,0
|
|
20240814,192000,4189868300,22600,22600,22600,22600,0
|
|
20240814,191900,4189868300,22600,22600,22600,22600,0
|
|
20240814,191800,4189868300,22600,22600,22600,22600,0
|
|
20240814,191700,4189868300,22600,22600,22600,22600,0
|
|
20240814,191600,4189868300,22600,22600,22600,22600,0
|
|
20240814,191500,4189868300,22600,22600,22600,22600,3946
|
|
20240814,191400,4189868300,22600,22600,22600,22600,0
|
|
20240814,191300,4189868300,22600,22600,22600,22600,0
|
|
20240814,191200,4189868300,22600,22600,22600,22600,0
|
|
20240814,191100,4189868300,22600,22600,22600,22600,0
|
|
20240814,191000,4189868300,22600,22600,22600,22600,0
|
|
20240814,190900,4189868300,22600,22600,22600,22600,0
|
|
20240814,190800,4189868300,22600,22600,22600,22600,0
|
|
20240814,190700,4189868300,22600,22600,22600,22600,0
|
|
20240814,190600,4189868300,22600,22600,22600,22600,0
|
|
20240814,190500,4189868300,22600,22600,22600,22600,0
|
|
20240814,190400,4189868300,22600,22600,22600,22600,0
|
|
20240814,190300,4189868300,22600,22600,22600,22600,0
|
|
20240814,190200,4189868300,22600,22600,22600,22600,0
|
|
20240814,190100,4189868300,22600,22600,22600,22600,0
|
|
20240814,190000,4189868300,22600,22600,22600,22600,0
|
|
20240814,185900,4189868300,22600,22600,22600,22600,0
|
|
20240814,185800,4189868300,22600,22600,22600,22600,0
|
|
20240814,185700,4189868300,22600,22600,22600,22600,0
|
|
20240814,185600,4189868300,22600,22600,22600,22600,0
|
|
20240814,185500,4189868300,22600,22600,22600,22600,0
|
|
20240814,185400,4189868300,22600,22600,22600,22600,0
|
|
20240814,185300,4189868300,22600,22600,22600,22600,0
|
|
20240814,185200,4189868300,22600,22600,22600,22600,0
|
|
20240814,185100,4189868300,22600,22600,22600,22600,0
|
|
20240814,185000,4189868300,22600,22600,22600,22600,0
|
|
20240814,184900,4189868300,22600,22600,22600,22600,0
|
|
20240814,184800,4189868300,22600,22600,22600,22600,0
|
|
20240814,184700,4189868300,22600,22600,22600,22600,0
|
|
20240814,184600,4189868300,22600,22600,22600,22600,0
|
|
20240814,184500,4189868300,22600,22600,22600,22600,3946
|
|
20240814,184400,4189868300,22600,22600,22600,22600,0
|
|
20240814,184300,4189868300,22600,22600,22600,22600,0
|
|
20240814,184200,4189868300,22600,22600,22600,22600,0
|
|
20240814,184100,4189868300,22600,22600,22600,22600,0
|
|
20240814,184000,4189868300,22600,22600,22600,22600,0
|
|
20240814,183900,4189868300,22600,22600,22600,22600,0
|
|
20240814,183800,4189868300,22600,22600,22600,22600,0
|
|
20240814,183700,4189868300,22600,22600,22600,22600,0
|
|
20240814,183600,4189868300,22600,22600,22600,22600,0
|
|
20240814,183500,4189868300,22600,22600,22600,22600,0
|
|
20240814,183400,4189868300,22600,22600,22600,22600,0
|
|
20240814,183300,4189868300,22600,22600,22600,22600,0
|
|
20240814,183200,4189868300,22600,22600,22600,22600,0
|
|
20240814,183100,4189868300,22600,22600,22600,22600,0
|
|
20240814,183000,4189868300,22600,22600,22600,22600,0
|
|
20240814,182900,4189868300,22600,22600,22600,22600,0
|
|
20240814,182800,4189868300,22600,22600,22600,22600,0
|
|
20240814,182700,4189868300,22600,22600,22600,22600,0
|
|
20240814,182600,4189868300,22600,22600,22600,22600,0
|
|
20240814,182500,4189868300,22600,22600,22600,22600,0
|
|
20240814,182400,4189868300,22600,22600,22600,22600,0
|
|
20240814,182300,4189868300,22600,22600,22600,22600,0
|
|
20240814,182200,4189868300,22600,22600,22600,22600,0
|
|
20240814,182100,4189868300,22600,22600,22600,22600,0
|
|
20240814,182000,4189868300,22600,22600,22600,22600,0
|
|
20240814,181900,4189868300,22600,22600,22600,22600,0
|
|
20240814,181800,4189868300,22600,22600,22600,22600,0
|
|
20240814,181700,4189868300,22600,22600,22600,22600,0
|
|
20240814,181600,4189868300,22600,22600,22600,22600,0
|
|
20240814,181500,4189868300,22600,22600,22600,22600,3946
|
|
20240814,181400,4189868300,22600,22600,22600,22600,0
|
|
20240814,181300,4189868300,22600,22600,22600,22600,0
|
|
20240814,181200,4189868300,22600,22600,22600,22600,0
|
|
20240814,181100,4189868300,22600,22600,22600,22600,0
|
|
20240814,181000,4189868300,22600,22600,22600,22600,0
|
|
20240814,180900,4189868300,22600,22600,22600,22600,0
|
|
20240814,180800,4189868300,22600,22600,22600,22600,0
|
|
20240814,180700,4189868300,22600,22600,22600,22600,0
|
|
20240814,180600,4189868300,22600,22600,22600,22600,0
|
|
20240814,180500,4189868300,22600,22600,22600,22600,0
|
|
20240814,180400,4189868300,22600,22600,22600,22600,0
