576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,183300,2141100600,28350,28350,28350,28350,1958
|
|
20240808,183200,2141100600,28350,28350,28350,28350,0
|
|
20240808,183100,2141100600,28350,28350,28350,28350,0
|
|
20240808,183000,2141100600,28350,28350,28350,28350,0
|
|
20240808,182900,2141100600,28350,28350,28350,28350,0
|
|
20240808,182800,2141100600,28350,28350,28350,28350,0
|
|
20240808,182700,2141100600,28350,28350,28350,28350,0
|
|
20240808,182600,2141100600,28350,28350,28350,28350,0
|
|
20240808,182500,2141100600,28350,28350,28350,28350,0
|
|
20240808,182400,2141100600,28350,28350,28350,28350,0
|
|
20240808,182300,2141100600,28350,28350,28350,28350,0
|
|
20240808,182200,2141100600,28350,28350,28350,28350,0
|
|
20240808,182100,2141100600,28350,28350,28350,28350,0
|
|
20240808,182000,2141100600,28350,28350,28350,28350,0
|
|
20240808,181900,2141100600,28350,28350,28350,28350,0
|
|
20240808,181800,2141100600,28350,28350,28350,28350,0
|
|
20240808,181700,2141100600,28350,28350,28350,28350,0
|
|
20240808,181600,2141100600,28350,28350,28350,28350,0
|
|
20240808,181500,2141100600,28350,28350,28350,28350,0
|
|
20240808,181400,2141100600,28350,28350,28350,28350,0
|
|
20240808,181300,2141100600,28350,28350,28350,28350,0
|
|
20240808,181200,2141100600,28350,28350,28350,28350,0
|
|
20240808,181100,2141100600,28350,28350,28350,28350,0
|
|
20240808,181000,2141100600,28350,28350,28350,28350,0
|
|
20240808,180900,2141100600,28350,28350,28350,28350,0
|
|
20240808,180800,2141100600,28350,28350,28350,28350,0
|
|
20240808,180700,2141100600,28350,28350,28350,28350,0
|
|
20240808,180600,2141100600,28350,28350,28350,28350,0
|
|
20240808,180500,2141100600,28350,28350,28350,28350,0
|
|
20240808,180400,2141100600,28350,28350,28350,28350,0
|
|
20240808,180300,2141100600,28350,28350,28350,28350,1958
|
|
20240808,180200,2141100600,28350,28350,28350,28350,0
|
|
20240808,180100,2141100600,28350,28350,28350,28350,0
|
|
20240808,180000,2141100600,28350,28350,28350,28350,0
|
|
20240808,175900,2141100600,28350,28350,28350,28350,0
|
|
20240808,175800,2141100600,28350,28350,28350,28350,0
|
|
20240808,175700,2141100600,28350,28350,28350,28350,0
|
|
20240808,175600,2141100600,28350,28350,28350,28350,0
|
|
20240808,175500,2141100600,28350,28350,28350,28350,0
|
|
20240808,175400,2141100600,28350,28350,28350,28350,0
|
|
20240808,175300,2141100600,28350,28350,28350,28350,0
|
|
20240808,175200,2141100600,28350,28350,28350,28350,0
|
|
20240808,175100,2141100600,28350,28350,28350,28350,0
|
|
20240808,175000,2141100600,28350,28350,28350,28350,0
|
|
20240808,174900,2141100600,28350,28350,28350,28350,0
|
|
20240808,174800,2141100600,28350,28350,28350,28350,0
|
|
20240808,174700,2141100600,28350,28350,28350,28350,0
|
|
20240808,174600,2141100600,28350,28350,28350,28350,0
|
|
20240808,174500,2141100600,28350,28350,28350,28350,0
|
|
20240808,174400,2141100600,28350,28350,28350,28350,0
|
|
20240808,174300,2141100600,28350,28350,28350,28350,0
|
|
20240808,174200,2141100600,28350,28350,28350,28350,0
|
|
20240808,174100,2141100600,28350,28350,28350,28350,0
|
|
20240808,174000,2141100600,28350,28350,28350,28350,0
|
|
20240808,173900,2141100600,28350,28350,28350,28350,0
|
|
20240808,173800,2141100600,28350,28350,28350,28350,0
|
|
20240808,173700,2141100600,28350,28350,28350,28350,0
|
|
20240808,173600,2141100600,28350,28350,28350,28350,0
|
|
20240808,173500,2141100600,28350,28350,28350,28350,0
|
|
20240808,173400,2141100600,28350,28350,28350,28350,0
|
|
20240808,173300,2141100600,28350,28350,28350,28350,1958
|
|
20240808,173200,2141100600,28350,28350,28350,28350,0
|
|
20240808,173100,2141100600,28350,28350,28350,28350,0
|
|
20240808,173000,2141100600,28350,28350,28350,28350,0
|
|
20240808,172900,2141100600,28350,28350,28350,28350,0
|
|
20240808,172800,2141100600,28350,28350,28350,28350,0
|
|
20240808,172700,2141100600,28350,28350,28350,28350,0
|
|
20240808,172600,2141100600,28350,28350,28350,28350,0
|
|
20240808,172500,2141100600,28350,28350,28350,28350,0
|
|
20240808,172400,2141100600,28350,28350,28350,28350,0
|
|
20240808,172300,2141100600,28350,28350,28350,28350,0
|
|
20240808,172200,2141100600,28350,28350,28350,28350,0
