678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,201500,2296318500,22150,22150,22150,22150,1764
|
|
20240816,201400,2296318500,22150,22150,22150,22150,0
|
|
20240816,201300,2296318500,22150,22150,22150,22150,0
|
|
20240816,201200,2296318500,22150,22150,22150,22150,0
|
|
20240816,201100,2296318500,22150,22150,22150,22150,0
|
|
20240816,201000,2296318500,22150,22150,22150,22150,0
|
|
20240816,200900,2296318500,22150,22150,22150,22150,0
|
|
20240816,200800,2296318500,22150,22150,22150,22150,0
|
|
20240816,200700,2296318500,22150,22150,22150,22150,0
|
|
20240816,200600,2296318500,22150,22150,22150,22150,0
|
|
20240816,200500,2296318500,22150,22150,22150,22150,0
|
|
20240816,200400,2296318500,22150,22150,22150,22150,0
|
|
20240816,200300,2296318500,22150,22150,22150,22150,0
|
|
20240816,200200,2296318500,22150,22150,22150,22150,0
|
|
20240816,200100,2296318500,22150,22150,22150,22150,0
|
|
20240816,200000,2296318500,22150,22150,22150,22150,0
|
|
20240816,195900,2296318500,22150,22150,22150,22150,0
|
|
20240816,195800,2296318500,22150,22150,22150,22150,0
|
|
20240816,195700,2296318500,22150,22150,22150,22150,0
|
|
20240816,195600,2296318500,22150,22150,22150,22150,0
|
|
20240816,195500,2296318500,22150,22150,22150,22150,0
|
|
20240816,195400,2296318500,22150,22150,22150,22150,0
|
|
20240816,195300,2296318500,22150,22150,22150,22150,0
|
|
20240816,195200,2296318500,22150,22150,22150,22150,0
|
|
20240816,195100,2296318500,22150,22150,22150,22150,0
|
|
20240816,195000,2296318500,22150,22150,22150,22150,0
|
|
20240816,194900,2296318500,22150,22150,22150,22150,0
|
|
20240816,194800,2296318500,22150,22150,22150,22150,0
|
|
20240816,194700,2296318500,22150,22150,22150,22150,0
|
|
20240816,194600,2296318500,22150,22150,22150,22150,0
|
|
20240816,194500,2296318500,22150,22150,22150,22150,1764
|
|
20240816,194400,2296318500,22150,22150,22150,22150,0
|
|
20240816,194300,2296318500,22150,22150,22150,22150,0
|
|
20240816,194200,2296318500,22150,22150,22150,22150,0
|
|
20240816,194100,2296318500,22150,22150,22150,22150,0
|
|
20240816,194000,2296318500,22150,22150,22150,22150,0
|
|
20240816,193900,2296318500,22150,22150,22150,22150,0
|
|
20240816,193800,2296318500,22150,22150,22150,22150,0
|
|
20240816,193700,2296318500,22150,22150,22150,22150,0
|
|
20240816,193600,2296318500,22150,22150,22150,22150,0
|
|
20240816,193500,2296318500,22150,22150,22150,22150,0
|
|
20240816,193400,2296318500,22150,22150,22150,22150,0
|
|
20240816,193300,2296318500,22150,22150,22150,22150,0
|
|
20240816,193200,2296318500,22150,22150,22150,22150,0
|
|
20240816,193100,2296318500,22150,22150,22150,22150,0
|
|
20240816,193000,2296318500,22150,22150,22150,22150,0
|
|
20240816,192900,2296318500,22150,22150,22150,22150,0
|
|
20240816,192800,2296318500,22150,22150,22150,22150,0
|
|
20240816,192700,2296318500,22150,22150,22150,22150,0
|
|
20240816,192600,2296318500,22150,22150,22150,22150,0
|
|
20240816,192500,2296318500,22150,22150,22150,22150,0
|
|
20240816,192400,2296318500,22150,22150,22150,22150,0
|
|
20240816,192300,2296318500,22150,22150,22150,22150,0
|
|
20240816,192200,2296318500,22150,22150,22150,22150,0
|
|
20240816,192100,2296318500,22150,22150,22150,22150,0
|
|
20240816,192000,2296318500,22150,22150,22150,22150,0
|
|
20240816,191900,2296318500,22150,22150,22150,22150,0
|
|
20240816,191800,2296318500,22150,22150,22150,22150,0
|
|
20240816,191700,2296318500,22150,22150,22150,22150,0
|
|
20240816,191600,2296318500,22150,22150,22150,22150,0
|
|
20240816,191500,2296318500,22150,22150,22150,22150,1764
|
|
20240816,191400,2296318500,22150,22150,22150,22150,0
|
|
20240816,191300,2296318500,22150,22150,22150,22150,0
|
|
20240816,191200,2296318500,22150,22150,22150,22150,0
|
|
20240816,191100,2296318500,22150,22150,22150,22150,0
|
|
20240816,191000,2296318500,22150,22150,22150,22150,0
|
|
20240816,190900,2296318500,22150,22150,22150,22150,0
|
|
20240816,190800,2296318500,22150,22150,22150,22150,0
|
|
20240816,190700,2296318500,22150,22150,22150,22150,0
|
|
20240816,190600,2296318500,22150,22150,22150,22150,0
|
|
20240816,190500,2296318500,22150,22150,22150,22150,0
|
|
20240816,190400,2296318500,22150,22150,22150,22150,0
|
|
20240816,190300,2296318500,22150,22150,22150,22150,0
|
|
20240816,190200,2296318500,22150,22150,22150,22150,0
|
|
20240816,190100,2296318500,22150,22150,22150,22150,0
|
|
20240816,190000,2296318500,22150,22150,22150,22150,0
|
|
20240816,185900,2296318500,22150,22150,22150,22150,0
|
|
20240816,185800,2296318500,22150,22150,22150,22150,0
|
|
20240816,185700,2296318500,22150,22150,22150,22150,0
|
|
20240816,185600,2296318500,22150,22150,22150,22150,0
|
|
20240816,185500,2296318500,22150,22150,22150,22150,0
|
|
20240816,185400,2296318500,22150,22150,22150,22150,0
|
|
20240816,185300,2296318500,22150,22150,22150,22150,0
|
|
20240816,185200,2296318500,22150,22150,22150,22150,0
|
|