|
|
20240814,180300,4189868300,22600,22600,22600,22600,0
|
|
20240814,180200,4189868300,22600,22600,22600,22600,0
|
|
20240814,180100,4189868300,22600,22600,22600,22600,0
|
|
20240814,180000,4189868300,22600,22600,22600,22600,0
|
|
20240814,175900,4189868300,22600,22600,22600,22600,0
|
|
20240814,175800,4189868300,22600,22600,22600,22600,0
|
|
20240814,175700,4189868300,22600,22600,22600,22600,0
|
|
20240814,175600,4189868300,22600,22600,22600,22600,0
|
|
20240814,175500,4189868300,22600,22600,22600,22600,0
|
|
20240814,175400,4189868300,22600,22600,22600,22600,0
|
|
20240814,175300,4189868300,22600,22600,22600,22600,0
|
|
20240814,175200,4189868300,22600,22600,22600,22600,0
|
|
20240814,175100,4189868300,22600,22600,22600,22600,0
|
|
20240814,175000,4189868300,22600,22600,22600,22600,0
|
|
20240814,174900,4189868300,22600,22600,22600,22600,0
|
|
20240814,174800,4189868300,22600,22600,22600,22600,0
|
|
20240814,174700,4189868300,22600,22600,22600,22600,0
|
|
20240814,174600,4189868300,22600,22600,22600,22600,0
|
|
20240814,174500,4189868300,22600,22600,22600,22600,3946
|
|
20240814,174400,4189868300,22600,22600,22600,22600,0
|
|
20240814,174300,4189868300,22600,22600,22600,22600,0
|
|
20240814,174200,4189868300,22600,22600,22600,22600,0
|
|
20240814,174100,4189868300,22600,22600,22600,22600,0
|
|
20240814,174000,4189868300,22600,22600,22600,22600,0
|
|
20240814,173900,4189868300,22600,22600,22600,22600,0
|
|
20240814,173800,4189868300,22600,22600,22600,22600,0
|
|
20240814,173700,4189868300,22600,22600,22600,22600,0
|
|
20240814,173600,4189868300,22600,22600,22600,22600,0
|
|
20240814,173500,4189868300,22600,22600,22600,22600,0
|
|
20240814,173400,4189868300,22600,22600,22600,22600,0
|
|
20240814,173300,4189868300,22600,22600,22600,22600,0
|
|
20240814,173200,4189868300,22600,22600,22600,22600,0
|
|
20240814,173100,4189868300,22600,22600,22600,22600,0
|
|
20240814,173000,4189868300,22600,22600,22600,22600,0
|
|
20240814,172900,4189868300,22600,22600,22600,22600,0
|
|
20240814,172800,4189868300,22600,22600,22600,22600,0
|
|
20240814,172700,4189868300,22600,22600,22600,22600,0
|
|
20240814,172600,4189868300,22600,22600,22600,22600,0
|
|
20240814,172500,4189868300,22600,22600,22600,22600,0
|
|
20240814,172400,4189868300,22600,22600,22600,22600,0
|
|
20240814,172300,4189868300,22600,22600,22600,22600,0
|
|
20240814,172200,4189868300,22600,22600,22600,22600,0
|
|
20240814,172100,4189868300,22600,22600,22600,22600,0
|
|
20240814,172000,4189868300,22600,22600,22600,22600,0
|
|
20240814,171900,4189868300,22600,22600,22600,22600,0
|
|
20240814,171800,4189868300,22600,22600,22600,22600,0
|
|
20240814,171700,4189868300,22600,22600,22600,22600,0
|
|
20240814,171600,4189868300,22600,22600,22600,22600,0
|
|
20240814,171500,4189868300,22600,22600,22600,22600,3946
|
|
20240814,171400,4189868300,22600,22600,22600,22600,0
|
|
20240814,171300,4189868300,22600,22600,22600,22600,0
|
|
20240814,171200,4189868300,22600,22600,22600,22600,0
|
|
20240814,171100,4189868300,22600,22600,22600,22600,0
|
|
20240814,171000,4189868300,22600,22600,22600,22600,0
|
|
20240814,170900,4189868300,22600,22600,22600,22600,0
|
|
20240814,170800,4189868300,22600,22600,22600,22600,0
|
|
20240814,170700,4189868300,22600,22600,22600,22600,0
|
|
20240814,170600,4189868300,22600,22600,22600,22600,0
|
|
20240814,170500,4189868300,22600,22600,22600,22600,0
|
|
20240814,170400,4189868300,22600,22600,22600,22600,0
|
|
20240814,170300,4189868300,22600,22600,22600,22600,0
|
|
20240814,170200,4189868300,22600,22600,22600,22600,0
|
|
20240814,170100,4189868300,22600,22600,22600,22600,0
|
|
20240814,170000,4189868300,22600,22600,22600,22600,0
|
|
20240814,165900,4189868300,22600,22600,22600,22600,0
|
|
20240814,165800,4189868300,22600,22600,22600,22600,0
|
|
20240814,165700,4189868300,22600,22600,22600,22600,0
|
|
20240814,165600,4189868300,22600,22600,22600,22600,0
|
|
20240814,165500,4189868300,22600,22600,22600,22600,0
|
|
20240814,165400,4189868300,22600,22600,22600,22600,0
|
|
20240814,165300,4189868300,22600,22600,22600,22600,0
|
|
20240814,165200,4189868300,22600,22600,22600,22600,0
|
|
20240814,165100,4189868300,22600,22600,22600,22600,0
|
|
20240814,165000,4189868300,22600,22600,22600,22600,0
|
|
20240814,164900,4189868300,22600,22600,22600,22600,0
|
|
20240814,164800,4189868300,22600,22600,22600,22600,0
|
|
20240814,164700,4189868300,22600,22600,22600,22600,0