|
|
20240808,172100,2141100600,28350,28350,28350,28350,0
|
|
20240808,172000,2141100600,28350,28350,28350,28350,0
|
|
20240808,171900,2141100600,28350,28350,28350,28350,0
|
|
20240808,171800,2141100600,28350,28350,28350,28350,0
|
|
20240808,171700,2141100600,28350,28350,28350,28350,0
|
|
20240808,171600,2141100600,28350,28350,28350,28350,0
|
|
20240808,171500,2141100600,28350,28350,28350,28350,0
|
|
20240808,171400,2141100600,28350,28350,28350,28350,0
|
|
20240808,171300,2141100600,28350,28350,28350,28350,0
|
|
20240808,171200,2141100600,28350,28350,28350,28350,0
|
|
20240808,171100,2141100600,28350,28350,28350,28350,0
|
|
20240808,171000,2141100600,28350,28350,28350,28350,0
|
|
20240808,170900,2141100600,28350,28350,28350,28350,0
|
|
20240808,170800,2141100600,28350,28350,28350,28350,0
|
|
20240808,170700,2141100600,28350,28350,28350,28350,0
|
|
20240808,170600,2141100600,28350,28350,28350,28350,0
|
|
20240808,170500,2141100600,28350,28350,28350,28350,0
|
|
20240808,170400,2141100600,28350,28350,28350,28350,0
|
|
20240808,170300,2141100600,28350,28350,28350,28350,1958
|
|
20240808,170200,2141100600,28350,28350,28350,28350,0
|
|
20240808,170100,2141100600,28350,28350,28350,28350,0
|
|
20240808,170000,2141100600,28350,28350,28350,28350,0
|
|
20240808,165900,2141100600,28350,28350,28350,28350,0
|
|
20240808,165800,2141100600,28350,28350,28350,28350,0
|
|
20240808,165700,2141100600,28350,28350,28350,28350,0
|
|
20240808,165600,2141100600,28350,28350,28350,28350,0
|
|
20240808,165500,2141100600,28350,28350,28350,28350,0
|
|
20240808,165400,2141100600,28350,28350,28350,28350,0
|
|
20240808,165300,2141100600,28350,28350,28350,28350,0
|
|
20240808,165200,2141100600,28350,28350,28350,28350,0
|
|
20240808,165100,2141100600,28350,28350,28350,28350,0
|
|
20240808,165000,2141100600,28350,28350,28350,28350,0
|
|
20240808,164900,2141100600,28350,28350,28350,28350,0
|
|
20240808,164800,2141100600,28350,28350,28350,28350,0
|
|
20240808,164700,2141100600,28350,28350,28350,28350,0
|
|
20240808,164600,2141100600,28350,28350,28350,28350,0
|
|
20240808,164500,2141100600,28350,28350,28350,28350,0
|
|
20240808,164400,2141100600,28350,28350,28350,28350,0
|
|
20240808,164300,2141100600,28350,28350,28350,28350,0
|
|
20240808,164200,2141100600,28350,28350,28350,28350,0
|
|
20240808,164100,2141100600,28350,28350,28350,28350,0
|
|
20240808,164000,2141100600,28350,28350,28350,28350,0
|
|
20240808,163900,2141100600,28350,28350,28350,28350,0
|
|
20240808,163800,2141100600,28350,28350,28350,28350,0
|
|
20240808,163700,2141100600,28350,28350,28350,28350,0
|
|
20240808,163600,2141100600,28350,28350,28350,28350,0
|
|
20240808,163500,2141100600,28350,28350,28350,28350,0
|
|
20240808,163400,2141100600,28350,28350,28350,28350,0
|
|
20240808,163300,2141100600,28350,28350,28350,28350,1958
|
|
20240808,163200,2141100600,28350,28350,28350,28350,0
|
|
20240808,163100,2141100600,28350,28350,28350,28350,0
|
|
20240808,163000,2141100600,28350,28350,28350,28350,0
|
|
20240808,162900,2141100600,28350,28350,28350,28350,0
|
|
20240808,162800,2141100600,28350,28350,28350,28350,0
|
|
20240808,162700,2141100600,28350,28350,28350,28350,0
|
|
20240808,162600,2141100600,28350,28350,28350,28350,0
|
|
20240808,162500,2141100600,28350,28350,28350,28350,0
|
|
20240808,162400,2141100600,28350,28350,28350,28350,0
|
|
20240808,162300,2141100600,28350,28350,28350,28350,0
|
|
20240808,162200,2141100600,28350,28350,28350,28350,0
|
|
20240808,162100,2141100600,28350,28350,28350,28350,0
|
|
20240808,162000,2141100600,28350,28350,28350,28350,0
|
|
20240808,161900,2141100600,28350,28350,28350,28350,0
|
|
20240808,161800,2141100600,28350,28350,28350,28350,0
|
|
20240808,161700,2141100600,28350,28350,28350,28350,0
|
|
20240808,161600,2141100600,28350,28350,28350,28350,0
|
|
20240808,161500,2141100600,28350,28350,28350,28350,0
|
|
20240808,161400,2141100600,28350,28350,28350,28350,0
|
|
20240808,161300,2141100600,28350,28350,28350,28350,0
|
|
20240808,161200,2141100600,28350,28350,28350,28350,0
|
|
20240808,161100,2141100600,28350,28350,28350,28350,0
|
|
20240808,161000,2141100600,28350,28350,28350,28350,0
|
|
