679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,201600,404601500,22050,22050,22050,22050,94
|
|
20240829,201500,404601500,22050,22050,22050,22050,0
|
|
20240829,201400,404601500,22050,22050,22050,22050,0
|
|
20240829,201300,404601500,22050,22050,22050,22050,0
|
|
20240829,201200,404601500,22050,22050,22050,22050,0
|
|
20240829,201100,404601500,22050,22050,22050,22050,0
|
|
20240829,201000,404601500,22050,22050,22050,22050,0
|
|
20240829,200900,404601500,22050,22050,22050,22050,0
|
|
20240829,200800,404601500,22050,22050,22050,22050,0
|
|
20240829,200700,404601500,22050,22050,22050,22050,0
|
|
20240829,200600,404601500,22050,22050,22050,22050,0
|
|
20240829,200500,404601500,22050,22050,22050,22050,0
|
|
20240829,200400,404601500,22050,22050,22050,22050,0
|
|
20240829,200300,404601500,22050,22050,22050,22050,0
|
|
20240829,200200,404601500,22050,22050,22050,22050,0
|
|
20240829,200100,404601500,22050,22050,22050,22050,0
|
|
20240829,200000,404601500,22050,22050,22050,22050,0
|
|
20240829,195900,404601500,22050,22050,22050,22050,0
|
|
20240829,195800,404601500,22050,22050,22050,22050,0
|
|
20240829,195700,404601500,22050,22050,22050,22050,0
|
|
20240829,195600,404601500,22050,22050,22050,22050,0
|
|
20240829,195500,404601500,22050,22050,22050,22050,0
|
|
20240829,195400,404601500,22050,22050,22050,22050,0
|
|
20240829,195300,404601500,22050,22050,22050,22050,0
|
|
20240829,195200,404601500,22050,22050,22050,22050,0
|
|
20240829,195100,404601500,22050,22050,22050,22050,0
|
|
20240829,195000,404601500,22050,22050,22050,22050,0
|
|
20240829,194900,404601500,22050,22050,22050,22050,0
|
|
20240829,194800,404601500,22050,22050,22050,22050,0
|
|
20240829,194700,404601500,22050,22050,22050,22050,0
|
|
20240829,194600,404601500,22050,22050,22050,22050,94
|
|
20240829,194500,404601500,22050,22050,22050,22050,0
|
|
20240829,194400,404601500,22050,22050,22050,22050,0
|
|
20240829,194300,404601500,22050,22050,22050,22050,0
|
|
20240829,194200,404601500,22050,22050,22050,22050,0
|
|
20240829,194100,404601500,22050,22050,22050,22050,0
|
|
20240829,194000,404601500,22050,22050,22050,22050,0
|
|
20240829,193900,404601500,22050,22050,22050,22050,0
|
|
20240829,193800,404601500,22050,22050,22050,22050,0
|
|
20240829,193700,404601500,22050,22050,22050,22050,0
|
|
20240829,193600,404601500,22050,22050,22050,22050,0
|
|
20240829,193500,404601500,22050,22050,22050,22050,0
|
|
20240829,193400,404601500,22050,22050,22050,22050,0
|
|
20240829,193300,404601500,22050,22050,22050,22050,0
|
|
20240829,193200,404601500,22050,22050,22050,22050,0
|
|
20240829,193100,404601500,22050,22050,22050,22050,0
|
|
20240829,193000,404601500,22050,22050,22050,22050,0
|
|
20240829,192900,404601500,22050,22050,22050,22050,0
|
|
20240829,192800,404601500,22050,22050,22050,22050,0
|
|
20240829,192700,404601500,22050,22050,22050,22050,0
|
|
20240829,192600,404601500,22050,22050,22050,22050,0
|
|
20240829,192500,404601500,22050,22050,22050,22050,0
|
|
20240829,192400,404601500,22050,22050,22050,22050,0
|
|
20240829,192300,404601500,22050,22050,22050,22050,0
|
|
20240829,192200,404601500,22050,22050,22050,22050,0
|
|
20240829,192100,404601500,22050,22050,22050,22050,0
|
|
20240829,192000,404601500,22050,22050,22050,22050,0
|
|
20240829,191900,404601500,22050,22050,22050,22050,0
|
|
20240829,191800,404601500,22050,22050,22050,22050,0
|
|
20240829,191700,404601500,22050,22050,22050,22050,0
|
|
20240829,191600,404601500,22050,22050,22050,22050,94
|
|
20240829,191500,404601500,22050,22050,22050,22050,0
|
|
20240829,191400,404601500,22050,22050,22050,22050,0
|
|
20240829,191300,404601500,22050,22050,22050,22050,0
|
|
20240829,191200,404601500,22050,22050,22050,22050,0
|
|
20240829,191100,404601500,22050,22050,22050,22050,0
|
|
20240829,191000,404601500,22050,22050,22050,22050,0
|
|
20240829,190900,404601500,22050,22050,22050,22050,0
|
|
20240829,190800,404601500,22050,22050,22050,22050,0
|
|
20240829,190700,404601500,22050,22050,22050,22050,0
|
|
20240829,190600,404601500,22050,22050,22050,22050,0
|
|
20240829,190500,404601500,22050,22050,22050,22050,0
|
|
20240829,190400,404601500,22050,22050,22050,22050,0
|
|
20240829,190300,404601500,22050,22050,22050,22050,0
|
|
20240829,190200,404601500,22050,22050,22050,22050,0
|
|
20240829,190100,404601500,22050,22050,22050,22050,0
|
|
20240829,190000,404601500,22050,22050,22050,22050,0
|
|
20240829,185900,404601500,22050,22050,22050,22050,0
|
|
20240829,185800,404601500,22050,22050,22050,22050,0
|
|
20240829,185700,404601500,22050,22050,22050,22050,0
|
|
20240829,185600,404601500,22050,22050,22050,22050,0
|
|
20240829,185500,404601500,22050,22050,22050,22050,0
|
|
20240829,185400,404601500,22050,22050,22050,22050,0
|
|
20240829,185300,404601500,22050,22050,22050,22050,0
|
|