|
|
20240814,164600,4189868300,22600,22600,22600,22600,0
|
|
20240814,164500,4189868300,22600,22600,22600,22600,3946
|
|
20240814,164400,4189868300,22600,22600,22600,22600,0
|
|
20240814,164300,4189868300,22600,22600,22600,22600,0
|
|
20240814,164200,4189868300,22600,22600,22600,22600,0
|
|
20240814,164100,4189868300,22600,22600,22600,22600,0
|
|
20240814,164000,4189868300,22600,22600,22600,22600,0
|
|
20240814,163900,4189868300,22600,22600,22600,22600,0
|
|
20240814,163800,4189868300,22600,22600,22600,22600,0
|
|
20240814,163700,4189868300,22600,22600,22600,22600,0
|
|
20240814,163600,4189868300,22600,22600,22600,22600,0
|
|
20240814,163500,4189868300,22600,22600,22600,22600,0
|
|
20240814,163400,4189868300,22600,22600,22600,22600,0
|
|
20240814,163300,4189868300,22600,22600,22600,22600,0
|
|
20240814,163200,4189868300,22600,22600,22600,22600,0
|
|
20240814,163100,4189868300,22600,22600,22600,22600,0
|
|
20240814,163000,4189868300,22600,22600,22600,22600,0
|
|
20240814,162900,4189868300,22600,22600,22600,22600,0
|
|
20240814,162800,4189868300,22600,22600,22600,22600,0
|
|
20240814,162700,4189868300,22600,22600,22600,22600,0
|
|
20240814,162600,4189868300,22600,22600,22600,22600,0
|
|
20240814,162500,4189868300,22600,22600,22600,22600,0
|
|
20240814,162400,4189868300,22600,22600,22600,22600,0
|
|
20240814,162300,4189868300,22600,22600,22600,22600,0
|
|
20240814,162200,4189868300,22600,22600,22600,22600,0
|
|
20240814,162100,4189868300,22600,22600,22600,22600,0
|
|
20240814,162000,4189868300,22600,22600,22600,22600,0
|
|
20240814,161900,4189868300,22600,22600,22600,22600,0
|
|
20240814,161800,4189868300,22600,22600,22600,22600,0
|
|
20240814,161700,4189868300,22600,22600,22600,22600,0
|
|
20240814,161600,4189868300,22600,22600,22600,22600,0
|
|
20240814,161500,4189868300,22600,22600,22600,22600,3946
|
|
20240814,161400,4189868300,22600,22600,22600,22600,0
|
|
20240814,161300,4189868300,22600,22600,22600,22600,0
|
|
20240814,161200,4189868300,22600,22600,22600,22600,0
|
|
20240814,161100,4189868300,22600,22600,22600,22600,0
|
|
20240814,161000,4189868300,22600,22600,22600,22600,0
|
|
20240814,160900,4189868300,22600,22600,22600,22600,0
|
|
20240814,160800,4189868300,22600,22600,22600,22600,0
|
|
20240814,160700,4189868300,22600,22600,22600,22600,0
|
|
20240814,160600,4189868300,22600,22600,22600,22600,0
|
|
20240814,160500,4189868300,22600,22600,22600,22600,0
|
|
20240814,160400,4189868300,22600,22600,22600,22600,0
|
|
20240814,160300,4189868300,22600,22600,22600,22600,0
|
|
20240814,160200,4189868300,22600,22600,22600,22600,0
|
|
20240814,160100,4189868300,22600,22600,22600,22600,0
|
|
20240814,160000,4189868300,22600,22600,22600,22600,0
|
|
20240814,155900,4189868300,22600,22600,22600,22600,0
|
|
20240814,155800,4189868300,22600,22600,22600,22600,0
|
|
20240814,155700,4189868300,22600,22600,22600,22600,0
|
|
20240814,155600,4189868300,22600,22600,22600,22600,0
|
|
20240814,155500,4189868300,22600,22600,22600,22600,0
|
|
20240814,155400,4189868300,22600,22600,22600,22600,0
|
|
20240814,155300,4189868300,22600,22600,22600,22600,0
|
|
20240814,155200,4189868300,22600,22600,22600,22600,0
|
|
20240814,155100,4189868300,22600,22600,22600,22600,0
|
|
20240814,155000,4189868300,22600,22600,22600,22600,0
|
|
20240814,154900,4189868300,22600,22600,22600,22600,0
|
|
20240814,154800,4189868300,22600,22600,22600,22600,0
|
|
20240814,154700,4189868300,22600,22600,22600,22600,0
|
|
20240814,154600,4189868300,22600,22600,22600,22600,0
|
|
20240814,154500,4189868300,22600,22600,22600,22600,3946
|
|
20240814,154400,4189868300,22600,22600,22600,22600,0
|
|
20240814,154300,4189868300,22600,22600,22600,22600,0
|
|
20240814,154200,4189868300,22600,22600,22600,22600,0
|
|
20240814,154100,4189868300,22600,22600,22600,22600,0
|
|
20240814,154000,4189868300,22600,22600,22600,22600,0
|
|
20240814,153900,4189868300,22600,22600,22600,22600,0
|
|
20240814,153800,4189868300,22600,22600,22600,22600,0
|
|
20240814,153700,4189868300,22600,22600,22600,22600,0
|
|
20240814,153600,4189868300,22600,22600,22600,22600,0
|
|
20240814,153500,4189868300,22600,22600,22600,22600,0
|
|
20240814,153400,4189868300,22600,22600,22600,22600,0
|
|
20240814,153300,4189868300,22600,22600,22600,22600,0
|
|
20240814,153200,4189868300,22600,22600,22600,22600,0
|
|
20240814,153100,4189868300,22600,22600,22600,22600,0
|
|
20240814,153000,4189868300,22600,22600,22600,22600,3946