20240808,160900,2141100600,28350,28350,28350,28350,0
|
|
20240808,160800,2141100600,28350,28350,28350,28350,0
|
|
20240808,160700,2141100600,28350,28350,28350,28350,0
|
|
20240808,160600,2141100600,28350,28350,28350,28350,0
|
|
20240808,160500,2141100600,28350,28350,28350,28350,0
|
|
20240808,160400,2141100600,28350,28350,28350,28350,0
|
|
20240808,160300,2141100600,28350,28350,28350,28350,1958
|
|
20240808,160200,2141100600,28350,28350,28350,28350,0
|
|
20240808,160100,2141100600,28350,28350,28350,28350,0
|
|
20240808,160000,2141100600,28350,28350,28350,28350,0
|
|
20240808,155900,2141100600,28350,28350,28350,28350,0
|
|
20240808,155800,2141100600,28350,28350,28350,28350,0
|
|
20240808,155700,2141100600,28350,28350,28350,28350,0
|
|
20240808,155600,2141100600,28350,28350,28350,28350,0
|
|
20240808,155500,2141100600,28350,28350,28350,28350,0
|
|
20240808,155400,2141100600,28350,28350,28350,28350,0
|
|
20240808,155300,2141100600,28350,28350,28350,28350,0
|
|
20240808,155200,2141100600,28350,28350,28350,28350,0
|
|
20240808,155100,2141100600,28350,28350,28350,28350,0
|
|
20240808,155000,2141100600,28350,28350,28350,28350,0
|
|
20240808,154900,2141100600,28350,28350,28350,28350,0
|
|
20240808,154800,2141100600,28350,28350,28350,28350,0
|
|
20240808,154700,2141100600,28350,28350,28350,28350,0
|
|
20240808,154600,2141100600,28350,28350,28350,28350,0
|
|
20240808,154500,2141100600,28350,28350,28350,28350,0
|
|
20240808,154400,2141100600,28350,28350,28350,28350,0
|
|
20240808,154300,2141100600,28350,28350,28350,28350,0
|
|
20240808,154200,2141100600,28350,28350,28350,28350,0
|
|
20240808,154100,2141100600,28350,28350,28350,28350,0
|
|
20240808,154000,2141100600,28350,28350,28350,28350,0
|
|
20240808,153900,2141100600,28350,28350,28350,28350,0
|
|
20240808,153800,2141100600,28350,28350,28350,28350,0
|
|
20240808,153700,2141100600,28350,28350,28350,28350,0
|
|
20240808,153600,2141100600,28350,28350,28350,28350,0
|
|
20240808,153500,2141100600,28350,28350,28350,28350,0
|
|
20240808,153400,2141100600,28350,28350,28350,28350,0
|
|
20240808,153300,2141100600,28350,28350,28350,28350,1958
|
|
20240808,153200,2141100600,28350,28350,28350,28350,0
|
|
20240808,153100,2141100600,28350,28350,28350,28350,0
|
|
20240808,153000,2141100600,28350,28350,28350,28350,1958
|
|
20240808,152900,2085591300,28350,28350,28350,28350,0
|
|
20240808,152800,2085591300,28350,28350,28350,28350,0
|
|
20240808,152700,2085591300,28350,28350,28350,28350,0
|
|
20240808,152600,2085591300,28350,28350,28350,28350,0
|
|
20240808,152500,2085591300,28350,28350,28350,28350,0
|
|
20240808,152400,2085591300,28350,28350,28350,28350,0
|
|
20240808,152300,2085591300,28350,28350,28350,28350,0
|
|
20240808,152200,2085591300,28350,28350,28350,28350,0
|
|
20240808,152100,2085591300,28350,28350,28350,28350,0
|
|
20240808,152000,2085591300,28350,28350,28350,28350,0
|
|
20240808,151900,2085591300,28350,28300,28350,28250,233
|
|
20240808,151800,2079000850,28300,28300,28300,28300,111
|
|
20240808,151700,2075859550,28300,28300,28300,28250,183
|
|
20240808,151600,2070688500,28300,28250,28300,28250,72
|
|
20240808,151500,2068654050,28300,28300,28300,28250,626
|
|
20240808,151400,2050966550,28300,28250,28300,28250,98
|
|
20240808,151300,2048197000,28300,28250,28300,28250,16
|
|
20240808,151200,2047744250,28250,28300,28300,28250,1772
|
|
20240808,151100,1997601650,28300,28350,28350,28300,109
|
|
20240808,151000,1994516500,28300,28350,28350,28300,468
|
|
20240808,150900,1981251450,28350,28300,28350,28300,57
|
|
20240808,150800,1979637650,28300,28350,28350,28300,8
|
|
20240808,150700,1979410950,28300,28300,28350,28300,63
|
|
20240808,150600,1977627850,28300,28400,28400,28300,81
|
|
20240808,150500,1975330950,28300,28350,28350,28300,616
|
|
20240808,150400,1957867400,28350,28350,28350,28350,146
|
|
20240808,150300,1953728300,28400,28400,28400,28400,148
|
|
20240808,150200,1949525100,28400,28350,28400,28350,55
|
|
20240808,150100,1947965800,28400,28400,28400,28400,100
|
|
20240808,150000,1945125800,28400,28400,28400,28350,205
|
|
20240808,145900,1939304750,28350,28350,28350,28350,8
|
|
20240808,145800,1939077950,28350,28400,28400,28350,2
|
|