20240816,185100,2296318500,22150,22150,22150,22150,0
|
|
20240816,185000,2296318500,22150,22150,22150,22150,0
|
|
20240816,184900,2296318500,22150,22150,22150,22150,0
|
|
20240816,184800,2296318500,22150,22150,22150,22150,0
|
|
20240816,184700,2296318500,22150,22150,22150,22150,0
|
|
20240816,184600,2296318500,22150,22150,22150,22150,0
|
|
20240816,184500,2296318500,22150,22150,22150,22150,1764
|
|
20240816,184400,2296318500,22150,22150,22150,22150,0
|
|
20240816,184300,2296318500,22150,22150,22150,22150,0
|
|
20240816,184200,2296318500,22150,22150,22150,22150,0
|
|
20240816,184100,2296318500,22150,22150,22150,22150,0
|
|
20240816,184000,2296318500,22150,22150,22150,22150,0
|
|
20240816,183900,2296318500,22150,22150,22150,22150,0
|
|
20240816,183800,2296318500,22150,22150,22150,22150,0
|
|
20240816,183700,2296318500,22150,22150,22150,22150,0
|
|
20240816,183600,2296318500,22150,22150,22150,22150,0
|
|
20240816,183500,2296318500,22150,22150,22150,22150,0
|
|
20240816,183400,2296318500,22150,22150,22150,22150,0
|
|
20240816,183300,2296318500,22150,22150,22150,22150,0
|
|
20240816,183200,2296318500,22150,22150,22150,22150,0
|
|
20240816,183100,2296318500,22150,22150,22150,22150,0
|
|
20240816,183000,2296318500,22150,22150,22150,22150,0
|
|
20240816,182900,2296318500,22150,22150,22150,22150,0
|
|
20240816,182800,2296318500,22150,22150,22150,22150,0
|
|
20240816,182700,2296318500,22150,22150,22150,22150,0
|
|
20240816,182600,2296318500,22150,22150,22150,22150,0
|
|
20240816,182500,2296318500,22150,22150,22150,22150,0
|
|
20240816,182400,2296318500,22150,22150,22150,22150,0
|
|
20240816,182300,2296318500,22150,22150,22150,22150,0
|
|
20240816,182200,2296318500,22150,22150,22150,22150,0
|
|
20240816,182100,2296318500,22150,22150,22150,22150,0
|
|
20240816,182000,2296318500,22150,22150,22150,22150,0
|
|
20240816,181900,2296318500,22150,22150,22150,22150,0
|
|
20240816,181800,2296318500,22150,22150,22150,22150,0
|
|
20240816,181700,2296318500,22150,22150,22150,22150,0
|
|
20240816,181600,2296318500,22150,22150,22150,22150,0
|
|
20240816,181500,2296318500,22150,22150,22150,22150,1764
|
|
20240816,181400,2296318500,22150,22150,22150,22150,0
|
|
20240816,181300,2296318500,22150,22150,22150,22150,0
|
|
20240816,181200,2296318500,22150,22150,22150,22150,0
|
|
20240816,181100,2296318500,22150,22150,22150,22150,0
|
|
20240816,181000,2296318500,22150,22150,22150,22150,0
|
|
20240816,180900,2296318500,22150,22150,22150,22150,0
|
|
20240816,180800,2296318500,22150,22150,22150,22150,0
|
|
20240816,180700,2296318500,22150,22150,22150,22150,0
|
|
20240816,180600,2296318500,22150,22150,22150,22150,0
|
|
20240816,180500,2296318500,22150,22150,22150,22150,0
|
|
20240816,180400,2296318500,22150,22150,22150,22150,0
|
|
20240816,180300,2296318500,22150,22150,22150,22150,0
|
|
20240816,180200,2296318500,22150,22150,22150,22150,0
|
|
20240816,180100,2296318500,22150,22150,22150,22150,0
|
|
20240816,180000,2296318500,22150,22150,22150,22150,0
|
|
20240816,175900,2296318500,22150,22150,22150,22150,0
|
|
20240816,175800,2296318500,22150,22150,22150,22150,0
|
|
20240816,175700,2296318500,22150,22150,22150,22150,0
|
|
20240816,175600,2296318500,22150,22150,22150,22150,0
|
|
20240816,175500,2296318500,22150,22150,22150,22150,0
|
|
20240816,175400,2296318500,22150,22150,22150,22150,0
|
|
20240816,175300,2296318500,22150,22150,22150,22150,0
|
|
20240816,175200,2296318500,22150,22150,22150,22150,0
|
|
20240816,175100,2296318500,22150,22150,22150,22150,0
|
|
20240816,175000,2296318500,22150,22150,22150,22150,0
|
|
20240816,174900,2296318500,22150,22150,22150,22150,0
|
|
20240816,174800,2296318500,22150,22150,22150,22150,0
|
|
20240816,174700,2296318500,22150,22150,22150,22150,0
|
|
20240816,174600,2296318500,22150,22150,22150,22150,0
|
|
20240816,174500,2296318500,22150,22150,22150,22150,1764
|
|
20240816,174400,2296318500,22150,22150,22150,22150,0
|
|
20240816,174300,2296318500,22150,22150,22150,22150,0
|
|
20240816,174200,2296318500,22150,22150,22150,22150,0
|
|
20240816,174100,2296318500,22150,22150,22150,22150,0
|
|
20240816,174000,2296318500,22150,22150,22150,22150,0
|
|
20240816,173900,2296318500,22150,22150,22150,22150,0
|
|
20240816,173800,2296318500,22150,22150,22150,22150,0
|
|
20240816,173700,2296318500,22150,22150,22150,22150,0
|
|
20240816,173600,2296318500,22150,22150,22150,22150,0
|
|
20240816,173500,2296318500,22150,22150,22150,22150,0
|
|
20240816,173400,2296318500,22150,22150,22150,22150,0
|
|
20240816,173300,2296318500,22150,22150,22150,22150,0
|
|
20240816,173200,2296318500,22150,22150,22150,22150,0
|
|
20240816,173100,2296318500,22150,22150,22150,22150,0
|
|
20240816,173000,2296318500,22150,22150,22150,22150,0
|
|
20240816,172900,2296318500,22150,22150,22150,22150,0
|
|
20240816,172800,2296318500,22150,22150,22150,22150,0
|
|
20240816,172700,2296318500,22150,22150,22150,22150,0
|
|