|
|
20240814,152900,4100688700,22600,22600,22600,22600,0
|
|
20240814,152800,4100688700,22600,22600,22600,22600,0
|
|
20240814,152700,4100688700,22600,22600,22600,22600,0
|
|
20240814,152600,4100688700,22600,22600,22600,22600,0
|
|
20240814,152500,4100688700,22600,22600,22600,22600,0
|
|
20240814,152400,4100688700,22600,22600,22600,22600,0
|
|
20240814,152300,4100688700,22600,22600,22600,22600,0
|
|
20240814,152200,4100688700,22600,22600,22600,22600,0
|
|
20240814,152100,4100688700,22600,22600,22600,22600,0
|
|
20240814,152000,4100688700,22600,22600,22600,22600,0
|
|
20240814,151900,4100688700,22600,22650,22650,22600,526
|
|
20240814,151800,4088775000,22650,22500,22650,22500,4317
|
|
20240814,151700,3991577850,22450,22500,22500,22450,367
|
|
20240814,151600,3983335600,22500,22550,22550,22500,3772
|
|
20240814,151500,3898451950,22500,22600,22600,22500,1851
|
|
20240814,151400,3856797200,22600,22500,22650,22400,8819
|
|
20240814,151300,3658422450,22500,22400,22500,22400,1607
|
|
20240814,151200,3622290150,22500,22400,22500,22400,813
|
|
20240814,151100,3604070750,22400,22500,22500,22400,4293
|
|
20240814,151000,3507574650,22500,22700,22700,22450,2486
|
|
20240814,150900,3451632350,22700,22700,22700,22600,468
|
|
20240814,150800,3441009850,22700,22700,22700,22650,91
|
|
20240814,150700,3438944400,22700,22600,22700,22550,268
|
|
20240814,150600,3432876000,22600,22650,22750,22600,2131
|
|
20240814,150500,3384665150,22650,22700,22700,22650,671
|
|
20240814,150400,3369434750,22700,22550,22700,22550,2300
|
|
20240814,150300,3317323100,22550,22450,22550,22450,1730
|
|
20240814,150200,3278374050,22500,22450,22500,22450,2325
|
|
20240814,150100,3226125700,22450,22400,22450,22350,133
|
|
20240814,150000,3223141800,22450,22450,22450,22350,772
|
|
20240814,145900,3205853100,22450,22450,22450,22400,172
|
|
20240814,145800,3201996800,22450,22450,22450,22450,62
|
|
20240814,145700,3200604900,22400,22350,22400,22350,432
|
|
20240814,145600,3190940600,22350,22500,22500,22350,592
|
|
20240814,145500,3177702750,22400,22500,22600,22400,3772
|
|
20240814,145400,3092861400,22500,22400,22500,22350,1343
|
|
20240814,145300,3062684200,22300,22350,22400,22300,483
|
|
20240814,145200,3051880450,22300,22250,22400,22250,418
|
|
20240814,145100,3042572250,22300,22300,22300,22300,274
|
|
20240814,145000,3036462050,22300,22300,22300,22250,694
|
|
20240814,144900,3020985950,22300,22100,22300,22050,2043
|
|
20240814,144800,2975726550,22100,22100,22100,22000,1112
|
|
20240814,144700,2951210050,22050,22050,22100,22000,1638
|
|
20240814,144600,2915067900,22100,22200,22200,22050,1661
|
|
20240814,144500,2878340400,22100,22050,22200,21950,4048
|
|
20240814,144400,2788861100,22100,22350,22450,22050,7789
|
|
20240814,144300,2615672250,22400,22600,22600,22400,3993
|
|
20240814,144200,2526081650,22500,22450,22650,22400,5906
|
|
20240814,144100,2393133700,22400,22700,22700,22050,7347
|
|
20240814,144000,2228925700,22700,22800,22950,22600,1704
|
|
20240814,143900,2190076850,22800,22850,23100,22800,7951
|
|
20240814,143800,2007716950,22950,22950,23250,22450,15600
|
|
20240814,143700,1652763550,23000,22900,23750,22900,16168
|
|
20240814,143600,1277337100,22850,23900,24000,22800,7540
|
|
20240814,143500,1102858600,23900,22950,24000,22450,31767
|
|
20240814,143400,356406350,22950,22050,22950,22050,7373
|
|
20240814,143300,190308650,22050,22050,22050,22050,0
|
|
20240814,143200,190308650,22050,22050,22050,22050,0
|
|
20240814,143100,190308650,22050,22050,22050,22050,0
|
|
20240814,143000,190308650,22050,22050,22050,22050,9
|
|
20240814,142900,190110200,21950,22000,22000,21950,819
|
|
20240814,142800,172093750,21950,21950,21950,21950,0
|
|
20240814,142700,172093750,21950,21950,21950,21950,43
|
|
20240814,142600,171149900,22000,22000,22000,22000,0
|
|
20240814,142500,171149900,22000,22000,22000,22000,0
|
|
20240814,142400,171149900,22000,22000,22000,22000,0
|
|
20240814,142300,171149900,22000,22000,22000,22000,0
|
|
20240814,142200,171149900,22000,22000,22000,22000,1
|
|
20240814,142100,171127900,21950,21950,21950,21950,0
|
|
20240814,142000,171127900,21950,21950,21950,21950,0
|
|
20240814,141900,171127900,21950,21950,21950,21950,0
|
|
20240814,141800,171127900,21950,21950,21950,21950,0
|
|
20240814,141700,171127900,21950,21950,21950,21950,53
|
|
20240814,141600,169964550,21950,21950,21950,21950,0
|
|
20240814,141500,169964550,21950,21950,21950,21950,0
|
|