20240808,145700,1939021200,28350,28350,28400,28350,4
|
|
20240808,145600,1938907700,28300,28350,28350,28300,715
|
|
20240808,145500,1918650150,28350,28350,28350,28350,38
|
|
20240808,145400,1917572850,28450,28350,28450,28350,192
|
|
20240808,145300,1912129150,28400,28400,28400,28350,97
|
|
20240808,145200,1909376850,28350,28350,28350,28350,119
|
|
20240808,145100,1906003200,28400,28400,28400,28400,52
|
|
20240808,145000,1904526400,28400,28400,28450,28400,15
|
|
20240808,144900,1904100350,28400,28400,28400,28400,4
|
|
20240808,144800,1903986750,28400,28450,28450,28350,124
|
|
20240808,144700,1900463150,28400,28400,28400,28400,208
|
|
20240808,144600,1894555950,28400,28400,28400,28400,5
|
|
20240808,144500,1894413950,28450,28350,28450,28350,98
|
|
20240808,144400,1891631650,28350,28400,28400,28350,11
|
|
20240808,144300,1891319300,28400,28400,28400,28400,23
|
|
20240808,144200,1890666100,28400,28400,28400,28400,3
|
|
20240808,144100,1890580900,28400,28350,28400,28350,90
|
|
20240808,144000,1888028250,28350,28350,28350,28350,16
|
|
20240808,143900,1887574650,28350,28350,28350,28350,54
|
|
20240808,143800,1886043750,28400,28350,28450,28350,6
|
|
20240808,143700,1885873350,28400,28400,28400,28400,32
|
|
20240808,143600,1884964550,28400,28400,28400,28400,0
|
|
20240808,143500,1884964550,28400,28350,28400,28350,315
|
|
20240808,143400,1876021250,28350,28350,28400,28350,5
|
|
20240808,143300,1875879350,28350,28350,28350,28350,1
|
|
20240808,143200,1875851000,28400,28300,28400,28300,557
|
|
20240808,143100,1860058700,28300,28300,28300,28300,63
|
|
20240808,143000,1858275800,28300,28300,28300,28300,27
|
|
20240808,142900,1857511700,28300,28350,28350,28300,73
|
|
20240808,142800,1855445500,28300,28300,28300,28300,12
|
|
20240808,142700,1855105900,28300,28300,28350,28300,78
|
|
20240808,142600,1852896000,28300,28350,28350,28300,72
|
|
20240808,142500,1850858200,28300,28350,28350,28300,22
|
|
20240808,142400,1850235100,28350,28300,28350,28300,56
|
|
20240808,142300,1848650100,28300,28350,28350,28300,104
|
|
20240808,142200,1845706650,28350,28300,28350,28300,34
|
|
20240808,142100,1844743850,28300,28300,28350,28300,127
|
|
20240808,142000,1841146600,28350,28300,28350,28300,5
|
|
20240808,141900,1841004900,28300,28300,28300,28300,512
|
|
20240808,141800,1826515300,28300,28300,28300,28300,75
|
|
20240808,141700,1824392800,28300,28300,28300,28300,65
|
|
20240808,141600,1822553300,28300,28350,28350,28300,62
|
|
20240808,141500,1820797400,28300,28350,28350,28300,74
|
|
20240808,141400,1818699550,28350,28400,28400,28350,12
|
|
20240808,141300,1818359300,28350,28350,28400,28350,1037
|
|
20240808,141200,1788959800,28350,28400,28400,28350,72
|
|
20240808,141100,1786917850,28400,28400,28400,28400,12
|
|
20240808,141000,1786577050,28400,28400,28450,28400,54
|
|
20240808,140900,1785043400,28400,28400,28400,28400,30
|
|
20240808,140800,1784191400,28400,28350,28400,28350,305
|
|
20240808,140700,1775531700,28350,28350,28350,28350,10
|
|
20240808,140600,1775248200,28400,28400,28400,28400,61
|
|
20240808,140500,1773515800,28400,28400,28400,28400,14
|
|
20240808,140400,1773118200,28350,28400,28400,28350,101
|
|
20240808,140300,1770250800,28400,28400,28400,28400,72
|
|
20240808,140200,1768206000,28450,28400,28450,28400,21
|
|
20240808,140100,1767609100,28450,28400,28450,28400,13
|
|
20240808,140000,1767239850,28400,28400,28450,28400,64
|
|
20240808,135900,1765419650,28400,28400,28450,28400,45
|
|
20240808,135800,1764141550,28400,28400,28400,28400,0
|
|
20240808,135700,1764141550,28400,28400,28400,28400,73
|
|
20240808,135600,1762068350,28400,28450,28450,28400,14
|
|
20240808,135500,1761670700,28400,28400,28400,28400,50
|
|
20240808,135400,1760250700,28400,28400,28400,28400,85
|
|
20240808,135300,1757836700,28350,28400,28400,28350,44
|
|
20240808,135200,1756587650,28400,28400,28400,28400,19
|
|
20240808,135100,1756048050,28400,28400,28400,28400,771
|
|
20240808,135000,1734151650,28400,28450,28450,28400,35
|
|
20240808,134900,1733156450,28450,28400,28450,28400,123
|
|
20240808,134800,1729660250,28400,28400,28400,28400,0
|
|
20240808,134700,1729660250,28400,28450,28450,28400,259
|
|
20240808,134600,1722293450,28400,28400,28400,28400,42
