576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,183300,2415354850,29600,29600,29600,29600,3167
|
|
20240812,183200,2415354850,29600,29600,29600,29600,0
|
|
20240812,183100,2415354850,29600,29600,29600,29600,0
|
|
20240812,183000,2415354850,29600,29600,29600,29600,0
|
|
20240812,182900,2415354850,29600,29600,29600,29600,0
|
|
20240812,182800,2415354850,29600,29600,29600,29600,0
|
|
20240812,182700,2415354850,29600,29600,29600,29600,0
|
|
20240812,182600,2415354850,29600,29600,29600,29600,0
|
|
20240812,182500,2415354850,29600,29600,29600,29600,0
|
|
20240812,182400,2415354850,29600,29600,29600,29600,0
|
|
20240812,182300,2415354850,29600,29600,29600,29600,0
|
|
20240812,182200,2415354850,29600,29600,29600,29600,0
|
|
20240812,182100,2415354850,29600,29600,29600,29600,0
|
|
20240812,182000,2415354850,29600,29600,29600,29600,0
|
|
20240812,181900,2415354850,29600,29600,29600,29600,0
|
|
20240812,181800,2415354850,29600,29600,29600,29600,0
|
|
20240812,181700,2415354850,29600,29600,29600,29600,0
|
|
20240812,181600,2415354850,29600,29600,29600,29600,0
|
|
20240812,181500,2415354850,29600,29600,29600,29600,0
|
|
20240812,181400,2415354850,29600,29600,29600,29600,0
|
|
20240812,181300,2415354850,29600,29600,29600,29600,0
|
|
20240812,181200,2415354850,29600,29600,29600,29600,0
|
|
20240812,181100,2415354850,29600,29600,29600,29600,0
|
|
20240812,181000,2415354850,29600,29600,29600,29600,0
|
|
20240812,180900,2415354850,29600,29600,29600,29600,0
|
|
20240812,180800,2415354850,29600,29600,29600,29600,0
|
|
20240812,180700,2415354850,29600,29600,29600,29600,0
|
|
20240812,180600,2415354850,29600,29600,29600,29600,0
|
|
20240812,180500,2415354850,29600,29600,29600,29600,0
|
|
20240812,180400,2415354850,29600,29600,29600,29600,0
|
|
20240812,180300,2415354850,29600,29600,29600,29600,3167
|
|
20240812,180200,2415354850,29600,29600,29600,29600,0
|
|
20240812,180100,2415354850,29600,29600,29600,29600,0
|
|
20240812,180000,2415354850,29600,29600,29600,29600,0
|
|
20240812,175900,2415354850,29600,29600,29600,29600,0
|
|
20240812,175800,2415354850,29600,29600,29600,29600,0
|
|
20240812,175700,2415354850,29600,29600,29600,29600,0
|
|
20240812,175600,2415354850,29600,29600,29600,29600,0
|
|
20240812,175500,2415354850,29600,29600,29600,29600,0
|
|
20240812,175400,2415354850,29600,29600,29600,29600,0
|
|
20240812,175300,2415354850,29600,29600,29600,29600,0
|
|
20240812,175200,2415354850,29600,29600,29600,29600,0
|
|
20240812,175100,2415354850,29600,29600,29600,29600,0
|
|
20240812,175000,2415354850,29600,29600,29600,29600,0
|
|
20240812,174900,2415354850,29600,29600,29600,29600,0
|
|
20240812,174800,2415354850,29600,29600,29600,29600,0
|
|
20240812,174700,2415354850,29600,29600,29600,29600,0
|
|
20240812,174600,2415354850,29600,29600,29600,29600,0
|
|
20240812,174500,2415354850,29600,29600,29600,29600,0
|
|
20240812,174400,2415354850,29600,29600,29600,29600,0
|
|
20240812,174300,2415354850,29600,29600,29600,29600,0
|
|
20240812,174200,2415354850,29600,29600,29600,29600,0
|
|
20240812,174100,2415354850,29600,29600,29600,29600,0
|
|
20240812,174000,2415354850,29600,29600,29600,29600,0
|
|
20240812,173900,2415354850,29600,29600,29600,29600,0
|
|
20240812,173800,2415354850,29600,29600,29600,29600,0
|
|
20240812,173700,2415354850,29600,29600,29600,29600,0
|
|
20240812,173600,2415354850,29600,29600,29600,29600,0
|
|
20240812,173500,2415354850,29600,29600,29600,29600,0
|
|
20240812,173400,2415354850,29600,29600,29600,29600,0
|
|
20240812,173300,2415354850,29600,29600,29600,29600,3167
|
|
20240812,173200,2415354850,29600,29600,29600,29600,0
|
|
20240812,173100,2415354850,29600,29600,29600,29600,0
|
|
20240812,173000,2415354850,29600,29600,29600,29600,0
|
|
20240812,172900,2415354850,29600,29600,29600,29600,0
|
|
20240812,172800,2415354850,29600,29600,29600,29600,0
|
|
20240812,172700,2415354850,29600,29600,29600,29600,0
|
|
20240812,172600,2415354850,29600,29600,29600,29600,0