20240829,185200,404601500,22050,22050,22050,22050,0
|
|
20240829,185100,404601500,22050,22050,22050,22050,0
|
|
20240829,185000,404601500,22050,22050,22050,22050,0
|
|
20240829,184900,404601500,22050,22050,22050,22050,0
|
|
20240829,184800,404601500,22050,22050,22050,22050,0
|
|
20240829,184700,404601500,22050,22050,22050,22050,0
|
|
20240829,184600,404601500,22050,22050,22050,22050,94
|
|
20240829,184500,404601500,22050,22050,22050,22050,0
|
|
20240829,184400,404601500,22050,22050,22050,22050,0
|
|
20240829,184300,404601500,22050,22050,22050,22050,0
|
|
20240829,184200,404601500,22050,22050,22050,22050,0
|
|
20240829,184100,404601500,22050,22050,22050,22050,0
|
|
20240829,184000,404601500,22050,22050,22050,22050,0
|
|
20240829,183900,404601500,22050,22050,22050,22050,0
|
|
20240829,183800,404601500,22050,22050,22050,22050,0
|
|
20240829,183700,404601500,22050,22050,22050,22050,0
|
|
20240829,183600,404601500,22050,22050,22050,22050,0
|
|
20240829,183500,404601500,22050,22050,22050,22050,0
|
|
20240829,183400,404601500,22050,22050,22050,22050,0
|
|
20240829,183300,404601500,22050,22050,22050,22050,0
|
|
20240829,183200,404601500,22050,22050,22050,22050,0
|
|
20240829,183100,404601500,22050,22050,22050,22050,0
|
|
20240829,183000,404601500,22050,22050,22050,22050,0
|
|
20240829,182900,404601500,22050,22050,22050,22050,0
|
|
20240829,182800,404601500,22050,22050,22050,22050,0
|
|
20240829,182700,404601500,22050,22050,22050,22050,0
|
|
20240829,182600,404601500,22050,22050,22050,22050,0
|
|
20240829,182500,404601500,22050,22050,22050,22050,0
|
|
20240829,182400,404601500,22050,22050,22050,22050,0
|
|
20240829,182300,404601500,22050,22050,22050,22050,0
|
|
20240829,182200,404601500,22050,22050,22050,22050,0
|
|
20240829,182100,404601500,22050,22050,22050,22050,0
|
|
20240829,182000,404601500,22050,22050,22050,22050,0
|
|
20240829,181900,404601500,22050,22050,22050,22050,0
|
|
20240829,181800,404601500,22050,22050,22050,22050,0
|
|
20240829,181700,404601500,22050,22050,22050,22050,0
|
|
20240829,181600,404601500,22050,22050,22050,22050,94
|
|
20240829,181500,404601500,22050,22050,22050,22050,0
|
|
20240829,181400,404601500,22050,22050,22050,22050,0
|
|
20240829,181300,404601500,22050,22050,22050,22050,0
|
|
20240829,181200,404601500,22050,22050,22050,22050,0
|
|
20240829,181100,404601500,22050,22050,22050,22050,0
|
|
20240829,181000,404601500,22050,22050,22050,22050,0
|
|
20240829,180900,404601500,22050,22050,22050,22050,0
|
|
20240829,180800,404601500,22050,22050,22050,22050,0
|
|
20240829,180700,404601500,22050,22050,22050,22050,0
|
|
20240829,180600,404601500,22050,22050,22050,22050,0
|
|
20240829,180500,404601500,22050,22050,22050,22050,0
|
|
20240829,180400,404601500,22050,22050,22050,22050,0
|
|
20240829,180300,404601500,22050,22050,22050,22050,0
|
|
20240829,180200,404601500,22050,22050,22050,22050,0
|
|
20240829,180100,404601500,22050,22050,22050,22050,0
|
|
20240829,180000,404601500,22050,22050,22050,22050,0
|
|
20240829,175900,404601500,22050,22050,22050,22050,0
|
|
20240829,175800,404601500,22050,22050,22050,22050,0
|
|
20240829,175700,404601500,22050,22050,22050,22050,0
|
|
20240829,175600,404601500,22050,22050,22050,22050,0
|
|
20240829,175500,404601500,22050,22050,22050,22050,0
|
|
20240829,175400,404601500,22050,22050,22050,22050,0
|
|
20240829,175300,404601500,22050,22050,22050,22050,0
|
|
20240829,175200,404601500,22050,22050,22050,22050,0
|
|
20240829,175100,404601500,22050,22050,22050,22050,0
|
|
20240829,175000,404601500,22050,22050,22050,22050,0
|
|
20240829,174900,404601500,22050,22050,22050,22050,0
|
|
20240829,174800,404601500,22050,22050,22050,22050,0
|
|
20240829,174700,404601500,22050,22050,22050,22050,0
|
|
20240829,174600,404601500,22050,22050,22050,22050,94
|
|
20240829,174500,404601500,22050,22050,22050,22050,0
|
|
20240829,174400,404601500,22050,22050,22050,22050,0
|
|
20240829,174300,404601500,22050,22050,22050,22050,0
|
|
20240829,174200,404601500,22050,22050,22050,22050,0
|
|
20240829,174100,404601500,22050,22050,22050,22050,0
|
|
20240829,174000,404601500,22050,22050,22050,22050,0
|
|
20240829,173900,404601500,22050,22050,22050,22050,0
|
|
20240829,173800,404601500,22050,22050,22050,22050,0
|
|
20240829,173700,404601500,22050,22050,22050,22050,0
|
|
20240829,173600,404601500,22050,22050,22050,22050,0
|
|
20240829,173500,404601500,22050,22050,22050,22050,0
|
|
20240829,173400,404601500,22050,22050,22050,22050,0
|
|
20240829,173300,404601500,22050,22050,22050,22050,0
|
|
20240829,173200,404601500,22050,22050,22050,22050,0
|
|
20240829,173100,404601500,22050,22050,22050,22050,0
|
|
20240829,173000,404601500,22050,22050,22050,22050,0
|
|
20240829,172900,404601500,22050,22050,22050,22050,0
|
|
20240829,172800,404601500,22050,22050,22050,22050,0