20240816,172600,2296318500,22150,22150,22150,22150,0
|
|
20240816,172500,2296318500,22150,22150,22150,22150,0
|
|
20240816,172400,2296318500,22150,22150,22150,22150,0
|
|
20240816,172300,2296318500,22150,22150,22150,22150,0
|
|
20240816,172200,2296318500,22150,22150,22150,22150,0
|
|
20240816,172100,2296318500,22150,22150,22150,22150,0
|
|
20240816,172000,2296318500,22150,22150,22150,22150,0
|
|
20240816,171900,2296318500,22150,22150,22150,22150,0
|
|
20240816,171800,2296318500,22150,22150,22150,22150,0
|
|
20240816,171700,2296318500,22150,22150,22150,22150,0
|
|
20240816,171600,2296318500,22150,22150,22150,22150,0
|
|
20240816,171500,2296318500,22150,22150,22150,22150,1764
|
|
20240816,171400,2296318500,22150,22150,22150,22150,0
|
|
20240816,171300,2296318500,22150,22150,22150,22150,0
|
|
20240816,171200,2296318500,22150,22150,22150,22150,0
|
|
20240816,171100,2296318500,22150,22150,22150,22150,0
|
|
20240816,171000,2296318500,22150,22150,22150,22150,0
|
|
20240816,170900,2296318500,22150,22150,22150,22150,0
|
|
20240816,170800,2296318500,22150,22150,22150,22150,0
|
|
20240816,170700,2296318500,22150,22150,22150,22150,0
|
|
20240816,170600,2296318500,22150,22150,22150,22150,0
|
|
20240816,170500,2296318500,22150,22150,22150,22150,0
|
|
20240816,170400,2296318500,22150,22150,22150,22150,0
|
|
20240816,170300,2296318500,22150,22150,22150,22150,0
|
|
20240816,170200,2296318500,22150,22150,22150,22150,0
|
|
20240816,170100,2296318500,22150,22150,22150,22150,0
|
|
20240816,170000,2296318500,22150,22150,22150,22150,0
|
|
20240816,165900,2296318500,22150,22150,22150,22150,0
|
|
20240816,165800,2296318500,22150,22150,22150,22150,0
|
|
20240816,165700,2296318500,22150,22150,22150,22150,0
|
|
20240816,165600,2296318500,22150,22150,22150,22150,0
|
|
20240816,165500,2296318500,22150,22150,22150,22150,0
|
|
20240816,165400,2296318500,22150,22150,22150,22150,0
|
|
20240816,165300,2296318500,22150,22150,22150,22150,0
|
|
20240816,165200,2296318500,22150,22150,22150,22150,0
|
|
20240816,165100,2296318500,22150,22150,22150,22150,0
|
|
20240816,165000,2296318500,22150,22150,22150,22150,0
|
|
20240816,164900,2296318500,22150,22150,22150,22150,0
|
|
20240816,164800,2296318500,22150,22150,22150,22150,0
|
|
20240816,164700,2296318500,22150,22150,22150,22150,0
|
|
20240816,164600,2296318500,22150,22150,22150,22150,0
|
|
20240816,164500,2296318500,22150,22150,22150,22150,1764
|
|
20240816,164400,2296318500,22150,22150,22150,22150,0
|
|
20240816,164300,2296318500,22150,22150,22150,22150,0
|
|
20240816,164200,2296318500,22150,22150,22150,22150,0
|
|
20240816,164100,2296318500,22150,22150,22150,22150,0
|
|
20240816,164000,2296318500,22150,22150,22150,22150,0
|
|
20240816,163900,2296318500,22150,22150,22150,22150,0
|
|
20240816,163800,2296318500,22150,22150,22150,22150,0
|
|
20240816,163700,2296318500,22150,22150,22150,22150,0
|
|
20240816,163600,2296318500,22150,22150,22150,22150,0
|
|
20240816,163500,2296318500,22150,22150,22150,22150,0
|
|
20240816,163400,2296318500,22150,22150,22150,22150,0
|
|
20240816,163300,2296318500,22150,22150,22150,22150,0
|
|
20240816,163200,2296318500,22150,22150,22150,22150,0
|
|
20240816,163100,2296318500,22150,22150,22150,22150,0
|
|
20240816,163000,2296318500,22150,22150,22150,22150,0
|
|
20240816,162900,2296318500,22150,22150,22150,22150,0
|
|
20240816,162800,2296318500,22150,22150,22150,22150,0
|
|
20240816,162700,2296318500,22150,22150,22150,22150,0
|
|
20240816,162600,2296318500,22150,22150,22150,22150,0
|
|
20240816,162500,2296318500,22150,22150,22150,22150,0
|
|
20240816,162400,2296318500,22150,22150,22150,22150,0
|
|
20240816,162300,2296318500,22150,22150,22150,22150,0
|
|
20240816,162200,2296318500,22150,22150,22150,22150,0
|
|
20240816,162100,2296318500,22150,22150,22150,22150,0
|
|
20240816,162000,2296318500,22150,22150,22150,22150,0
|
|
20240816,161900,2296318500,22150,22150,22150,22150,0
|
|
20240816,161800,2296318500,22150,22150,22150,22150,0
|
|
20240816,161700,2296318500,22150,22150,22150,22150,0
|
|
20240816,161600,2296318500,22150,22150,22150,22150,0
|
|
20240816,161500,2296318500,22150,22150,22150,22150,1764
|
|
20240816,161400,2296318500,22150,22150,22150,22150,0
|
|
20240816,161300,2296318500,22150,22150,22150,22150,0
|
|
20240816,161200,2296318500,22150,22150,22150,22150,0
|
|
20240816,161100,2296318500,22150,22150,22150,22150,0
|
|
20240816,161000,2296318500,22150,22150,22150,22150,0
|
|
20240816,160900,2296318500,22150,22150,22150,22150,0
|
|
20240816,160800,2296318500,22150,22150,22150,22150,0
|
|
20240816,160700,2296318500,22150,22150,22150,22150,0
|
|
20240816,160600,2296318500,22150,22150,22150,22150,0
|
|
20240816,160500,2296318500,22150,22150,22150,22150,0
|
|
20240816,160400,2296318500,22150,22150,22150,22150,0
|
|
20240816,160300,2296318500,22150,22150,22150,22150,0
|
|
20240816,160200,2296318500,22150,22150,22150,22150,0
|
|