|
|
20240808,134500,1721100650,28400,28400,28400,28400,72
|
|
20240808,134400,1719055850,28400,28400,28400,28400,2
|
|
20240808,134300,1718999050,28400,28400,28400,28400,13
|
|
20240808,134200,1718629850,28400,28400,28400,28400,11
|
|
20240808,134100,1718317450,28450,28450,28450,28450,1
|
|
20240808,134000,1718289000,28400,28450,28450,28400,246
|
|
20240808,133900,1711300300,28400,28400,28400,28400,13
|
|
20240808,133800,1710931100,28400,28400,28400,28400,113
|
|
20240808,133700,1707721900,28450,28600,28600,28450,32
|
|
20240808,133600,1706811350,28450,28400,28600,28400,314
|
|
20240808,133500,1697838750,28500,28400,28500,28400,64
|
|
20240808,133400,1696015850,28400,28400,28400,28400,21
|
|
20240808,133300,1695419450,28400,28400,28400,28400,0
|
|
20240808,133200,1695419450,28400,28500,28500,28400,546
|
|
20240808,133100,1679863050,28500,28400,28500,28400,214
|
|
20240808,133000,1673768400,28400,28400,28400,28400,53
|
|
20240808,132900,1672263200,28450,28450,28450,28400,93
|
|
20240808,132800,1669617800,28450,28450,28450,28450,12
|
|
20240808,132700,1669276400,28450,28450,28450,28450,81
|
|
20240808,132600,1666971950,28450,28450,28450,28450,5
|
|
20240808,132500,1666829700,28450,28450,28500,28450,13
|
|
20240808,132400,1666459800,28450,28450,28450,28450,63
|
|
20240808,132300,1664667450,28450,28500,28500,28450,17
|
|
20240808,132200,1664183550,28450,28450,28450,28450,52
|
|
20240808,132100,1662704150,28450,28450,28450,28450,204
|
|
20240808,132000,1656900350,28450,28450,28450,28450,12
|
|
20240808,131900,1656558950,28450,28450,28450,28450,1
|
|
20240808,131800,1656530500,28450,28450,28450,28450,11
|
|
20240808,131700,1656217550,28450,28450,28450,28450,12
|
|
20240808,131600,1655876150,28450,28450,28450,28450,31
|
|
20240808,131500,1654994200,28500,28500,28500,28500,57
|
|
20240808,131400,1653369700,28500,28450,28500,28450,220
|
|
20240808,131300,1647099850,28450,28500,28500,28450,65
|
|
20240808,131200,1645250550,28450,28450,28450,28450,196
|
|
20240808,131100,1639674350,28450,28450,28450,28450,11
|
|
20240808,131000,1639361400,28450,28450,28500,28450,162
|
|
20240808,130900,1634752450,28450,28450,28450,28450,11
|
|
20240808,130800,1634439500,28450,28500,28500,28450,168
|
|
20240808,130700,1629655700,28400,28400,28400,28400,12
|
|
20240808,130600,1629314900,28400,28400,28400,28400,58
|
|
20240808,130500,1627667700,28400,28450,28450,28400,19
|
|
20240808,130400,1627127200,28450,28450,28450,28450,217
|
|
20240808,130300,1620953550,28550,28500,28550,28450,927
|
|
20240808,130200,1594534450,28500,28550,28550,28500,133
|
|
20240808,130100,1590743300,28550,28550,28550,28550,21
|
|
20240808,130000,1590143750,28550,28550,28550,28500,258
|
|
20240808,125900,1582778150,28550,28550,28550,28500,67
|
|
20240808,125800,1580868250,28550,28600,28600,28500,47
|
|
20240808,125700,1579526250,28600,28500,28600,28500,35
|
|
20240808,125600,1578528350,28550,28550,28600,28550,195
|
|
20240808,125500,1572960900,28550,28550,28550,28550,0
|
|
20240808,125400,1572960900,28550,28600,28600,28550,464
|
|
20240808,125300,1559713450,28600,28600,28600,28600,183
|
|
20240808,125200,1554479650,28650,28650,28650,28600,216
|
|
20240808,125100,1548301550,28600,28650,28650,28600,237
|
|
20240808,125000,1541511550,28700,28650,28700,28650,5
|
|
20240808,124900,1541368100,28650,28600,28650,28600,2
|
|
20240808,124800,1541310850,28700,28650,28700,28650,1930
|
|
20240808,124700,1485969900,28700,28650,28750,28650,1096
|
|
20240808,124600,1454518200,28650,28650,28650,28650,27
|
|
20240808,124500,1453744650,28700,28650,28700,28650,10
|
|
20240808,124400,1453457900,28650,28650,28650,28650,11
|
|
20240808,124300,1453142750,28600,28650,28700,28600,52
|
|
20240808,124200,1451652750,28650,28650,28650,28650,593
|
|
20240808,124100,1434663300,28650,28600,28650,28600,40
|
|
20240808,124000,1433517350,28600,28650,28650,28550,10
|
|
20240808,123900,1433231100,28550,28550,28550,28550,1
|
|
20240808,123800,1433202550,28650,28650,28650,28650,4
|
|
20240808,123700,1433087950,28600,28650,28650,28600,648
|
|
20240808,123600,1414554600,28650,28600,28650,28600,7
|
|
20240808,123500,1414354150,28600,28600,28600,28600,2