|
|
20240829,172700,404601500,22050,22050,22050,22050,0
|
|
20240829,172600,404601500,22050,22050,22050,22050,0
|
|
20240829,172500,404601500,22050,22050,22050,22050,0
|
|
20240829,172400,404601500,22050,22050,22050,22050,0
|
|
20240829,172300,404601500,22050,22050,22050,22050,0
|
|
20240829,172200,404601500,22050,22050,22050,22050,0
|
|
20240829,172100,404601500,22050,22050,22050,22050,0
|
|
20240829,172000,404601500,22050,22050,22050,22050,0
|
|
20240829,171900,404601500,22050,22050,22050,22050,0
|
|
20240829,171800,404601500,22050,22050,22050,22050,0
|
|
20240829,171700,404601500,22050,22050,22050,22050,0
|
|
20240829,171600,404601500,22050,22050,22050,22050,94
|
|
20240829,171500,404601500,22050,22050,22050,22050,0
|
|
20240829,171400,404601500,22050,22050,22050,22050,0
|
|
20240829,171300,404601500,22050,22050,22050,22050,0
|
|
20240829,171200,404601500,22050,22050,22050,22050,0
|
|
20240829,171100,404601500,22050,22050,22050,22050,0
|
|
20240829,171000,404601500,22050,22050,22050,22050,0
|
|
20240829,170900,404601500,22050,22050,22050,22050,0
|
|
20240829,170800,404601500,22050,22050,22050,22050,0
|
|
20240829,170700,404601500,22050,22050,22050,22050,0
|
|
20240829,170600,404601500,22050,22050,22050,22050,0
|
|
20240829,170500,404601500,22050,22050,22050,22050,0
|
|
20240829,170400,404601500,22050,22050,22050,22050,0
|
|
20240829,170300,404601500,22050,22050,22050,22050,0
|
|
20240829,170200,404601500,22050,22050,22050,22050,0
|
|
20240829,170100,404601500,22050,22050,22050,22050,0
|
|
20240829,170000,404601500,22050,22050,22050,22050,0
|
|
20240829,165900,404601500,22050,22050,22050,22050,0
|
|
20240829,165800,404601500,22050,22050,22050,22050,0
|
|
20240829,165700,404601500,22050,22050,22050,22050,0
|
|
20240829,165600,404601500,22050,22050,22050,22050,0
|
|
20240829,165500,404601500,22050,22050,22050,22050,0
|
|
20240829,165400,404601500,22050,22050,22050,22050,0
|
|
20240829,165300,404601500,22050,22050,22050,22050,0
|
|
20240829,165200,404601500,22050,22050,22050,22050,0
|
|
20240829,165100,404601500,22050,22050,22050,22050,0
|
|
20240829,165000,404601500,22050,22050,22050,22050,0
|
|
20240829,164900,404601500,22050,22050,22050,22050,0
|
|
20240829,164800,404601500,22050,22050,22050,22050,0
|
|
20240829,164700,404601500,22050,22050,22050,22050,0
|
|
20240829,164600,404601500,22050,22050,22050,22050,94
|
|
20240829,164500,404601500,22050,22050,22050,22050,0
|
|
20240829,164400,404601500,22050,22050,22050,22050,0
|
|
20240829,164300,404601500,22050,22050,22050,22050,0
|
|
20240829,164200,404601500,22050,22050,22050,22050,0
|
|
20240829,164100,404601500,22050,22050,22050,22050,0
|
|
20240829,164000,404601500,22050,22050,22050,22050,0
|
|
20240829,163900,404601500,22050,22050,22050,22050,0
|
|
20240829,163800,404601500,22050,22050,22050,22050,0
|
|
20240829,163700,404601500,22050,22050,22050,22050,0
|
|
20240829,163600,404601500,22050,22050,22050,22050,0
|
|
20240829,163500,404601500,22050,22050,22050,22050,0
|
|
20240829,163400,404601500,22050,22050,22050,22050,0
|
|
20240829,163300,404601500,22050,22050,22050,22050,0
|
|
20240829,163200,404601500,22050,22050,22050,22050,0
|
|
20240829,163100,404601500,22050,22050,22050,22050,0
|
|
20240829,163000,404601500,22050,22050,22050,22050,0
|
|
20240829,162900,404601500,22050,22050,22050,22050,0
|
|
20240829,162800,404601500,22050,22050,22050,22050,0
|
|
20240829,162700,404601500,22050,22050,22050,22050,0
|
|
20240829,162600,404601500,22050,22050,22050,22050,0
|
|
20240829,162500,404601500,22050,22050,22050,22050,0
|
|
20240829,162400,404601500,22050,22050,22050,22050,0
|
|
20240829,162300,404601500,22050,22050,22050,22050,0
|
|
20240829,162200,404601500,22050,22050,22050,22050,0
|
|
20240829,162100,404601500,22050,22050,22050,22050,0
|
|
20240829,162000,404601500,22050,22050,22050,22050,0
|
|
20240829,161900,404601500,22050,22050,22050,22050,0
|
|
20240829,161800,404601500,22050,22050,22050,22050,0
|
|
20240829,161700,404601500,22050,22050,22050,22050,0
|
|
20240829,161600,404601500,22050,22050,22050,22050,94
|
|
20240829,161500,404601500,22050,22050,22050,22050,0
|
|
20240829,161400,404601500,22050,22050,22050,22050,0
|
|
20240829,161300,404601500,22050,22050,22050,22050,0
|
|
20240829,161200,404601500,22050,22050,22050,22050,0
|
|
20240829,161100,404601500,22050,22050,22050,22050,0
|
|
20240829,161000,404601500,22050,22050,22050,22050,0
|
|
20240829,160900,404601500,22050,22050,22050,22050,0
|
|
20240829,160800,404601500,22050,22050,22050,22050,0
|
|
20240829,160700,404601500,22050,22050,22050,22050,0
|
|
20240829,160600,404601500,22050,22050,22050,22050,0
|
|
20240829,160500,404601500,22050,22050,22050,22050,0
|
|
20240829,160400,404601500,22050,22050,22050,22050,0
|
|
20240829,160300,404601500,22050,22050,22050,22050,0