20240816,160100,2296318500,22150,22150,22150,22150,0
|
|
20240816,160000,2296318500,22150,22150,22150,22150,0
|
|
20240816,155900,2296318500,22150,22150,22150,22150,0
|
|
20240816,155800,2296318500,22150,22150,22150,22150,0
|
|
20240816,155700,2296318500,22150,22150,22150,22150,0
|
|
20240816,155600,2296318500,22150,22150,22150,22150,0
|
|
20240816,155500,2296318500,22150,22150,22150,22150,0
|
|
20240816,155400,2296318500,22150,22150,22150,22150,0
|
|
20240816,155300,2296318500,22150,22150,22150,22150,0
|
|
20240816,155200,2296318500,22150,22150,22150,22150,0
|
|
20240816,155100,2296318500,22150,22150,22150,22150,0
|
|
20240816,155000,2296318500,22150,22150,22150,22150,0
|
|
20240816,154900,2296318500,22150,22150,22150,22150,0
|
|
20240816,154800,2296318500,22150,22150,22150,22150,0
|
|
20240816,154700,2296318500,22150,22150,22150,22150,0
|
|
20240816,154600,2296318500,22150,22150,22150,22150,0
|
|
20240816,154500,2296318500,22150,22150,22150,22150,1764
|
|
20240816,154400,2296318500,22150,22150,22150,22150,0
|
|
20240816,154300,2296318500,22150,22150,22150,22150,0
|
|
20240816,154200,2296318500,22150,22150,22150,22150,0
|
|
20240816,154100,2296318500,22150,22150,22150,22150,0
|
|
20240816,154000,2296318500,22150,22150,22150,22150,0
|
|
20240816,153900,2296318500,22150,22150,22150,22150,0
|
|
20240816,153800,2296318500,22150,22150,22150,22150,0
|
|
20240816,153700,2296318500,22150,22150,22150,22150,0
|
|
20240816,153600,2296318500,22150,22150,22150,22150,0
|
|
20240816,153500,2296318500,22150,22150,22150,22150,0
|
|
20240816,153400,2296318500,22150,22150,22150,22150,0
|
|
20240816,153300,2296318500,22150,22150,22150,22150,0
|
|
20240816,153200,2296318500,22150,22150,22150,22150,0
|
|
20240816,153100,2296318500,22150,22150,22150,22150,0
|
|
20240816,153000,2296318500,22150,22150,22150,22150,1764
|
|
20240816,152900,2257245900,22100,22100,22100,22100,0
|
|
20240816,152800,2257245900,22100,22100,22100,22100,0
|
|
20240816,152700,2257245900,22100,22100,22100,22100,0
|
|
20240816,152600,2257245900,22100,22100,22100,22100,0
|
|
20240816,152500,2257245900,22100,22100,22100,22100,0
|
|
20240816,152400,2257245900,22100,22100,22100,22100,0
|
|
20240816,152300,2257245900,22100,22100,22100,22100,0
|
|
20240816,152200,2257245900,22100,22100,22100,22100,0
|
|
20240816,152100,2257245900,22100,22100,22100,22100,0
|
|
20240816,152000,2257245900,22100,22100,22100,22100,0
|
|
20240816,151900,2257245900,22100,22100,22100,22050,3855
|
|
20240816,151800,2172219750,22100,22050,22100,22050,162
|
|
20240816,151700,2168647500,22100,22100,22100,22050,1845
|
|
20240816,151600,2127935200,22050,22050,22050,22000,695
|
|
20240816,151500,2112620200,22000,22100,22100,22000,2648
|
|
20240816,151400,2054362850,22050,22100,22150,22000,511
|
|
20240816,151300,2043092350,22150,22150,22150,22150,0
|
|
20240816,151200,2043092350,22150,22100,22150,22100,252
|
|
20240816,151100,2037523100,22100,22100,22100,22100,74
|
|
20240816,151000,2035887700,22050,22100,22100,22050,3709
|
|
20240816,150900,1954079650,22100,22100,22100,22050,819
|
|
20240816,150800,1936007650,22200,22200,22200,22200,1
|
|
20240816,150700,1935985450,22150,22100,22150,22050,1087
|
|
20240816,150600,1912015500,22200,22200,22200,22200,0
|
|
20240816,150500,1912015500,22200,22200,22200,22200,0
|
|
20240816,150400,1912015500,22200,22200,22200,22200,0
|
|
20240816,150300,1912015500,22200,22100,22200,22050,657
|
|
20240816,150200,1897519150,22200,22150,22200,22150,21
|
|
20240816,150100,1897053750,22100,22200,22200,22050,2366
|
|
20240816,150000,1844836350,22100,22150,22150,22100,907
|
|
20240816,145900,1824789150,22100,22200,22200,22100,5889
|
|
20240816,145800,1694622900,22250,22250,22250,22250,20
|
|
20240816,145700,1694177900,22300,22300,22300,22300,0
|
|
20240816,145600,1694177900,22300,22250,22300,22150,337
|
|
20240816,145500,1686709400,22150,22250,22250,22150,871
|
|
20240816,145400,1667413150,22250,22300,22300,22250,11
|
|
20240816,145300,1667168350,22300,22300,22300,22300,5
|
|
20240816,145200,1667056850,22300,22300,22300,22300,32
|
|
20240816,145100,1666343250,22300,22300,22300,22300,1
|
|
20240816,145000,1666320950,22200,22250,22250,22200,718
|
|
20240816,144900,1650381300,22300,22300,22300,22250,187
|
|
20240816,144800,1646218700,22300,22300,22300,22300,14
|
|
20240816,144700,1645906500,22300,22300,22300,22300,18
|
|
20240816,144600,1645505100,22300,22300,22300,22300,0
|
|
20240816,144500,1645505100,22300,22250,22300,22200,177
|
|
20240816,144400,1641567400,22250,22250,22250,22250,1
|
|
20240816,144300,1641545150,22250,22250,22250,22200,163
|
|
20240816,144200,1637925550,22250,22250,22250,22200,544
|
|
20240816,144100,1625846050,22300,22300,22300,22300,1
|
|
20240816,144000,1625823750,22200,22250,22250,22200,690
|
|
20240816,143900,1610495450,22300,22300,22300,22300,0
|
|
20240816,143800,1610495450,22300,22300,22300,22300,32
|
|