20240814,141400,169964550,21950,21950,21950,21950,12
|
|
20240814,141300,169701150,21950,21950,21950,21950,3
|
|
20240814,141200,169635300,22000,22000,22000,22000,0
|
|
20240814,141100,169635300,22000,22000,22000,22000,0
|
|
20240814,141000,169635300,22000,22000,22000,22000,0
|
|
20240814,140900,169635300,22000,22000,22000,22000,1
|
|
20240814,140800,169613300,22000,22000,22000,22000,0
|
|
20240814,140700,169613300,22000,22000,22000,22000,0
|
|
20240814,140600,169613300,22000,22000,22000,22000,0
|
|
20240814,140500,169613300,22000,22000,22000,22000,0
|
|
20240814,140400,169613300,22000,22000,22000,22000,0
|
|
20240814,140300,169613300,22000,22000,22000,22000,0
|
|
20240814,140200,169613300,22000,22000,22000,22000,1
|
|
20240814,140100,169591300,21950,21950,21950,21950,0
|
|
20240814,140000,169591300,21950,21950,21950,21950,0
|
|
20240814,135900,169591300,21950,21950,21950,21950,0
|
|
20240814,135800,169591300,21950,21950,21950,21950,61
|
|
20240814,135700,168252350,21950,21950,21950,21950,0
|
|
20240814,135600,168252350,21950,21950,21950,21950,10
|
|
20240814,135500,168032850,21950,21950,21950,21950,0
|
|
20240814,135400,168032850,21950,21950,21950,21950,0
|
|
20240814,135300,168032850,21950,22000,22000,21950,54
|
|
20240814,135200,166847500,21950,21950,21950,21950,0
|
|
20240814,135100,166847500,21950,21950,21950,21950,0
|
|
20240814,135000,166847500,21950,21950,21950,21950,0
|
|
20240814,134900,166847500,21950,21950,21950,21950,1
|
|
20240814,134800,166825550,22000,22000,22000,22000,0
|
|
20240814,134700,166825550,22000,22000,22000,22000,0
|
|
20240814,134600,166825550,22000,22000,22000,22000,1
|
|
20240814,134500,166803550,21950,21950,21950,21950,0
|
|
20240814,134400,166803550,21950,21950,21950,21950,0
|
|
20240814,134300,166803550,21950,21950,21950,21950,0
|
|
20240814,134200,166803550,21950,21950,21950,21950,0
|
|
20240814,134100,166803550,21950,21950,21950,21950,0
|
|
20240814,134000,166803550,21950,21950,21950,21950,0
|
|
20240814,133900,166803550,21950,21950,21950,21950,0
|
|
20240814,133800,166803550,21950,21950,21950,21950,0
|
|
20240814,133700,166803550,21950,21950,21950,21950,0
|
|
20240814,133600,166803550,21950,21950,21950,21950,0
|
|
20240814,133500,166803550,21950,21950,21950,21950,0
|
|
20240814,133400,166803550,21950,21950,21950,21950,0
|
|
20240814,133300,166803550,21950,21950,21950,21950,208
|
|
20240814,133200,162237950,22000,22000,22000,22000,0
|
|
20240814,133100,162237950,22000,22000,22000,22000,0
|
|
20240814,133000,162237950,22000,22000,22000,22000,0
|
|
20240814,132900,162237950,22000,22000,22000,22000,0
|
|
20240814,132800,162237950,22000,22000,22000,22000,0
|
|
20240814,132700,162237950,22000,22000,22000,22000,0
|
|
20240814,132600,162237950,22000,22000,22000,22000,0
|
|
20240814,132500,162237950,22000,22000,22000,22000,0
|
|
20240814,132400,162237950,22000,22000,22000,22000,0
|
|
20240814,132300,162237950,22000,21950,22000,21950,169
|
|
20240814,132200,158528350,21950,21950,21950,21950,0
|
|
20240814,132100,158528350,21950,21950,21950,21950,9
|
|
20240814,132000,158330800,21950,21950,21950,21950,3
|
|
20240814,131900,158264950,22000,22000,22000,22000,0
|
|
20240814,131800,158264950,22000,22000,22000,22000,0
|
|
20240814,131700,158264950,22000,22000,22000,22000,0
|
|
20240814,131600,158264950,22000,22000,22000,22000,0
|
|
20240814,131500,158264950,22000,21950,22000,21950,2
|
|
20240814,131400,158221000,22000,22000,22000,22000,0
|
|
20240814,131300,158221000,22000,22000,22000,22000,0
|
|
20240814,131200,158221000,22000,22000,22000,22000,0
|
|
20240814,131100,158221000,22000,22000,22000,22000,0
|
|
20240814,131000,158221000,22000,22000,22000,22000,37
|
|
20240814,130900,157407000,22000,22000,22000,22000,0
|
|
20240814,130800,157407000,22000,22000,22000,22000,0
|
|
20240814,130700,157407000,22000,22000,22000,22000,0
|
|
20240814,130600,157407000,22000,22000,22000,22000,0
|
|
20240814,130500,157407000,22000,22000,22000,22000,5
|
|
20240814,130400,157297000,22000,22000,22000,22000,0
|
|
20240814,130300,157297000,22000,22000,22000,22000,0
|
|
20240814,130200,157297000,22000,22000,22000,22000,1
|
|
20240814,130100,157275000,21950,21950,21950,21950,5
|
|
20240814,130000,157165250,22000,22000,22000,22000,1
|
|
20240814,125900,157143250,22000,22000,22000,22000,0
|
|
20240814,125800,157143250,22000,22000,22000,22000,0
|
|
20240814,125700,157143250,22000,22000,22000,22000,0
|
|