|
|
20240808,123400,1414296950,28650,28650,28700,28650,157
|
|
20240808,123300,1409798650,28650,28650,28650,28650,3
|
|
20240808,123200,1409712700,28650,28650,28700,28650,106
|
|
20240808,123100,1406675600,28700,28650,28700,28650,5
|
|
20240808,123000,1406532250,28650,28650,28650,28650,1130
|
|
20240808,122900,1374157750,28650,28600,28650,28600,5
|
|
20240808,122800,1374014550,28600,28650,28650,28600,31
|
|
20240808,122700,1373126450,28600,28650,28650,28600,31
|
|
20240808,122600,1372239600,28650,28650,28650,28650,0
|
|
20240808,122500,1372239600,28650,28600,28650,28600,111
|
|
20240808,122400,1369064500,28600,28600,28600,28600,1
|
|
20240808,122300,1369035900,28650,28650,28650,28650,27
|
|
20240808,122200,1368262350,28650,28600,28650,28600,30
|
|
20240808,122100,1367404100,28600,28600,28600,28600,1
|
|
20240808,122000,1367375500,28650,28600,28650,28600,11
|
|
20240808,121900,1367060650,28600,28650,28650,28550,730
|
|
20240808,121800,1346196250,28650,28700,28700,28650,345
|
|
20240808,121700,1336305700,28700,28700,28700,28700,80
|
|
20240808,121600,1334009700,28750,28650,28750,28650,1540
|
|
20240808,121500,1289811450,28650,28600,28650,28600,382
|
|
20240808,121400,1278876250,28650,28650,28650,28600,195
|
|
20240808,121300,1273289600,28650,28550,28650,28550,361
|
|
20240808,121200,1262968000,28550,28550,28550,28550,0
|
|
20240808,121100,1262968000,28550,28600,28600,28550,22
|
|
20240808,121000,1262338850,28600,28600,28600,28600,0
|
|
20240808,120900,1262338850,28600,28550,28600,28550,66
|
|
20240808,120800,1260454300,28600,28600,28600,28600,200
|
|
20240808,120700,1254734300,28600,28550,28600,28550,6
|
|
20240808,120600,1254562750,28550,28550,28550,28550,9
|
|
20240808,120500,1254305800,28600,28550,28600,28550,57
|
|
20240808,120400,1252678250,28550,28650,28650,28550,6
|
|
20240808,120300,1252506450,28600,28600,28600,28600,0
|
|
20240808,120200,1252506450,28600,28650,28650,28550,55
|
|
20240808,120100,1250933200,28650,28650,28650,28650,4
|
|
20240808,120000,1250818600,28650,28650,28650,28600,7
|
|
20240808,115900,1250618100,28600,28550,28600,28550,282
|
|
20240808,115800,1242555400,28600,28550,28600,28550,29
|
|
20240808,115700,1241726700,28550,28600,28600,28550,72
|
|
20240808,115600,1239670900,28550,28550,28550,28550,15
|
|
20240808,115500,1239242650,28600,28550,28600,28550,26
|
|
20240808,115400,1238499100,28550,28550,28550,28550,11
|
|
20240808,115300,1238185050,28500,28500,28600,28500,68
|
|
20240808,115200,1236246550,28500,28500,28500,28500,0
|
|
20240808,115100,1236246550,28500,28500,28600,28500,144
|
|
20240808,115000,1232142150,28500,28500,28500,28500,40
|
|
20240808,114900,1231002150,28600,28500,28600,28500,7
|
|
20240808,114800,1230802150,28550,28550,28550,28500,65
|
|
20240808,114700,1228946700,28500,28550,28550,28500,66
|
|
20240808,114600,1227065100,28550,28550,28550,28550,4
|
|
20240808,114500,1226950900,28550,28550,28550,28550,100
|
|
20240808,114400,1224095900,28600,28550,28600,28550,68
|
|
20240808,114300,1222154200,28550,28550,28550,28550,402
|
|
20240808,114200,1210677100,28600,28600,28600,28600,4
|
|
20240808,114100,1210562700,28600,28500,28600,28500,47
|
|
20240808,114000,1209219400,28600,28550,28600,28500,43
|
|
20240808,113900,1207993350,28600,28600,28600,28550,32
|
|
20240808,113800,1207079150,28550,28550,28550,28550,32
|
|
20240808,113700,1206165550,28600,28600,28600,28600,4
|
|
20240808,113600,1206051150,28500,28500,28500,28500,54
|
|
20240808,113500,1204512150,28600,28500,28600,28500,74
|
|
20240808,113400,1202395850,28500,28500,28500,28500,10
|
|
20240808,113300,1202110850,28600,28600,28600,28550,281
|
|
20240808,113200,1194085050,28600,28600,28600,28600,11
|
|
20240808,113100,1193770450,28600,28550,28600,28550,6
|
|
20240808,113000,1193598900,28650,28650,28650,28650,5
|
|
20240808,112900,1193455650,28600,28650,28650,28600,57
|
|
20240808,112800,1191825300,28650,28700,28700,28650,75
|
|
20240808,112700,1189673450,28600,28600,28600,28600,100
|
|
20240808,112600,1186813450,28700,28600,28700,28600,308
|
|
20240808,112500,1178004150,28600,28600,28600,28600,706
|
|
20240808,112400,1157812550,28600,28700,28700,28600,6
|
|