20240816,143700,1609781850,22300,22300,22300,22300,0
|
|
20240816,143600,1609781850,22300,22300,22300,22300,0
|
|
20240816,143500,1609781850,22300,22300,22300,22250,524
|
|
20240816,143400,1598122150,22350,22350,22350,22350,33
|
|
20240816,143300,1597384600,22350,22350,22350,22350,0
|
|
20240816,143200,1597384600,22350,22350,22350,22350,0
|
|
20240816,143100,1597384600,22350,22350,22350,22350,0
|
|
20240816,143000,1597384600,22350,22350,22350,22350,34
|
|
20240816,142900,1596624700,22350,22350,22350,22350,1
|
|
20240816,142800,1596602350,22350,22350,22350,22350,1
|
|
20240816,142700,1596580000,22300,22300,22350,22300,2033
|
|
20240816,142600,1551244050,22300,22300,22300,22300,1
|
|
20240816,142500,1551221750,22300,22300,22300,22300,7
|
|
20240816,142400,1551065650,22300,22300,22300,22300,24
|
|
20240816,142300,1550530450,22300,22350,22350,22300,65
|
|
20240816,142200,1549079300,22350,22350,22350,22350,1
|
|
20240816,142100,1549056950,22350,22350,22350,22350,1
|
|
20240816,142000,1549034600,22350,22350,22350,22350,2
|
|
20240816,141900,1548989900,22350,22350,22350,22350,33
|
|
20240816,141800,1548252350,22350,22350,22350,22350,1
|
|
20240816,141700,1548230000,22350,22350,22350,22350,1
|
|
20240816,141600,1548207650,22350,22350,22350,22300,110
|
|
20240816,141500,1545753000,22350,22350,22350,22350,8
|
|
20240816,141400,1545574200,22350,22350,22350,22350,1
|
|
20240816,141300,1545551850,22350,22350,22350,22350,1
|
|
20240816,141200,1545529500,22350,22350,22350,22350,33
|
|
20240816,141100,1544791950,22350,22350,22350,22350,1
|
|
20240816,141000,1544769600,22350,22350,22350,22350,2
|
|
20240816,140900,1544724900,22350,22350,22350,22350,6
|
|
20240816,140800,1544590800,22350,22350,22350,22350,77
|
|
20240816,140700,1542869850,22350,22350,22350,22350,1
|
|
20240816,140600,1542847500,22350,22350,22350,22350,1
|
|
20240816,140500,1542825150,22350,22350,22350,22350,34
|
|
20240816,140400,1542065250,22350,22350,22350,22350,1
|
|
20240816,140300,1542042900,22350,22350,22350,22350,1
|
|
20240816,140200,1542020550,22350,22350,22350,22350,254
|
|
20240816,140100,1536343650,22350,22350,22350,22350,32
|
|
20240816,140000,1535628450,22350,22350,22350,22300,645
|
|
20240816,135900,1521244850,22350,22350,22350,22350,1
|
|
20240816,135800,1521222500,22350,22300,22350,22300,32
|
|
20240816,135700,1520508850,22350,22350,22350,22350,33
|
|
20240816,135600,1519771300,22350,22350,22350,22350,1
|
|
20240816,135500,1519748950,22400,22400,22400,22400,2
|
|
20240816,135400,1519704150,22400,22300,22400,22300,89
|
|
20240816,135300,1517716700,22400,22400,22400,22400,1
|
|
20240816,135200,1517694300,22350,22450,22450,22350,3
|
|
20240816,135100,1517627100,22450,22400,22450,22400,501
|
|
20240816,135000,1506404650,22400,22400,22400,22400,34
|
|
20240816,134900,1505643050,22400,22400,22400,22400,102
|
|
20240816,134800,1503358250,22400,22400,22400,22400,0
|
|
20240816,134700,1503358250,22400,22400,22400,22400,32
|
|
20240816,134600,1502641450,22400,22400,22400,22400,1
|
|
20240816,134500,1502619050,22250,22250,22250,22250,1
|
|
20240816,134400,1502596800,22200,22300,22300,22200,1800
|
|
20240816,134300,1462485150,22350,22350,22350,22350,33
|
|
20240816,134200,1461747600,22400,22400,22400,22400,0
|
|
20240816,134100,1461747600,22400,22400,22400,22400,0
|
|
20240816,134000,1461747600,22400,22350,22400,22300,6
|
|
20240816,133900,1461613500,22400,22400,22400,22400,32
|
|
20240816,133800,1460896700,22400,22400,22400,22400,0
|
|
20240816,133700,1460896700,22400,22400,22400,22400,5
|
|
20240816,133600,1460784700,22400,22400,22400,22400,32
|
|
20240816,133500,1460067900,22400,22400,22400,22400,0
|
|
20240816,133400,1460067900,22400,22400,22400,22400,0
|
|
20240816,133300,1460067900,22400,22400,22400,22400,0
|
|
20240816,133200,1460067900,22400,22400,22400,22400,64
|
|
20240816,133100,1458634300,22400,22400,22400,22400,0
|
|
20240816,133000,1458634300,22400,22400,22400,22400,0
|
|
20240816,132900,1458634300,22400,22400,22400,22400,0
|
|
20240816,132800,1458634300,22400,22400,22400,22400,69
|
|
20240816,132700,1457088700,22400,22400,22400,22400,9
|
|
20240816,132600,1456887100,22400,22350,22400,22350,536
|
|
20240816,132500,1444881600,22350,22350,22350,22350,51
|
|
20240816,132400,1443741750,22350,22350,22350,22350,0
|
|
20240816,132300,1443741750,22350,22350,22350,22350,0
|
|
20240816,132200,1443741750,22350,22350,22350,22350,157
|
|
20240816,132100,1440232800,22350,22350,22350,22350,1011
|
|
20240816,132000,1417636950,22300,22300,22300,22300,1183
|
|
20240816,131900,1391256050,22300,22300,22300,22300,0
|
|
20240816,131800,1391256050,22300,22300,22300,22300,0
|
|
20240816,131700,1391256050,22300,22300,22300,22300,32
|
|
20240816,131600,1390542450,22300,22300,22300,22300,0
|
|
20240816,131500,1390542450,22300,22300,22300,22300,0
|
|
20240816,131400,1390542450,22300,22300,22300,22300,82
|
|
20240816,131300,1388713850,22300,22300,22300,22300,0