|
|
20240829,160200,404601500,22050,22050,22050,22050,0
|
|
20240829,160100,404601500,22050,22050,22050,22050,0
|
|
20240829,160000,404601500,22050,22050,22050,22050,0
|
|
20240829,155900,404601500,22050,22050,22050,22050,0
|
|
20240829,155800,404601500,22050,22050,22050,22050,0
|
|
20240829,155700,404601500,22050,22050,22050,22050,0
|
|
20240829,155600,404601500,22050,22050,22050,22050,0
|
|
20240829,155500,404601500,22050,22050,22050,22050,0
|
|
20240829,155400,404601500,22050,22050,22050,22050,0
|
|
20240829,155300,404601500,22050,22050,22050,22050,0
|
|
20240829,155200,404601500,22050,22050,22050,22050,0
|
|
20240829,155100,404601500,22050,22050,22050,22050,0
|
|
20240829,155000,404601500,22050,22050,22050,22050,0
|
|
20240829,154900,404601500,22050,22050,22050,22050,0
|
|
20240829,154800,404601500,22050,22050,22050,22050,0
|
|
20240829,154700,404601500,22050,22050,22050,22050,0
|
|
20240829,154600,404601500,22050,22050,22050,22050,94
|
|
20240829,154500,404601500,22050,22050,22050,22050,0
|
|
20240829,154400,404601500,22050,22050,22050,22050,0
|
|
20240829,154300,404601500,22050,22050,22050,22050,0
|
|
20240829,154200,404601500,22050,22050,22050,22050,0
|
|
20240829,154100,404601500,22050,22050,22050,22050,0
|
|
20240829,154000,404601500,22050,22050,22050,22050,0
|
|
20240829,153900,404601500,22050,22050,22050,22050,0
|
|
20240829,153800,404601500,22050,22050,22050,22050,0
|
|
20240829,153700,404601500,22050,22050,22050,22050,0
|
|
20240829,153600,404601500,22050,22050,22050,22050,0
|
|
20240829,153500,404601500,22050,22050,22050,22050,0
|
|
20240829,153400,404601500,22050,22050,22050,22050,0
|
|
20240829,153300,404601500,22050,22050,22050,22050,0
|
|
20240829,153200,404601500,22050,22050,22050,22050,0
|
|
20240829,153100,404601500,22050,22050,22050,22050,0
|
|
20240829,153000,404601500,22050,22050,22050,22050,94
|
|
20240829,152900,402528800,22050,22050,22050,22050,0
|
|
20240829,152800,402528800,22050,22050,22050,22050,0
|
|
20240829,152700,402528800,22050,22050,22050,22050,0
|
|
20240829,152600,402528800,22050,22050,22050,22050,0
|
|
20240829,152500,402528800,22050,22050,22050,22050,0
|
|
20240829,152400,402528800,22050,22050,22050,22050,0
|
|
20240829,152300,402528800,22050,22050,22050,22050,0
|
|
20240829,152200,402528800,22050,22050,22050,22050,0
|
|
20240829,152100,402528800,22050,22050,22050,22050,0
|
|
20240829,152000,402528800,22050,22050,22050,22050,0
|
|
20240829,151900,402528800,22050,22050,22050,22050,24
|
|
20240829,151800,401999600,22050,22050,22100,22050,17
|
|
20240829,151700,401624700,22050,22050,22050,22050,9
|
|
20240829,151600,401426250,22100,22100,22100,22100,1
|
|
20240829,151500,401404150,22050,22050,22050,22050,0
|
|
20240829,151400,401404150,22050,22050,22050,22050,0
|
|
20240829,151300,401404150,22050,22050,22050,22050,0
|
|
20240829,151200,401404150,22050,22050,22050,22050,5
|
|
20240829,151100,401293900,22100,22100,22100,22100,0
|
|
20240829,151000,401293900,22100,22100,22100,22100,0
|
|
20240829,150900,401293900,22100,22100,22100,22100,1
|
|
20240829,150800,401271800,22050,22050,22050,22050,6
|
|
20240829,150700,401139500,22050,22050,22050,22050,20
|
|
20240829,150600,400698500,22100,22100,22100,22100,0
|
|
20240829,150500,400698500,22100,22100,22100,22100,0
|
|
20240829,150400,400698500,22100,22100,22100,22100,1
|
|
20240829,150300,400676400,22050,22050,22050,22050,56
|
|
20240829,150200,399441600,22050,22050,22050,22050,0
|
|
20240829,150100,399441600,22050,22050,22050,22050,21
|
|
20240829,150000,398978550,22050,22050,22050,22050,1
|
|
20240829,145900,398956500,22000,22050,22050,22000,4
|
|
20240829,145800,398868450,22000,22000,22000,22000,10
|
|
20240829,145700,398648450,22050,22050,22050,22050,0
|
|
20240829,145600,398648450,22050,22050,22050,22050,50
|
|
20240829,145500,397545950,22050,22050,22050,22050,0
|
|
20240829,145400,397545950,22050,22050,22050,22050,3
|
|
20240829,145300,397479800,22050,22050,22050,22050,1
|
|
20240829,145200,397457750,22050,22050,22050,22050,0
|
|
20240829,145100,397457750,22050,22050,22050,22050,0
|
|
20240829,145000,397457750,22050,22050,22050,22050,0
|
|
20240829,144900,397457750,22050,22050,22050,22050,0
|
|
20240829,144800,397457750,22050,22050,22050,22050,0
|
|
20240829,144700,397457750,22050,22050,22050,22050,0
|
|
20240829,144600,397457750,22050,22050,22050,22050,0
|
|
20240829,144500,397457750,22050,22050,22050,22050,0
|
|
20240829,144400,397457750,22050,22050,22050,22050,0
|
|
20240829,144300,397457750,22050,22050,22050,22050,0
|
|
20240829,144200,397457750,22050,22050,22050,22050,0
|
|
20240829,144100,397457750,22050,22050,22050,22050,0
|
|
20240829,144000,397457750,22050,22050,22050,22050,0
|
|
20240829,143900,397457750,22050,22050,22050,22050,0
|
|
20240829,143800,397457750,22050,22000,22050,22000,3