20240814,125600,157143250,22000,22000,22000,22000,0
|
|
20240814,125500,157143250,22000,22000,22000,22000,0
|
|
20240814,125400,157143250,22000,22000,22000,22000,0
|
|
20240814,125300,157143250,22000,22000,22000,22000,0
|
|
20240814,125200,157143250,22000,22000,22000,22000,0
|
|
20240814,125100,157143250,22000,22000,22000,22000,50
|
|
20240814,125000,156043250,22000,22000,22000,22000,0
|
|
20240814,124900,156043250,22000,22000,22000,22000,46
|
|
20240814,124800,155031250,22000,22000,22000,22000,0
|
|
20240814,124700,155031250,22000,22000,22000,22000,12
|
|
20240814,124600,154767250,22050,22050,22050,22050,0
|
|
20240814,124500,154767250,22050,22050,22050,22050,0
|
|
20240814,124400,154767250,22050,22050,22050,22050,30
|
|
20240814,124300,154105750,22050,22050,22050,22050,0
|
|
20240814,124200,154105750,22050,22050,22050,22050,0
|
|
20240814,124100,154105750,22050,22050,22050,22050,1
|
|
20240814,124000,154083700,22000,22000,22000,22000,0
|
|
20240814,123900,154083700,22000,22000,22000,22000,0
|
|
20240814,123800,154083700,22000,22000,22000,22000,0
|
|
20240814,123700,154083700,22000,22000,22000,22000,0
|
|
20240814,123600,154083700,22000,22000,22000,22000,0
|
|
20240814,123500,154083700,22000,22000,22000,22000,94
|
|
20240814,123400,152015700,22000,22000,22000,22000,0
|
|
20240814,123300,152015700,22000,22000,22000,22000,0
|
|
20240814,123200,152015700,22000,22000,22000,22000,0
|
|
20240814,123100,152015700,22000,22000,22000,22000,0
|
|
20240814,123000,152015700,22000,21950,22000,21950,82
|
|
20240814,122900,150212300,22000,22000,22000,22000,500
|
|
20240814,122800,139212300,21950,21950,21950,21950,0
|
|
20240814,122700,139212300,21950,21950,21950,21950,0
|
|
20240814,122600,139212300,21950,21950,21950,21950,0
|
|
20240814,122500,139212300,21950,22000,22000,21950,46
|
|
20240814,122400,138202550,21900,21900,21900,21900,0
|
|
20240814,122300,138202550,21900,21900,21900,21900,0
|
|
20240814,122200,138202550,21900,21900,21900,21900,0
|
|
20240814,122100,138202550,21900,21900,21900,21900,0
|
|
20240814,122000,138202550,21900,21900,21900,21900,0
|
|
20240814,121900,138202550,21900,21900,21900,21900,0
|
|
20240814,121800,138202550,21900,21900,21900,21900,0
|
|
20240814,121700,138202550,21900,21900,21900,21900,0
|
|
20240814,121600,138202550,21900,21900,21900,21900,1
|
|
20240814,121500,138180650,22000,22000,22000,22000,0
|
|
20240814,121400,138180650,22000,22000,22000,22000,1
|
|
20240814,121300,138158650,21900,21900,21900,21900,1
|
|
20240814,121200,138136750,22000,22000,22000,22000,0
|
|
20240814,121100,138136750,22000,22000,22000,22000,0
|
|
20240814,121000,138136750,22000,22000,22000,22000,0
|
|
20240814,120900,138136750,22000,22000,22000,22000,0
|
|
20240814,120800,138136750,22000,22000,22000,22000,0
|
|
20240814,120700,138136750,22000,22000,22000,22000,1
|
|
20240814,120600,138114750,21900,21900,21900,21900,0
|
|
20240814,120500,138114750,21900,21900,21900,21900,0
|
|
20240814,120400,138114750,21900,21900,21900,21900,0
|
|
20240814,120300,138114750,21900,21900,21900,21900,0
|
|
20240814,120200,138114750,21900,21900,21900,21900,5
|
|
20240814,120100,138005250,22000,22000,22000,22000,0
|
|
20240814,120000,138005250,22000,22000,22000,22000,0
|
|
20240814,115900,138005250,22000,22000,22000,22000,0
|
|
20240814,115800,138005250,22000,21950,22000,21950,7
|
|
20240814,115700,137851550,21950,21950,21950,21950,0
|
|
20240814,115600,137851550,21950,21950,21950,21950,0
|
|
20240814,115500,137851550,21950,21950,21950,21950,0
|
|
20240814,115400,137851550,21950,21950,21950,21950,0
|
|
20240814,115300,137851550,21950,21950,21950,21950,0
|
|
20240814,115200,137851550,21950,21950,21950,21950,14
|
|
20240814,115100,137544250,22000,22000,22000,22000,0
|
|
20240814,115000,137544250,22000,22000,22000,22000,0
|
|
20240814,114900,137544250,22000,22000,22000,22000,0
|
|
20240814,114800,137544250,22000,22000,22000,22000,0
|
|
20240814,114700,137544250,22000,22000,22000,22000,0
|
|
20240814,114600,137544250,22000,22000,22000,22000,1
|
|
20240814,114500,137522250,22000,22000,22000,22000,0
|
|
20240814,114400,137522250,22000,21950,22000,21900,302
|
|
20240814,114300,130893800,21950,21950,21950,21950,1
|
|
20240814,114200,130871850,21900,21900,21900,21900,0
|
|
20240814,114100,130871850,21900,21900,21900,21900,327
|
|
20240814,114000,123710550,21850,21850,21850,21850,0
|
|
20240814,113900,123710550,21850,21850,21850,21850,0
|
|
20240814,113800,123710550,21850,21900,21900,21850,58