20240808,112300,1157640550,28700,28600,28700,28600,701
|
|
20240808,112200,1137521950,28700,28600,28700,28600,6
|
|
20240808,112100,1137349850,28650,28700,28700,28650,124
|
|
20240808,112000,1133794700,28650,28650,28650,28650,81
|
|
20240808,111900,1131474050,28600,28700,28700,28600,5
|
|
20240808,111800,1131330650,28650,28600,28650,28600,2
|
|
20240808,111700,1131273400,28600,28600,28700,28600,15
|
|
20240808,111600,1130843900,28600,28600,28600,28600,0
|
|
20240808,111500,1130843900,28600,28700,28700,28600,119
|
|
20240808,111400,1127434400,28650,28650,28650,28600,70
|
|
20240808,111300,1125429300,28650,28650,28650,28650,47
|
|
20240808,111200,1124082750,28650,28650,28650,28650,1
|
|
20240808,111100,1124054100,28650,28700,28700,28600,106
|
|
20240808,111000,1121017450,28700,28700,28700,28700,76
|
|
20240808,110900,1118836250,28700,28700,28700,28600,142
|
|
20240808,110800,1114760950,28650,28550,28650,28550,302
|
|
20240808,110700,1106123450,28500,28500,28500,28500,0
|
|
20240808,110600,1106123450,28500,28500,28500,28500,1
|
|
20240808,110500,1106094950,28600,28500,28600,28500,139
|
|
20240808,110400,1102128050,28500,28500,28500,28500,2
|
|
20240808,110300,1102071050,28550,28550,28550,28550,384
|
|
20240808,110200,1091107850,28550,28550,28550,28550,42
|
|
20240808,110100,1089908750,28550,28500,28550,28500,10
|
|
20240808,110000,1089623700,28500,28500,28500,28500,0
|
|
20240808,105900,1089623700,28500,28500,28500,28500,2
|
|
20240808,105800,1089566700,28550,28550,28550,28550,0
|
|
20240808,105700,1089566700,28550,28450,28550,28450,93
|
|
20240808,105600,1086911650,28550,28450,28550,28450,64
|
|
20240808,105500,1085084550,28400,28350,28400,28350,205
|
|
20240808,105400,1079264550,28350,28350,28350,28350,231
|
|
20240808,105300,1072715700,28350,28350,28350,28350,101
|
|
20240808,105200,1069852350,28350,28350,28400,28350,14
|
|
20240808,105100,1069455400,28350,28350,28350,28350,52
|
|
20240808,105000,1067981200,28350,28350,28400,28350,7
|
|
20240808,104900,1067782500,28350,28350,28350,28350,6
|
|
20240808,104800,1067612400,28350,28300,28350,28300,451
|
|
20240808,104700,1054830300,28300,28350,28350,28300,102
|
|
20240808,104600,1051938700,28300,28300,28350,28300,72
|
|
20240808,104500,1049901050,28300,28450,28450,28300,11
|
|
20240808,104400,1049588250,28300,28300,28300,28300,38
|
|
20240808,104300,1048512850,28300,28350,28350,28300,105
|
|
20240808,104200,1045540450,28300,28350,28350,28300,162
|
|
20240808,104100,1040947800,28350,28350,28400,28350,51
|
|
20240808,104000,1039501900,28350,28350,28350,28350,67
|
|
20240808,103900,1037602450,28350,28350,28350,28350,4
|
|
20240808,103800,1037489050,28350,28350,28350,28350,101
|
|
20240808,103700,1034625700,28350,28400,28400,28350,195
|
|
20240808,103600,1029090600,28400,28400,28400,28400,79
|
|
20240808,103500,1026847000,28400,28400,28400,28400,12
|
|
20240808,103400,1026506200,28400,28500,28500,28400,835
|
|
20240808,103300,1002714800,28550,28550,28550,28550,0
|
|
20240808,103200,1002714800,28550,28550,28550,28550,37
|
|
20240808,103100,1001658450,28500,28500,28500,28500,1
|
|
20240808,103000,1001629950,28550,28550,28550,28550,25
|
|
20240808,102900,1000916200,28550,28500,28550,28500,51
|
|
20240808,102800,999460200,28550,28550,28550,28500,3143
|
|
20240808,102700,909777600,28650,28600,28650,28600,5
|
|
20240808,102600,909634550,28600,28600,28600,28600,80
|
|
20240808,102500,907346550,28600,28600,28600,28600,49
|
|
20240808,102400,905945150,28550,28600,28600,28550,11
|
|
20240808,102300,905631050,28600,28600,28600,28600,132
|
|
20240808,102200,901855850,28600,28600,28600,28600,203
|
|
20240808,102100,896050050,28600,28650,28700,28600,114
|
|
20240808,102000,892788600,28650,28650,28700,28650,197
|
|
20240808,101900,887144100,28600,28650,28650,28600,11
|
|
20240808,101800,886829000,28650,28650,28650,28650,64
|
|
20240808,101700,884995400,28650,28650,28650,28650,50
|
|
20240808,101600,883562900,28600,28600,28600,28600,0
|
|
20240808,101500,883562900,28600,28600,28600,28600,161
|
|
20240808,101400,878958300,28600,28600,28600,28600,50
|
|
20240808,101300,877528300,28550,28550,28550,28550,0
|
|
20240808,101200,877528300,28550,28550,28550,28550,90
|
|