|
|
20240829,143700,397391700,22050,22050,22050,22050,0
|
|
20240829,143600,397391700,22050,22050,22050,22050,0
|
|
20240829,143500,397391700,22050,22000,22050,22000,3
|
|
20240829,143400,397325650,21950,21950,21950,21950,18
|
|
20240829,143300,396930550,21950,21950,21950,21950,87
|
|
20240829,143200,395020900,22000,22000,22000,22000,2
|
|
20240829,143100,394976900,22100,22100,22100,22100,0
|
|
20240829,143000,394976900,22100,22100,22100,22100,0
|
|
20240829,142900,394976900,22100,22050,22100,22050,6
|
|
20240829,142800,394844550,21950,22100,22100,21950,150
|
|
20240829,142700,391551500,22100,22100,22100,22100,0
|
|
20240829,142600,391551500,22100,22100,22100,22100,0
|
|
20240829,142500,391551500,22100,22100,22100,22100,1
|
|
20240829,142400,391529400,22000,22000,22000,22000,0
|
|
20240829,142300,391529400,22000,22050,22050,22000,372
|
|
20240829,142200,383344400,22100,22100,22100,22100,0
|
|
20240829,142100,383344400,22100,22100,22100,22100,20
|
|
20240829,142000,382902400,22150,22150,22150,22150,0
|
|
20240829,141900,382902400,22150,22150,22150,22150,0
|
|
20240829,141800,382902400,22150,22150,22150,22150,0
|
|
20240829,141700,382902400,22150,22150,22150,22150,0
|
|
20240829,141600,382902400,22150,22150,22150,22150,0
|
|
20240829,141500,382902400,22150,22150,22150,22150,1
|
|
20240829,141400,382880250,22150,22150,22150,22150,0
|
|
20240829,141300,382880250,22150,22150,22150,22150,5
|
|
20240829,141200,382769500,22150,22150,22150,22150,0
|
|
20240829,141100,382769500,22150,22150,22150,22150,0
|
|
20240829,141000,382769500,22150,22150,22150,22150,0
|
|
20240829,140900,382769500,22150,22150,22150,22150,0
|
|
20240829,140800,382769500,22150,22150,22150,22150,0
|
|
20240829,140700,382769500,22150,22150,22150,22150,0
|
|
20240829,140600,382769500,22150,22150,22150,22150,0
|
|
20240829,140500,382769500,22150,22150,22150,22150,0
|
|
20240829,140400,382769500,22150,22150,22150,22150,0
|
|
20240829,140300,382769500,22150,22150,22150,22150,0
|
|
20240829,140200,382769500,22150,22150,22150,22150,0
|
|
20240829,140100,382769500,22150,22150,22150,22150,3
|
|
20240829,140000,382703050,22150,22150,22150,22150,0
|
|
20240829,135900,382703050,22150,22150,22150,22150,0
|
|
20240829,135800,382703050,22150,22150,22150,22150,0
|
|
20240829,135700,382703050,22150,22150,22150,22150,0
|
|
20240829,135600,382703050,22150,22150,22150,22150,0
|
|
20240829,135500,382703050,22150,22150,22150,22150,0
|
|
20240829,135400,382703050,22150,22150,22150,22150,0
|
|
20240829,135300,382703050,22150,22150,22150,22150,0
|
|
20240829,135200,382703050,22150,22150,22150,22150,0
|
|
20240829,135100,382703050,22150,22150,22150,22150,0
|
|
20240829,135000,382703050,22150,22100,22150,22100,32
|
|
20240829,134900,381995800,22100,22100,22100,22100,0
|
|
20240829,134800,381995800,22100,22100,22100,22100,1
|
|
20240829,134700,381973700,22050,22050,22050,22050,0
|
|
20240829,134600,381973700,22050,22050,22050,22050,0
|
|
20240829,134500,381973700,22050,22050,22050,22050,22
|
|
20240829,134400,381488600,22050,22050,22050,22050,339
|
|
20240829,134300,374013650,22050,22050,22050,22050,395
|
|
20240829,134200,365303900,22100,22100,22100,22100,0
|
|
20240829,134100,365303900,22100,22100,22100,22100,29
|
|
20240829,134000,364663000,22150,22150,22150,22150,1
|
|
20240829,133900,364640850,22100,22100,22100,22100,0
|
|
20240829,133800,364640850,22100,22100,22100,22100,0
|
|
20240829,133700,364640850,22100,22100,22100,22100,0
|
|
20240829,133600,364640850,22100,22100,22100,22100,0
|
|
20240829,133500,364640850,22100,22100,22100,22100,0
|
|
20240829,133400,364640850,22100,22100,22100,22100,0
|
|
20240829,133300,364640850,22100,22100,22100,22100,22
|
|
20240829,133200,364154650,22100,22100,22100,22100,0
|
|
20240829,133100,364154650,22100,22100,22100,22100,0
|
|
20240829,133000,364154650,22100,22100,22100,22100,0
|
|
20240829,132900,364154650,22100,22100,22100,22100,1
|
|
20240829,132800,364132550,22050,22050,22050,22050,1
|
|
20240829,132700,364110500,22100,22100,22100,22100,0
|
|
20240829,132600,364110500,22100,22100,22100,22100,20
|
|
20240829,132500,363668500,22100,22100,22100,22100,0
|
|
20240829,132400,363668500,22100,22100,22100,22100,0
|
|
20240829,132300,363668500,22100,22100,22100,22100,0
|
|
20240829,132200,363668500,22100,22100,22100,22100,0
|
|
20240829,132100,363668500,22100,22100,22100,22100,0
|
|
20240829,132000,363668500,22100,22100,22100,22100,0
|
|
20240829,131900,363668500,22100,22100,22100,22100,0
|
|
20240829,131800,363668500,22100,22100,22100,22100,0
|
|
20240829,131700,363668500,22100,22100,22100,22100,0
|
|
20240829,131600,363668500,22100,22100,22100,22100,1
|
|
20240829,131500,363646400,22100,22100,22100,22100,3
|
|
20240829,131400,363580100,22100,22100,22100,22100,0
|
|