|
|
20240814,113700,122443000,21900,21900,21900,21900,0
|
|
20240814,113600,122443000,21900,21900,21900,21900,0
|
|
20240814,113500,122443000,21900,21900,21900,21900,0
|
|
20240814,113400,122443000,21900,21900,21900,21900,0
|
|
20240814,113300,122443000,21900,21900,21900,21900,0
|
|
20240814,113200,122443000,21900,21900,21900,21900,1
|
|
20240814,113100,122421100,21850,21850,21850,21850,0
|
|
20240814,113000,122421100,21850,21850,21850,21800,594
|
|
20240814,112900,109442900,21850,21850,21850,21850,0
|
|
20240814,112800,109442900,21850,21850,21850,21850,40
|
|
20240814,112700,108568900,21900,21900,21900,21900,0
|
|
20240814,112600,108568900,21900,21900,21900,21900,0
|
|
20240814,112500,108568900,21900,21900,21900,21900,0
|
|
20240814,112400,108568900,21900,21900,21900,21900,0
|
|
20240814,112300,108568900,21900,21900,21900,21900,113
|
|
20240814,112200,106094200,21900,21900,21900,21900,0
|
|
20240814,112100,106094200,21900,21900,21900,21900,0
|
|
20240814,112000,106094200,21900,21900,21900,21900,0
|
|
20240814,111900,106094200,21900,21900,21900,21900,0
|
|
20240814,111800,106094200,21900,21900,21900,21900,0
|
|
20240814,111700,106094200,21900,21900,21900,21900,0
|
|
20240814,111600,106094200,21900,21900,21900,21900,0
|
|
20240814,111500,106094200,21900,21900,21900,21900,0
|
|
20240814,111400,106094200,21900,21900,21900,21900,0
|
|
20240814,111300,106094200,21900,21900,21900,21900,65
|
|
20240814,111200,104670700,22000,22000,22000,22000,0
|
|
20240814,111100,104670700,22000,22000,22000,22000,0
|
|
20240814,111000,104670700,22000,22000,22000,22000,0
|
|
20240814,110900,104670700,22000,22000,22000,22000,0
|
|
20240814,110800,104670700,22000,22000,22000,22000,0
|
|
20240814,110700,104670700,22000,22000,22000,22000,0
|
|
20240814,110600,104670700,22000,22000,22000,22000,2
|
|
20240814,110500,104626700,22000,22000,22000,22000,50
|
|
20240814,110400,103526700,22000,22000,22000,22000,0
|
|
20240814,110300,103526700,22000,22000,22000,22000,0
|
|
20240814,110200,103526700,22000,22000,22000,22000,0
|
|
20240814,110100,103526700,22000,22000,22000,21900,43
|
|
20240814,110000,102584750,21900,21900,21900,21900,0
|
|
20240814,105900,102584750,21900,21900,21900,21900,90
|
|
20240814,105800,100613750,21900,21900,21900,21900,49
|
|
20240814,105700,99540650,21900,21900,21900,21900,0
|
|
20240814,105600,99540650,21900,21900,21900,21900,2
|
|
20240814,105500,99496850,22000,22000,22000,22000,1
|
|
20240814,105400,99474850,21950,21900,21950,21900,160
|
|
20240814,105300,95967350,22000,22000,22000,22000,2
|
|
20240814,105200,95923350,22000,22000,22000,22000,0
|
|
20240814,105100,95923350,22000,22000,22000,22000,1
|
|
20240814,105000,95901350,21950,22000,22000,21950,4
|
|
20240814,104900,95813450,21900,21900,21900,21900,0
|
|
20240814,104800,95813450,21900,21900,21900,21900,100
|
|
20240814,104700,93623450,21950,21950,21950,21950,10
|
|
20240814,104600,93403950,21950,21950,21950,21950,0
|
|
20240814,104500,93403950,21950,21950,21950,21950,0
|
|
20240814,104400,93403950,21950,21950,21950,21950,1
|
|
20240814,104300,93382000,22000,22000,22000,22000,1
|
|
20240814,104200,93360000,21950,21950,21950,21950,77
|
|
20240814,104100,91669850,21950,21950,21950,21950,0
|
|
20240814,104000,91669850,21950,21950,21950,21950,0
|
|
20240814,103900,91669850,21950,21950,21950,21950,10
|
|
20240814,103800,91450350,21950,21950,21950,21950,0
|
|
20240814,103700,91450350,21950,21950,21950,21950,0
|
|
20240814,103600,91450350,21950,21950,21950,21950,0
|
|
20240814,103500,91450350,21950,21950,21950,21950,0
|
|
20240814,103400,91450350,21950,21850,21950,21850,11
|
|
20240814,103300,91209900,21950,21900,21950,21800,501
|
|
20240814,103200,80281000,21950,21950,21950,21950,0
|
|
20240814,103100,80281000,21950,21950,21950,21950,0
|
|
20240814,103000,80281000,21950,21950,21950,21950,0
|
|
20240814,102900,80281000,21950,21950,21950,21950,1
|
|
20240814,102800,80259050,21850,21850,21850,21850,0
|
|
20240814,102700,80259050,21850,21850,21850,21850,0
|
|
20240814,102600,80259050,21850,21950,21950,21850,661
|
|
20240814,102500,65793100,21950,21950,21950,21950,0
|
|
20240814,102400,65793100,21950,21950,21950,21950,99
|
|
20240814,102300,63620050,22000,22000,22000,22000,0
|
|
20240814,102200,63620050,22000,22000,22000,22000,0
|
|
20240814,102100,63620050,22000,22000,22000,22000,0
|
|
20240814,102000,63620050,22000,22000,22000,22000,0
|
|