|
|
20240816,131200,1388713850,22300,22300,22300,22300,0
|
|
20240816,131100,1388713850,22300,22300,22300,22300,3
|
|
20240816,131000,1388646950,22300,22300,22300,22300,63
|
|
20240816,130900,1387242050,22300,22300,22300,22300,1
|
|
20240816,130800,1387219750,22250,22250,22250,22250,131
|
|
20240816,130700,1384305000,22300,22300,22300,22300,32
|
|
20240816,130600,1383591400,22300,22300,22300,22300,0
|
|
20240816,130500,1383591400,22300,22300,22300,22300,0
|
|
20240816,130400,1383591400,22300,22300,22300,22300,10
|
|
20240816,130300,1383368400,22300,22300,22300,22300,32
|
|
20240816,130200,1382654800,22300,22300,22300,22300,1
|
|
20240816,130100,1382632500,22300,22300,22300,22300,114
|
|
20240816,130000,1380090300,22350,22350,22350,22350,0
|
|
20240816,125900,1380090300,22350,22350,22350,22350,32
|
|
20240816,125800,1379375100,22350,22350,22350,22350,0
|
|
20240816,125700,1379375100,22350,22350,22350,22350,0
|
|
20240816,125600,1379375100,22350,22350,22350,22350,170
|
|
20240816,125500,1375575600,22300,22300,22300,22300,0
|
|
20240816,125400,1375575600,22300,22300,22300,22300,0
|
|
20240816,125300,1375575600,22300,22300,22300,22300,0
|
|
20240816,125200,1375575600,22300,22300,22300,22300,0
|
|
20240816,125100,1375575600,22300,22300,22300,22300,260
|
|
20240816,125000,1369777600,22350,22350,22350,22350,33
|
|
20240816,124900,1369040050,22350,22350,22350,22350,467
|
|
20240816,124800,1358602600,22350,22250,22350,22250,334
|
|
20240816,124700,1351167400,22250,22250,22250,22250,0
|
|
20240816,124600,1351167400,22250,22250,22250,22250,0
|
|
20240816,124500,1351167400,22250,22250,22250,22250,82
|
|
20240816,124400,1349342900,22250,22250,22250,22250,0
|
|
20240816,124300,1349342900,22250,22250,22250,22250,0
|
|
20240816,124200,1349342900,22250,22250,22250,22250,0
|
|
20240816,124100,1349342900,22250,22250,22250,22250,32
|
|
20240816,124000,1348630900,22250,22250,22250,22250,0
|
|
20240816,123900,1348630900,22250,22250,22250,22250,0
|
|
20240816,123800,1348630900,22250,22250,22250,22250,32
|
|
20240816,123700,1347918900,22250,22250,22250,22250,0
|
|
20240816,123600,1347918900,22250,22250,22250,22250,100
|
|
20240816,123500,1345693900,22250,22250,22250,22250,0
|
|
20240816,123400,1345693900,22250,22250,22250,22250,32
|
|
20240816,123300,1344981900,22250,22250,22250,22250,0
|
|
20240816,123200,1344981900,22250,22250,22250,22250,0
|
|
20240816,123100,1344981900,22250,22250,22250,22250,0
|
|
20240816,123000,1344981900,22250,22300,22300,22250,1230
|
|
20240816,122900,1317606200,22350,22350,22350,22350,0
|
|
20240816,122800,1317606200,22350,22350,22350,22350,0
|
|
20240816,122700,1317606200,22350,22350,22350,22350,14
|
|
20240816,122600,1317293300,22300,22300,22300,22300,0
|
|
20240816,122500,1317293300,22300,22300,22300,22300,231
|
|
20240816,122400,1312142000,22350,22350,22350,22350,0
|
|
20240816,122300,1312142000,22350,22350,22350,22350,32
|
|
20240816,122200,1311426800,22350,22350,22350,22350,20
|
|
20240816,122100,1310979800,22350,22350,22350,22350,0
|
|
20240816,122000,1310979800,22350,22350,22350,22350,5
|
|
20240816,121900,1310868050,22350,22350,22350,22350,32
|
|
20240816,121800,1310152850,22350,22350,22350,22350,0
|
|
20240816,121700,1310152850,22350,22350,22350,22300,3
|
|
20240816,121600,1310085850,22250,22250,22250,22250,20
|
|
20240816,121500,1309640850,22250,22300,22300,22250,36
|
|
20240816,121400,1308839750,22350,22350,22350,22350,0
|
|
20240816,121300,1308839750,22350,22300,22350,22300,32
|
|
20240816,121200,1308126100,22300,22300,22300,22300,33
|
|
20240816,121100,1307390200,22200,22250,22250,22200,75
|
|
20240816,121000,1305724100,22300,22300,22300,22300,0
|
|
20240816,120900,1305724100,22300,22250,22300,22250,45
|
|
20240816,120800,1304722800,22250,22250,22250,22250,32
|
|
20240816,120700,1304010800,22250,22250,22250,22250,2
|
|
20240816,120600,1303966300,22200,22200,22200,22200,0
|
|
20240816,120500,1303966300,22200,22200,22200,22100,4221
|
|
20240816,120400,1210601800,22200,22300,22300,22200,1558
|
|
20240816,120300,1175989550,22300,22300,22300,22300,100
|
|
20240816,120200,1173759550,22350,22350,22350,22350,0
|
|
20240816,120100,1173759550,22350,22350,22350,22350,32
|
|
20240816,120000,1173044350,22350,22350,22350,22350,0
|
|
20240816,115900,1173044350,22350,22350,22350,22350,0
|
|
20240816,115800,1173044350,22350,22350,22350,22350,54
|
|
20240816,115700,1171837450,22350,22350,22350,22350,0
|
|
20240816,115600,1171837450,22350,22300,22350,22300,82
|
|
20240816,115500,1170005750,22350,22350,22350,22350,20
|
|
20240816,115400,1169558750,22350,22350,22350,22350,32
|
|
20240816,115300,1168843550,22350,22300,22350,22250,647
|
|
20240816,115200,1154435200,22300,22300,22300,22300,370
|
|
20240816,115100,1146184200,22300,22300,22300,22300,44
|
|
20240816,115000,1145203000,22300,22350,22350,22300,1249
|
|
20240816,114900,1117341000,22400,22400,22400,22400,60