20240829,131300,363580100,22100,22100,22100,22100,0
|
|
20240829,131200,363580100,22100,22100,22100,22100,0
|
|
20240829,131100,363580100,22100,22100,22100,22100,0
|
|
20240829,131000,363580100,22100,22100,22100,22100,0
|
|
20240829,130900,363580100,22100,22100,22100,22100,0
|
|
20240829,130800,363580100,22100,22100,22100,22100,0
|
|
20240829,130700,363580100,22100,22100,22100,22100,0
|
|
20240829,130600,363580100,22100,22100,22100,22100,0
|
|
20240829,130500,363580100,22100,22100,22100,22100,0
|
|
20240829,130400,363580100,22100,22100,22100,22100,0
|
|
20240829,130300,363580100,22100,22100,22100,22100,1
|
|
20240829,130200,363558000,22050,22050,22050,22050,0
|
|
20240829,130100,363558000,22050,22050,22050,22050,0
|
|
20240829,130000,363558000,22050,22050,22050,22050,21
|
|
20240829,125900,363094950,22100,22100,22100,22100,1
|
|
20240829,125800,363072850,22050,22050,22050,22050,0
|
|
20240829,125700,363072850,22050,22050,22050,22050,0
|
|
20240829,125600,363072850,22050,22050,22050,22050,0
|
|
20240829,125500,363072850,22050,22050,22050,22050,0
|
|
20240829,125400,363072850,22050,22050,22050,22050,9
|
|
20240829,125300,362874400,22100,22100,22100,22100,1
|
|
20240829,125200,362852300,22100,22100,22100,22100,101
|
|
20240829,125100,360620200,22150,22150,22150,22150,0
|
|
20240829,125000,360620200,22150,22150,22150,22150,0
|
|
20240829,124900,360620200,22150,22150,22150,22150,0
|
|
20240829,124800,360620200,22150,22150,22150,22150,0
|
|
20240829,124700,360620200,22150,22150,22150,22150,0
|
|
20240829,124600,360620200,22150,22150,22150,22150,0
|
|
20240829,124500,360620200,22150,22000,22150,22000,17
|
|
20240829,124400,360245650,22100,22100,22100,22100,50
|
|
20240829,124300,359140650,22100,22100,22100,22100,0
|
|
20240829,124200,359140650,22100,22100,22100,22100,0
|
|
20240829,124100,359140650,22100,22100,22100,22100,0
|
|
20240829,124000,359140650,22100,22100,22100,22100,1
|
|
20240829,123900,359118550,22000,22000,22000,22000,0
|
|
20240829,123800,359118550,22000,22000,22000,22000,0
|
|
20240829,123700,359118550,22000,22000,22000,22000,885
|
|
20240829,123600,339648550,22000,22000,22000,22000,0
|
|
20240829,123500,339648550,22000,22000,22000,22000,2
|
|
20240829,123400,339604550,22000,22000,22000,22000,0
|
|
20240829,123300,339604550,22000,22000,22000,22000,0
|
|
20240829,123200,339604550,22000,22000,22000,22000,0
|
|
20240829,123100,339604550,22000,22050,22050,22000,1118
|
|
20240829,123000,315005650,22100,22100,22100,22100,0
|
|
20240829,122900,315005650,22100,22100,22100,22100,0
|
|
20240829,122800,315005650,22100,22100,22100,22100,81
|
|
20240829,122700,313215550,22150,22150,22150,22150,0
|
|
20240829,122600,313215550,22150,22150,22150,22150,0
|
|
20240829,122500,313215550,22150,22150,22150,22150,0
|
|
20240829,122400,313215550,22150,22150,22150,22150,0
|
|
20240829,122300,313215550,22150,22150,22150,22150,0
|
|
20240829,122200,313215550,22150,22150,22150,22150,0
|
|
20240829,122100,313215550,22150,22150,22150,22150,0
|
|
20240829,122000,313215550,22150,22150,22150,22150,51
|
|
20240829,121900,312085900,22200,22200,22200,22200,0
|
|
20240829,121800,312085900,22200,22200,22200,22200,0
|
|
20240829,121700,312085900,22200,22200,22200,22200,6
|
|
20240829,121600,311952700,22150,22150,22150,22150,44
|
|
20240829,121500,310978100,22150,22150,22150,22150,0
|
|
20240829,121400,310978100,22150,22150,22150,22150,0
|
|
20240829,121300,310978100,22150,22150,22150,22150,0
|
|
20240829,121200,310978100,22150,22150,22150,22150,0
|
|
20240829,121100,310978100,22150,22150,22150,22150,0
|
|
20240829,121000,310978100,22150,22150,22150,22150,26
|
|
20240829,120900,310402200,22150,22150,22150,22150,0
|
|
20240829,120800,310402200,22150,22150,22150,22150,0
|
|
20240829,120700,310402200,22150,22150,22150,22150,0
|
|
20240829,120600,310402200,22150,22150,22150,22150,1
|
|
20240829,120500,310380050,22200,22200,22200,22200,0
|
|
20240829,120400,310380050,22200,22200,22200,22200,0
|
|
20240829,120300,310380050,22200,22150,22200,22150,7
|
|
20240829,120200,310224950,22150,22150,22150,22150,0
|
|
20240829,120100,310224950,22150,22150,22150,22150,7
|
|
20240829,120000,310069900,22150,22150,22150,22150,0
|
|
20240829,115900,310069900,22150,22150,22150,22150,0
|
|
20240829,115800,310069900,22150,22150,22150,22150,15
|
|
20240829,115700,309737650,22150,22150,22150,22150,0
|
|
20240829,115600,309737650,22150,22150,22150,22150,0
|
|
20240829,115500,309737650,22150,22150,22150,22150,0
|
|
20240829,115400,309737650,22150,22150,22150,22150,0
|
|
20240829,115300,309737650,22150,22150,22150,22150,0
|
|
20240829,115200,309737650,22150,22150,22150,22150,0
|
|
20240829,115100,309737650,22150,22150,22150,22150,0
|
|
20240829,115000,309737650,22150,22150,22150,22150,0
|
|
20240829,114900,309737650,22150,22150,22150,22150,90