20240814,101900,63620050,22000,22000,22000,22000,15
|
|
20240814,101800,63290050,22050,22050,22050,22050,0
|
|
20240814,101700,63290050,22050,22050,22050,22050,0
|
|
20240814,101600,63290050,22050,22050,22050,22050,0
|
|
20240814,101500,63290050,22050,22050,22050,22050,0
|
|
20240814,101400,63290050,22050,22050,22050,22050,0
|
|
20240814,101300,63290050,22050,22050,22050,22050,0
|
|
20240814,101200,63290050,22050,22050,22050,22050,1
|
|
20240814,101100,63268000,22000,22000,22000,22000,0
|
|
20240814,101000,63268000,22000,22000,22000,22000,0
|
|
20240814,100900,63268000,22000,22050,22050,22000,519
|
|
20240814,100800,51849500,22050,22050,22050,22050,0
|
|
20240814,100700,51849500,22050,22050,22050,22050,0
|
|
20240814,100600,51849500,22050,22050,22050,22050,0
|
|
20240814,100500,51849500,22050,22050,22050,22050,101
|
|
20240814,100400,49622450,22100,22100,22100,22100,1
|
|
20240814,100300,49600350,22050,22050,22050,22050,0
|
|
20240814,100200,49600350,22050,22050,22050,22050,0
|
|
20240814,100100,49600350,22050,22050,22050,22050,28
|
|
20240814,100000,48982950,22050,22050,22050,22050,0
|
|
20240814,095900,48982950,22050,22050,22050,22050,60
|
|
20240814,095800,47659950,22100,22100,22100,22100,0
|
|
20240814,095700,47659950,22100,22100,22100,22100,1
|
|
20240814,095600,47637850,22100,22050,22100,22050,103
|
|
20240814,095500,45366650,22050,22050,22050,22050,0
|
|
20240814,095400,45366650,22050,22050,22050,22050,0
|
|
20240814,095300,45366650,22050,22050,22050,22050,0
|
|
20240814,095200,45366650,22050,22050,22050,22050,0
|
|
20240814,095100,45366650,22050,22050,22050,22050,45
|
|
20240814,095000,44374400,22050,22050,22050,22050,10
|
|
20240814,094900,44153900,22050,22050,22050,22050,0
|
|
20240814,094800,44153900,22050,22050,22050,22050,0
|
|
20240814,094700,44153900,22050,22050,22050,22050,0
|
|
20240814,094600,44153900,22050,22050,22050,22050,0
|
|
20240814,094500,44153900,22050,22050,22050,22050,0
|
|
20240814,094400,44153900,22050,22050,22050,22050,5
|
|
20240814,094300,44043650,22050,22050,22050,22050,4
|
|
20240814,094200,43955450,22050,22050,22050,22050,102
|
|
20240814,094100,41706350,22050,22100,22100,22050,187
|
|
20240814,094000,37582900,22100,22100,22100,22100,0
|
|
20240814,093900,37582900,22100,22100,22100,22100,2
|
|
20240814,093800,37538700,22100,22050,22100,22050,8
|
|
20240814,093700,37362200,22100,22100,22100,22100,7
|
|
20240814,093600,37207500,22100,22100,22100,22100,0
|
|
20240814,093500,37207500,22100,22100,22100,22100,0
|
|
20240814,093400,37207500,22100,22100,22100,22100,0
|
|
20240814,093300,37207500,22100,22100,22100,22100,0
|
|
20240814,093200,37207500,22100,22100,22100,22100,0
|
|
20240814,093100,37207500,22100,22100,22100,22100,1
|
|
20240814,093000,37185400,22050,22050,22050,22050,583
|
|
20240814,092900,24330250,22050,22050,22050,22050,7
|
|
20240814,092800,24175900,22100,22100,22100,22100,0
|
|
20240814,092700,24175900,22100,22100,22100,22100,0
|
|
20240814,092600,24175900,22100,22100,22100,22100,50
|
|
20240814,092500,23070900,22100,22100,22100,22100,34
|
|
20240814,092400,22319500,22100,22100,22100,22100,6
|
|
20240814,092300,22186900,22150,22150,22150,22150,0
|
|
20240814,092200,22186900,22150,22150,22150,22150,0
|
|
20240814,092100,22186900,22150,22150,22150,22150,0
|
|
20240814,092000,22186900,22150,22050,22150,22050,305
|
|
20240814,091900,15461150,22050,22050,22050,22050,0
|
|
20240814,091800,15461150,22050,22150,22150,22050,41
|
|
20240814,091700,14553100,22150,22150,22150,22150,0
|
|
20240814,091600,14553100,22150,22050,22150,22050,2
|
|
20240814,091500,14508900,22150,22150,22150,22150,0
|
|
20240814,091400,14508900,22150,22100,22150,22050,201
|
|
20240814,091300,10072700,22150,22150,22150,22150,0
|
|
20240814,091200,10072700,22150,22150,22150,22150,0
|
|
20240814,091100,10072700,22150,22200,22200,22150,41
|
|
20240814,091000,9164500,22200,22200,22200,22200,1
|
|
20240814,090900,9142300,22200,22200,22200,22200,0
|
|
20240814,090800,9142300,22200,22200,22200,22200,150
|
|
20240814,090700,5812300,22200,22200,22200,22200,0
|
|
20240814,090600,5812300,22200,22200,22200,22200,0
|
|
20240814,090500,5812300,22200,22100,22200,22100,156
|
|
20240814,090400,2364600,22200,22200,22200,22200,0
|
|
20240814,090300,2364600,22200,22200,22200,22200,1
|
|
20240814,090200,2342400,22100,22100,22100,22100,100
|
|
20240814,090100,132400,22100,22100,22100,22100,1
|
|
20240814,090000,110300,22100,22000,22100,22000,5
|