|
|
20240816,114800,1115997000,22400,22400,22400,22400,74
|
|
20240816,114700,1114339400,22500,22500,22500,22500,32
|
|
20240816,114600,1113619400,22500,22500,22500,22500,0
|
|
20240816,114500,1113619400,22500,22500,22500,22500,0
|
|
20240816,114400,1113619400,22500,22500,22500,22500,0
|
|
20240816,114300,1113619400,22500,22450,22500,22450,146
|
|
20240816,114200,1110340050,22400,22400,22400,22400,0
|
|
20240816,114100,1110340050,22400,22400,22400,22400,0
|
|
20240816,114000,1110340050,22400,22400,22400,22400,15
|
|
20240816,113900,1110004050,22450,22450,22450,22450,32
|
|
20240816,113800,1109285650,22450,22450,22450,22450,0
|
|
20240816,113700,1109285650,22450,22450,22450,22450,0
|
|
20240816,113600,1109285650,22450,22450,22450,22450,32
|
|
20240816,113500,1108567250,22450,22450,22450,22450,0
|
|
20240816,113400,1108567250,22450,22450,22450,22450,0
|
|
20240816,113300,1108567250,22450,22450,22450,22450,0
|
|
20240816,113200,1108567250,22450,22450,22450,22450,33
|
|
20240816,113100,1107826400,22400,22400,22400,22400,0
|
|
20240816,113000,1107826400,22400,22400,22400,22400,21
|
|
20240816,112900,1107356000,22450,22450,22450,22450,0
|
|
20240816,112800,1107356000,22450,22450,22450,22450,32
|
|
20240816,112700,1106637600,22450,22450,22450,22450,1
|
|
20240816,112600,1106615150,22350,22350,22350,22350,768
|
|
20240816,112500,1089450350,22350,22450,22450,22350,126
|
|
20240816,112400,1086627400,22500,22500,22500,22500,0
|
|
20240816,112300,1086627400,22500,22500,22500,22500,0
|
|
20240816,112200,1086627400,22500,22500,22500,22500,0
|
|
20240816,112100,1086627400,22500,22500,22500,22500,32
|
|
20240816,112000,1085907400,22500,22500,22500,22500,840
|
|
20240816,111900,1067007400,22500,22500,22500,22500,0
|
|
20240816,111800,1067007400,22500,22500,22500,22500,32
|
|
20240816,111700,1066287400,22500,22500,22500,22500,0
|
|
20240816,111600,1066287400,22500,22500,22500,22500,0
|
|
20240816,111500,1066287400,22500,22500,22500,22500,1
|
|
20240816,111400,1066264900,22500,22450,22500,22450,53
|
|
20240816,111300,1065073400,22450,22450,22450,22450,0
|
|
20240816,111200,1065073400,22450,22450,22450,22450,1
|
|
20240816,111100,1065050950,22350,22400,22400,22350,31
|
|
20240816,111000,1064357600,22450,22450,22450,22450,32
|
|
20240816,110900,1063639200,22450,22350,22450,22350,27
|
|
20240816,110800,1063033150,22350,22350,22350,22350,280
|
|
20240816,110700,1056775150,22350,22350,22350,22350,0
|
|
20240816,110600,1056775150,22350,22500,22500,22350,1250
|
|
20240816,110500,1028825900,22550,22550,22550,22550,24
|
|
20240816,110400,1028284700,22550,22550,22550,22550,1
|
|
20240816,110300,1028262150,22550,22450,22550,22450,108
|
|
20240816,110200,1025836600,22450,22450,22450,22450,5
|
|
20240816,110100,1025724350,22450,22400,22450,22400,25
|
|
20240816,110000,1025163900,22450,22450,22450,22450,0
|
|
20240816,105900,1025163900,22450,22450,22450,22450,64
|
|
20240816,105800,1023727100,22450,22450,22450,22450,20
|
|
20240816,105700,1023278100,22450,22450,22450,22450,0
|
|
20240816,105600,1023278100,22450,22400,22450,22400,60
|
|
20240816,105500,1021934050,22450,22450,22450,22450,0
|
|
20240816,105400,1021934050,22450,22450,22450,22450,10
|
|
20240816,105300,1021709550,22450,22450,22450,22450,0
|
|
20240816,105200,1021709550,22450,22400,22450,22400,46
|
|
20240816,105100,1020679100,22450,22450,22450,22450,0
|
|
20240816,105000,1020679100,22450,22450,22450,22450,1
|
|
20240816,104900,1020656650,22400,22450,22450,22400,2
|
|
20240816,104800,1020611800,22350,22350,22350,22350,0
|
|
20240816,104700,1020611800,22350,22400,22450,22350,585
|
|
20240816,104600,1007527700,22450,22450,22450,22450,8
|
|
20240816,104500,1007348100,22450,22400,22450,22400,85
|
|
20240816,104400,1005439950,22400,22400,22400,22400,0
|
|
20240816,104300,1005439950,22400,22400,22400,22400,0
|
|
20240816,104200,1005439950,22400,22400,22450,22400,34
|
|
20240816,104100,1004678300,22400,22350,22400,22350,51
|
|
20240816,104000,1003535950,22350,22400,22400,22350,1150
|
|
20240816,103900,977830950,22400,22400,22400,22400,0
|
|
20240816,103800,977830950,22400,22350,22400,22350,91
|
|
20240816,103700,975797050,22350,22350,22350,22350,300
|
|
20240816,103600,969092050,22400,22400,22400,22400,60
|
|
20240816,103500,967748050,22400,22400,22400,22400,0
|
|
20240816,103400,967748050,22400,22400,22400,22400,6
|
|
20240816,103300,967613650,22400,22500,22500,22400,6
|
|
20240816,103200,967479150,22400,22400,22400,22400,40
|
|
20240816,103100,966583150,22400,22400,22400,22400,0
|
|
20240816,103000,966583150,22400,22400,22400,22400,0
|
|
20240816,102900,966583150,22400,22400,22400,22400,0
|
|
20240816,102800,966583150,22400,22400,22400,22400,141
|
|
20240816,102700,963424750,22500,22500,22500,22500,32
|
|
20240816,102600,962704750,22500,22500,22500,22500,0
|
|
20240816,102500,962704750,22500,22500,22500,22500,1
|
|