|
|
20240829,114800,307744150,22150,22150,22150,22150,0
|
|
20240829,114700,307744150,22150,22150,22150,22150,15
|
|
20240829,114600,307411900,22150,22150,22150,22150,1
|
|
20240829,114500,307389750,22050,22050,22050,22050,7
|
|
20240829,114400,307235400,22150,22150,22150,22150,0
|
|
20240829,114300,307235400,22150,22150,22150,22150,0
|
|
20240829,114200,307235400,22150,22150,22150,22150,0
|
|
20240829,114100,307235400,22150,22150,22150,22150,0
|
|
20240829,114000,307235400,22150,22150,22150,22150,0
|
|
20240829,113900,307235400,22150,22150,22150,22150,0
|
|
20240829,113800,307235400,22150,22100,22150,22100,6
|
|
20240829,113700,307102750,22100,22100,22100,22100,0
|
|
20240829,113600,307102750,22100,22100,22100,22100,80
|
|
20240829,113500,305334750,22150,22150,22150,22150,0
|
|
20240829,113400,305334750,22150,22150,22150,22150,0
|
|
20240829,113300,305334750,22150,22150,22150,22150,1
|
|
20240829,113200,305312600,22150,22150,22150,22150,2
|
|
20240829,113100,305268300,22000,22000,22000,22000,0
|
|
20240829,113000,305268300,22000,22000,22000,22000,0
|
|
20240829,112900,305268300,22000,22000,22000,22000,1
|
|
20240829,112800,305246300,22050,22050,22050,22050,71
|
|
20240829,112700,303680750,22150,22150,22150,22150,0
|
|
20240829,112600,303680750,22150,22150,22150,22150,0
|
|
20240829,112500,303680750,22150,22150,22150,22150,0
|
|
20240829,112400,303680750,22150,22150,22150,22150,0
|
|
20240829,112300,303680750,22150,22150,22150,22150,0
|
|
20240829,112200,303680750,22150,22100,22150,22100,11
|
|
20240829,112100,303437600,22100,22100,22100,22100,0
|
|
20240829,112000,303437600,22100,22100,22100,22100,0
|
|
20240829,111900,303437600,22100,22100,22100,22100,50
|
|
20240829,111800,302332600,22100,22100,22100,22100,0
|
|
20240829,111700,302332600,22100,22100,22100,22100,0
|
|
20240829,111600,302332600,22100,22100,22100,22100,0
|
|
20240829,111500,302332600,22100,22100,22100,22100,1
|
|
20240829,111400,302310500,22150,22150,22150,22150,0
|
|
20240829,111300,302310500,22150,22150,22150,22150,0
|
|
20240829,111200,302310500,22150,22150,22150,22150,0
|
|
20240829,111100,302310500,22150,22150,22150,22150,0
|
|
20240829,111000,302310500,22150,22050,22150,22050,4
|
|
20240829,110900,302222200,22050,22050,22050,22050,0
|
|
20240829,110800,302222200,22050,22050,22050,22050,0
|
|
20240829,110700,302222200,22050,22050,22050,22050,1
|
|
20240829,110600,302200150,22050,22050,22050,22050,0
|
|
20240829,110500,302200150,22050,22050,22050,22050,0
|
|
20240829,110400,302200150,22050,22050,22050,22050,0
|
|
20240829,110300,302200150,22050,22050,22050,22050,100
|
|
20240829,110200,299995150,22050,22100,22100,22050,509
|
|
20240829,110100,288765800,22200,22200,22200,22200,0
|
|
20240829,110000,288765800,22200,22200,22200,22200,0
|
|
20240829,105900,288765800,22200,22200,22200,22200,0
|
|
20240829,105800,288765800,22200,22200,22200,22200,0
|
|
20240829,105700,288765800,22200,22200,22200,22200,0
|
|
20240829,105600,288765800,22200,22200,22200,22200,1
|
|
20240829,105500,288743600,22200,22200,22200,22200,0
|
|
20240829,105400,288743600,22200,22200,22200,22200,0
|
|
20240829,105300,288743600,22200,22200,22200,22200,0
|
|
20240829,105200,288743600,22200,22200,22200,22200,0
|
|
20240829,105100,288743600,22200,22200,22200,22200,20
|
|
20240829,105000,288299600,22200,22200,22200,22200,0
|
|
20240829,104900,288299600,22200,22200,22200,22200,0
|
|
20240829,104800,288299600,22200,22200,22200,22200,0
|
|
20240829,104700,288299600,22200,22200,22200,22200,0
|
|
20240829,104600,288299600,22200,22200,22200,22200,22
|
|
20240829,104500,287811200,22200,22200,22200,22200,0
|
|
20240829,104400,287811200,22200,22200,22200,22200,0
|
|
20240829,104300,287811200,22200,22200,22200,22200,0
|
|
20240829,104200,287811200,22200,22200,22200,22200,0
|
|
20240829,104100,287811200,22200,22200,22200,22200,0
|
|
20240829,104000,287811200,22200,22200,22200,22200,0
|
|
20240829,103900,287811200,22200,22200,22200,22200,0
|
|
20240829,103800,287811200,22200,22100,22200,22100,4
|
|
20240829,103700,287722550,22200,22200,22200,22200,1
|
|
20240829,103600,287700350,22200,22200,22200,22200,0
|
|
20240829,103500,287700350,22200,22200,22200,22200,0
|
|
20240829,103400,287700350,22200,22200,22200,22200,1
|
|
20240829,103300,287678150,22100,22150,22150,22100,20
|
|
20240829,103200,287235700,22200,22200,22200,22200,0
|
|
20240829,103100,287235700,22200,22200,22200,22200,0
|
|
20240829,103000,287235700,22200,22200,22200,22200,0
|
|
20240829,102900,287235700,22200,22200,22200,22200,0
|
|
20240829,102800,287235700,22200,22200,22200,22200,0
|
|
20240829,102700,287235700,22200,22200,22200,22200,0
|
|
20240829,102600,287235700,22200,22200,22200,22200,0
|
|
20240829,102500,287235700,22200,22200,22200,22200,0
|
|
20240829,102400,287235700,22200,22200,22200,22200,3