|
|
20240812,172500,2415354850,29600,29600,29600,29600,0
|
|
20240812,172400,2415354850,29600,29600,29600,29600,0
|
|
20240812,172300,2415354850,29600,29600,29600,29600,0
|
|
20240812,172200,2415354850,29600,29600,29600,29600,0
|
|
20240812,172100,2415354850,29600,29600,29600,29600,0
|
|
20240812,172000,2415354850,29600,29600,29600,29600,0
|
|
20240812,171900,2415354850,29600,29600,29600,29600,0
|
|
20240812,171800,2415354850,29600,29600,29600,29600,0
|
|
20240812,171700,2415354850,29600,29600,29600,29600,0
|
|
20240812,171600,2415354850,29600,29600,29600,29600,0
|
|
20240812,171500,2415354850,29600,29600,29600,29600,0
|
|
20240812,171400,2415354850,29600,29600,29600,29600,0
|
|
20240812,171300,2415354850,29600,29600,29600,29600,0
|
|
20240812,171200,2415354850,29600,29600,29600,29600,0
|
|
20240812,171100,2415354850,29600,29600,29600,29600,0
|
|
20240812,171000,2415354850,29600,29600,29600,29600,0
|
|
20240812,170900,2415354850,29600,29600,29600,29600,0
|
|
20240812,170800,2415354850,29600,29600,29600,29600,0
|
|
20240812,170700,2415354850,29600,29600,29600,29600,0
|
|
20240812,170600,2415354850,29600,29600,29600,29600,0
|
|
20240812,170500,2415354850,29600,29600,29600,29600,0
|
|
20240812,170400,2415354850,29600,29600,29600,29600,0
|
|
20240812,170300,2415354850,29600,29600,29600,29600,3167
|
|
20240812,170200,2415354850,29600,29600,29600,29600,0
|
|
20240812,170100,2415354850,29600,29600,29600,29600,0
|
|
20240812,170000,2415354850,29600,29600,29600,29600,0
|
|
20240812,165900,2415354850,29600,29600,29600,29600,0
|
|
20240812,165800,2415354850,29600,29600,29600,29600,0
|
|
20240812,165700,2415354850,29600,29600,29600,29600,0
|
|
20240812,165600,2415354850,29600,29600,29600,29600,0
|
|
20240812,165500,2415354850,29600,29600,29600,29600,0
|
|
20240812,165400,2415354850,29600,29600,29600,29600,0
|
|
20240812,165300,2415354850,29600,29600,29600,29600,0
|
|
20240812,165200,2415354850,29600,29600,29600,29600,0
|
|
20240812,165100,2415354850,29600,29600,29600,29600,0
|
|
20240812,165000,2415354850,29600,29600,29600,29600,0
|
|
20240812,164900,2415354850,29600,29600,29600,29600,0
|
|
20240812,164800,2415354850,29600,29600,29600,29600,0
|
|
20240812,164700,2415354850,29600,29600,29600,29600,0
|
|
20240812,164600,2415354850,29600,29600,29600,29600,0
|
|
20240812,164500,2415354850,29600,29600,29600,29600,0
|
|
20240812,164400,2415354850,29600,29600,29600,29600,0
|
|
20240812,164300,2415354850,29600,29600,29600,29600,0
|
|
20240812,164200,2415354850,29600,29600,29600,29600,0
|
|
20240812,164100,2415354850,29600,29600,29600,29600,0
|
|
20240812,164000,2415354850,29600,29600,29600,29600,0
|
|
20240812,163900,2415354850,29600,29600,29600,29600,0
|
|
20240812,163800,2415354850,29600,29600,29600,29600,0
|
|
20240812,163700,2415354850,29600,29600,29600,29600,0
|
|
20240812,163600,2415354850,29600,29600,29600,29600,0
|
|
20240812,163500,2415354850,29600,29600,29600,29600,0
|
|
20240812,163400,2415354850,29600,29600,29600,29600,0
|
|
20240812,163300,2415354850,29600,29600,29600,29600,3167
|
|
20240812,163200,2415354850,29600,29600,29600,29600,0
|
|
20240812,163100,2415354850,29600,29600,29600,29600,0
|
|
20240812,163000,2415354850,29600,29600,29600,29600,0
|
|
20240812,162900,2415354850,29600,29600,29600,29600,0
|
|
20240812,162800,2415354850,29600,29600,29600,29600,0
|
|
20240812,162700,2415354850,29600,29600,29600,29600,0
|
|
20240812,162600,2415354850,29600,29600,29600,29600,0
|
|
20240812,162500,2415354850,29600,29600,29600,29600,0
|
|
20240812,162400,2415354850,29600,29600,29600,29600,0
|
|
20240812,162300,2415354850,29600,29600,29600,29600,0
|
|
20240812,162200,2415354850,29600,29600,29600,29600,0
|
|
20240812,162100,2415354850,29600,29600,29600,29600,0
|
|
20240812,162000,2415354850,29600,29600,29600,29600,0
|
|
20240812,161900,2415354850,29600,29600,29600,29600,0
|
|
20240812,161800,2415354850,29600,29600,29600,29600,0
|
|