20240808,101100,874958800,28500,28500,28500,28500,0
|
|
20240808,101000,874958800,28500,28500,28500,28500,1
|
|
20240808,100900,874930300,28550,28550,28550,28550,32
|
|
20240808,100800,874016700,28600,28600,28600,28600,0
|
|
20240808,100700,874016700,28600,28650,28650,28600,338
|
|
20240808,100600,864349800,28650,28650,28700,28650,345
|
|
20240808,100500,854458200,28650,28650,28650,28650,205
|
|
20240808,100400,848584950,28650,28650,28700,28650,44
|
|
20240808,100300,847324300,28650,28650,28700,28650,724
|
|
20240808,100200,826550000,28500,28600,28600,28500,181
|
|
20240808,100100,821376500,28500,28550,28550,28500,720
|
|
20240808,100000,800850850,28550,28550,28550,28550,4
|
|
20240808,095900,800736650,28550,28550,28550,28550,259
|
|
20240808,095800,793342200,28500,28500,28500,28500,0
|
|
20240808,095700,793342200,28500,28500,28500,28500,206
|
|
20240808,095600,787471200,28400,28450,28450,28400,121
|
|
20240808,095500,784028800,28350,28350,28350,28350,2
|
|
20240808,095400,783972100,28350,28200,28350,28200,250
|
|
20240808,095300,776902600,28250,28250,28250,28250,36
|
|
20240808,095200,775885600,28250,28250,28250,28250,52
|
|
20240808,095100,774416600,28250,28150,28250,28150,107
|
|
20240808,095000,771400350,28150,28100,28150,28100,546
|
|
20240808,094900,756056250,28050,28000,28050,28000,391
|
|
20240808,094800,745089750,28000,28000,28050,28000,428
|
|
20240808,094700,733105700,28000,28100,28100,28000,242
|
|
20240808,094600,726317350,28050,28050,28050,28050,134
|
|
20240808,094500,722558650,28050,28000,28050,28000,397
|
|
20240808,094400,711425150,28100,28000,28100,28000,1333
|
|
20240808,094300,674015650,28000,28000,28000,28000,155
|
|
20240808,094200,669675650,27950,28150,28150,27950,973
|
|
20240808,094100,642410950,28100,28150,28150,28100,1285
|
|
20240808,094000,606256800,28150,28150,28250,28150,151
|
|
20240808,093900,602000100,28250,28250,28250,28200,181
|
|
20240808,093800,596895300,28250,28300,28300,28200,264
|
|
20240808,093700,589439500,28300,28350,28350,28300,350
|
|
20240808,093600,579528500,28400,28450,28450,28400,374
|
|
20240808,093500,568889100,28450,28500,28500,28450,22
|
|
20240808,093400,568263100,28500,28600,28600,28500,1439
|
|
20240808,093300,527249500,28600,28600,28600,28600,50
|
|
20240808,093200,525819500,28550,28550,28650,28500,391
|
|
20240808,093100,514666500,28550,28600,28700,28550,291
|
|
20240808,093000,506337450,28550,28600,28600,28500,503
|
|
20240808,092900,491983800,28600,28600,28600,28500,2985
|
|
20240808,092800,406673600,28600,28600,28600,28600,15
|
|
20240808,092700,406244600,28650,28550,28650,28550,7
|
|
20240808,092600,406044150,28600,28650,28650,28600,340
|
|
20240808,092500,396319800,28650,28650,28650,28600,360
|
|
20240808,092400,386006300,28600,28700,28700,28600,147
|
|
20240808,092300,381796300,28700,28700,28700,28550,167
|
|
20240808,092200,377015650,28700,28700,28700,28600,702
|
|
20240808,092100,356913950,28700,28700,28700,28700,658
|
|
20240808,092000,338029350,28650,28550,28650,28550,2003
|
|
20240808,091900,280799750,28500,28500,28500,28500,15
|
|
20240808,091800,280372250,28500,28450,28500,28450,537
|
|
20240808,091700,265076300,28450,28350,28450,28350,74
|
|
20240808,091600,262972000,28350,28400,28550,28350,544
|
|
20240808,091500,247484200,28350,28400,28400,28350,200
|
|
20240808,091400,241809200,28350,28450,28450,28350,736
|
|
20240808,091300,220933200,28550,28550,28550,28550,30
|
|
20240808,091200,220076700,28550,28350,28550,28350,317
|
|
20240808,091100,211079750,28350,28550,28550,28350,1571
|
|
20240808,091000,166370000,28550,28500,28550,28500,404
|
|
20240808,090900,154850700,28450,28400,28450,28400,366
|
|
20240808,090800,144450300,28450,28350,28450,28350,329
|
|
20240808,090700,135104850,28400,28600,28600,28400,728
|
|
20240808,090600,114371300,28600,28400,28600,28400,830
|
|
20240808,090500,90690050,28400,28350,28400,28300,364
|
|
20240808,090400,80364250,28550,28300,28550,28300,19
|
|
20240808,090300,79825850,28300,28250,28550,28150,899
|
|
20240808,090200,54318600,28150,28250,28300,28150,614
|
|
20240808,090100,36994000,28250,28200,28250,28050,924
|
|
20240808,090000,10980100,28300,28300,28300,28200,388
|