|
|
20240829,102300,287169100,22200,22200,22200,22200,0
|
|
20240829,102200,287169100,22200,22200,22200,22200,0
|
|
20240829,102100,287169100,22200,22200,22200,22200,0
|
|
20240829,102000,287169100,22200,22200,22200,22200,0
|
|
20240829,101900,287169100,22200,22200,22200,22200,0
|
|
20240829,101800,287169100,22200,22200,22200,22200,0
|
|
20240829,101700,287169100,22200,22200,22200,22200,0
|
|
20240829,101600,287169100,22200,22200,22200,22200,1
|
|
20240829,101500,287146900,22150,22200,22200,22150,5
|
|
20240829,101400,287036100,22150,22150,22150,22150,10
|
|
20240829,101300,286814600,22200,22200,22200,22200,0
|
|
20240829,101200,286814600,22200,22150,22200,22150,2
|
|
20240829,101100,286770250,22200,22200,22200,22200,0
|
|
20240829,101000,286770250,22200,22200,22200,22200,0
|
|
20240829,100900,286770250,22200,22200,22200,22200,0
|
|
20240829,100800,286770250,22200,22200,22200,22200,7
|
|
20240829,100700,286614850,22200,22200,22200,22200,0
|
|
20240829,100600,286614850,22200,22200,22200,22200,0
|
|
20240829,100500,286614850,22200,22200,22200,22200,179
|
|
20240829,100400,282641050,22200,22200,22200,22200,2
|
|
20240829,100300,282596650,22250,22200,22250,22200,110
|
|
20240829,100200,280154600,22200,22150,22200,22150,694
|
|
20240829,100100,264776650,22100,22100,22100,22100,0
|
|
20240829,100000,264776650,22100,22100,22100,22100,0
|
|
20240829,095900,264776650,22100,22100,22100,22100,0
|
|
20240829,095800,264776650,22100,22100,22100,22100,0
|
|
20240829,095700,264776650,22100,22150,22150,22100,16
|
|
20240829,095600,264423000,22150,22150,22150,22150,0
|
|
20240829,095500,264423000,22150,22150,22150,22150,2
|
|
20240829,095400,264378700,22150,22150,22150,22150,0
|
|
20240829,095300,264378700,22150,22150,22150,22150,1
|
|
20240829,095200,264356550,22100,22100,22100,22100,13
|
|
20240829,095100,264069250,22150,22150,22150,22150,0
|
|
20240829,095000,264069250,22150,22150,22150,22150,0
|
|
20240829,094900,264069250,22150,22150,22150,22150,50
|
|
20240829,094800,262961750,22150,22150,22150,22150,1
|
|
20240829,094700,262939600,22100,22100,22100,22100,0
|
|
20240829,094600,262939600,22100,22150,22150,22100,26
|
|
20240829,094500,262364500,22150,22150,22150,22150,2
|
|
20240829,094400,262320200,22050,22100,22100,22050,40
|
|
20240829,094300,261438150,22150,22150,22150,22150,55
|
|
20240829,094200,260219900,22150,22150,22150,22150,10
|
|
20240829,094100,259998400,22150,22150,22150,22150,469
|
|
20240829,094000,249610050,22150,22150,22150,22150,0
|
|
20240829,093900,249610050,22150,22150,22150,22150,5
|
|
20240829,093800,249499300,22000,22100,22150,22000,25
|
|
20240829,093700,248948150,22100,22000,22100,22000,2871
|
|
20240829,093600,185759250,22000,22000,22000,22000,150
|
|
20240829,093500,182459250,21950,22000,22000,21950,10
|
|
20240829,093400,182239500,22000,22000,22000,22000,0
|
|
20240829,093300,182239500,22000,22000,22000,22000,2
|
|
20240829,093200,182195500,22000,22000,22000,22000,875
|
|
20240829,093100,162945500,22100,22000,22100,22000,153
|
|
20240829,093000,159579400,21950,21950,21950,21950,32
|
|
20240829,092900,158877000,21950,21950,21950,21950,0
|
|
20240829,092800,158877000,21950,21950,21950,21950,1
|
|
20240829,092700,158855050,21950,22150,22150,21750,3109
|
|
20240829,092600,90803400,22150,22150,22150,22150,0
|
|
20240829,092500,90803400,22150,22150,22150,22150,0
|
|
20240829,092400,90803400,22150,22150,22150,22150,0
|
|
20240829,092300,90803400,22150,22150,22150,22150,1
|
|
20240829,092200,90781250,22000,22100,22100,22000,508
|
|
20240829,092100,79566800,22150,22150,22150,22150,0
|
|
20240829,092000,79566800,22150,22150,22150,22150,0
|
|
20240829,091900,79566800,22150,22150,22150,22150,1
|
|
20240829,091800,79544650,22100,22150,22150,22100,37
|
|
20240829,091700,78726900,22150,22100,22150,22100,595
|
|
20240829,091600,65577350,22100,22100,22100,22100,0
|
|
20240829,091500,65577350,22100,22050,22100,22000,73
|
|
20240829,091400,63969100,22050,22050,22100,22050,23
|
|
20240829,091300,63461850,22050,22050,22050,22050,20
|
|
20240829,091200,63020850,22100,22100,22100,22100,0
|
|
20240829,091100,63020850,22100,22100,22100,22100,2
|
|
20240829,091000,62976650,22100,22000,22100,22000,489
|
|
20240829,090900,52218050,22050,22050,22050,22000,55
|
|
20240829,090800,51007800,22050,22150,22150,22000,201
|
|
20240829,090700,46578300,22000,22150,22150,22000,60
|
|
20240829,090600,45257050,22150,22150,22150,22100,13
|
|
20240829,090500,44969350,21950,22150,22200,21950,1237
|
|
20240829,090400,17718200,22200,22100,22200,22100,12
|
|
20240829,090300,17452900,22200,22200,22200,22200,0
|
|
20240829,090200,17452900,22200,22100,22200,22100,3
|
|
20240829,090100,17386400,22100,22100,22100,22100,20
|
|
20240829,090000,16944400,22200,22200,22200,22050,764
|