20240816,102400,962682250,22350,22400,22400,22350,672
|
|
20240816,102300,947640850,22450,22450,22450,22450,32
|
|
20240816,102200,946922450,22450,22450,22450,22400,308
|
|
20240816,102100,940013750,22500,22500,22500,22500,1
|
|
20240816,102000,939991250,22600,22600,22600,22600,0
|
|
20240816,101900,939991250,22600,22500,22600,22500,88
|
|
20240816,101800,938007950,22600,22600,22600,22600,0
|
|
20240816,101700,938007950,22600,22550,22600,22550,15
|
|
20240816,101600,937669650,22500,22600,22600,22500,96
|
|
20240816,101500,935506450,22600,22600,22600,22600,0
|
|
20240816,101400,935506450,22600,22550,22600,22550,34
|
|
20240816,101300,934739700,22550,22550,22550,22550,134
|
|
20240816,101200,931718000,22550,22550,22550,22550,56
|
|
20240816,101100,930455200,22500,22500,22500,22500,40
|
|
20240816,101000,929555200,22500,22500,22500,22500,0
|
|
20240816,100900,929555200,22500,22500,22500,22500,74
|
|
20240816,100800,927890200,22500,22500,22500,22500,26
|
|
20240816,100700,927305200,22550,22450,22550,22450,51
|
|
20240816,100600,926157400,22450,22450,22450,22450,11
|
|
20240816,100500,925910450,22400,22450,22450,22400,68
|
|
20240816,100400,924384400,22400,22450,22450,22400,2
|
|
20240816,100300,924339550,22450,22450,22450,22450,0
|
|
20240816,100200,924339550,22450,22450,22450,22450,0
|
|
20240816,100100,924339550,22450,22450,22450,22450,32
|
|
20240816,100000,923621150,22450,22450,22450,22450,4
|
|
20240816,095900,923531350,22450,22450,22450,22450,2
|
|
20240816,095800,923486450,22450,22450,22450,22450,35
|
|
20240816,095700,922700700,22450,22400,22450,22400,69
|
|
20240816,095600,921154900,22400,22450,22450,22400,6
|
|
20240816,095500,921020250,22450,22450,22450,22450,4
|
|
20240816,095400,920930450,22450,22450,22450,22450,39
|
|
20240816,095300,920054900,22450,22450,22450,22450,3
|
|
20240816,095200,919987550,22400,22450,22450,22400,301
|
|
20240816,095100,913244700,22450,22450,22450,22450,5
|
|
20240816,095000,913132450,22450,22450,22450,22450,35
|
|
20240816,094900,912346700,22450,22450,22450,22450,4
|
|
20240816,094800,912256900,22450,22400,22450,22400,6
|
|
20240816,094700,912122250,22450,22450,22450,22450,37
|
|
20240816,094600,911291600,22350,22450,22450,22350,195
|
|
20240816,094500,906931450,22450,22450,22450,22450,6
|
|
20240816,094400,906796750,22450,22450,22450,22400,12
|
|
20240816,094300,906527750,22450,22500,22500,22400,28
|
|
20240816,094200,905898600,22500,22500,22500,22500,3
|
|
20240816,094100,905831100,22500,22500,22500,22500,9
|
|
20240816,094000,905628600,22500,22500,22500,22400,76
|
|
20240816,093900,903925600,22500,22500,22500,22500,39
|
|
20240816,093800,903048100,22500,22500,22500,22500,10
|
|
20240816,093700,902823100,22500,22450,22600,22300,5710
|
|
20240816,093600,775411150,22500,22550,22600,22500,168
|
|
20240816,093500,771624100,22550,22550,22550,22500,216
|
|
20240816,093400,766753400,22550,22500,22550,22450,88
|
|
20240816,093300,764773750,22500,22500,22550,22500,164
|
|
20240816,093200,761083350,22500,22450,22500,22450,298
|
|
20240816,093100,754383300,22500,22500,22500,22450,85
|
|
20240816,093000,752471800,22500,22350,22500,22350,221
|
|
20240816,092900,747506850,22450,22450,22450,22400,395
|
|
20240816,092800,738644550,22450,22400,22450,22400,483
|
|
20240816,092700,727823650,22400,22300,22400,22300,1474
|
|
20240816,092600,694940900,22300,22250,22300,22250,254
|
|
20240816,092500,689289100,22250,22150,22250,22150,4
|
|
20240816,092400,689200200,22100,22250,22250,22100,549
|
|
20240816,092300,677037400,22250,22250,22250,22200,101
|
|
20240816,092200,674792650,22250,22250,22250,22200,198
|
|
20240816,092100,670387950,22250,22200,22250,22200,51
|
|
20240816,092000,669253850,22250,22250,22250,22100,365
|
|
20240816,091900,661165200,22150,22300,22300,22150,3659
|
|
20240816,091800,579770550,22250,22300,22300,22250,238
|
|
20240816,091700,574473350,22300,22450,22450,22200,5112
|
|
20240816,091600,460948150,22350,22500,22500,22350,32
|
|
20240816,091500,460232600,22500,22500,22550,22300,1110
|
|
20240816,091400,435401500,22600,22600,22600,22450,804
|
|
20240816,091300,417334850,22600,22550,22600,22550,4
|
|
20240816,091200,417244600,22600,22550,22600,22400,5732
|
|
20240816,091100,288621350,22600,22550,22600,22500,215
|
|
20240816,091000,283774800,22600,22650,22650,22600,506
|
|
20240816,090900,272334050,22650,22650,22650,22650,3
|
|
20240816,090800,272266100,22600,22650,22700,22600,334
|
|
20240816,090700,264702650,22650,22650,22700,22600,713
|
|
20240816,090600,248553700,22650,22650,22650,22650,351
|
|
20240816,090500,240603550,22600,22700,22700,22600,85
|
|
20240816,090400,238678350,22750,22750,22750,22450,6360
|
|
20240816,090300,95528800,22550,22600,22750,22450,1362
|
|
20240816,090200,64834300,22600,22750,22750,22600,1289
|
|
20240816,090100,35570900,22800,22800,22800,22650,458
|
|
20240816,090000,25167400,22800,22700,22800,22650,1025
|