20240812,161700,2415354850,29600,29600,29600,29600,0
|
|
20240812,161600,2415354850,29600,29600,29600,29600,0
|
|
20240812,161500,2415354850,29600,29600,29600,29600,0
|
|
20240812,161400,2415354850,29600,29600,29600,29600,0
|
|
20240812,161300,2415354850,29600,29600,29600,29600,0
|
|
20240812,161200,2415354850,29600,29600,29600,29600,0
|
|
20240812,161100,2415354850,29600,29600,29600,29600,0
|
|
20240812,161000,2415354850,29600,29600,29600,29600,0
|
|
20240812,160900,2415354850,29600,29600,29600,29600,0
|
|
20240812,160800,2415354850,29600,29600,29600,29600,0
|
|
20240812,160700,2415354850,29600,29600,29600,29600,0
|
|
20240812,160600,2415354850,29600,29600,29600,29600,0
|
|
20240812,160500,2415354850,29600,29600,29600,29600,0
|
|
20240812,160400,2415354850,29600,29600,29600,29600,0
|
|
20240812,160300,2415354850,29600,29600,29600,29600,3167
|
|
20240812,160200,2415354850,29600,29600,29600,29600,0
|
|
20240812,160100,2415354850,29600,29600,29600,29600,0
|
|
20240812,160000,2415354850,29600,29600,29600,29600,0
|
|
20240812,155900,2415354850,29600,29600,29600,29600,0
|
|
20240812,155800,2415354850,29600,29600,29600,29600,0
|
|
20240812,155700,2415354850,29600,29600,29600,29600,0
|
|
20240812,155600,2415354850,29600,29600,29600,29600,0
|
|
20240812,155500,2415354850,29600,29600,29600,29600,0
|
|
20240812,155400,2415354850,29600,29600,29600,29600,0
|
|
20240812,155300,2415354850,29600,29600,29600,29600,0
|
|
20240812,155200,2415354850,29600,29600,29600,29600,0
|
|
20240812,155100,2415354850,29600,29600,29600,29600,0
|
|
20240812,155000,2415354850,29600,29600,29600,29600,0
|
|
20240812,154900,2415354850,29600,29600,29600,29600,0
|
|
20240812,154800,2415354850,29600,29600,29600,29600,0
|
|
20240812,154700,2415354850,29600,29600,29600,29600,0
|
|
20240812,154600,2415354850,29600,29600,29600,29600,0
|
|
20240812,154500,2415354850,29600,29600,29600,29600,0
|
|
20240812,154400,2415354850,29600,29600,29600,29600,0
|
|
20240812,154300,2415354850,29600,29600,29600,29600,0
|
|
20240812,154200,2415354850,29600,29600,29600,29600,0
|
|
20240812,154100,2415354850,29600,29600,29600,29600,0
|
|
20240812,154000,2415354850,29600,29600,29600,29600,0
|
|
20240812,153900,2415354850,29600,29600,29600,29600,0
|
|
20240812,153800,2415354850,29600,29600,29600,29600,0
|
|
20240812,153700,2415354850,29600,29600,29600,29600,0
|
|
20240812,153600,2415354850,29600,29600,29600,29600,0
|
|
20240812,153500,2415354850,29600,29600,29600,29600,0
|
|
20240812,153400,2415354850,29600,29600,29600,29600,0
|
|
20240812,153300,2415354850,29600,29600,29600,29600,3167
|
|
20240812,153200,2415354850,29600,29600,29600,29600,0
|
|
20240812,153100,2415354850,29600,29600,29600,29600,0
|
|
20240812,153000,2415354850,29600,29600,29600,29600,3167
|
|
20240812,152900,2321611650,29550,29550,29550,29550,0
|
|
20240812,152800,2321611650,29550,29550,29550,29550,0
|
|
20240812,152700,2321611650,29550,29550,29550,29550,0
|
|
20240812,152600,2321611650,29550,29550,29550,29550,0
|
|
20240812,152500,2321611650,29550,29550,29550,29550,0
|
|
20240812,152400,2321611650,29550,29550,29550,29550,0
|
|
20240812,152300,2321611650,29550,29550,29550,29550,0
|
|
20240812,152200,2321611650,29550,29550,29550,29550,0
|
|
20240812,152100,2321611650,29550,29550,29550,29550,0
|
|
20240812,152000,2321611650,29550,29550,29550,29550,0
|
|
20240812,151900,2321611650,29550,29450,29550,29400,672
|
|
20240812,151800,2301776800,29500,29450,29500,29400,175
|
|
20240812,151700,2296619150,29500,29400,29500,29400,87
|
|
20240812,151600,2294053300,29450,29400,29500,29400,491
|
|
20240812,151500,2279570800,29450,29400,29450,29400,746
|
|
20240812,151400,2257633250,29450,29450,29450,29400,122
|
|
20240812,151300,2254040900,29450,29450,29450,29450,64
|
|
20240812,151200,2252156100,29450,29500,29500,29350,341
|
|
20240812,151100,2242098500,29350,29450,29500,29350,270
|
|
20240812,151000,2234142500,29400,29350,29450,29350,90
|
|
20240812,150900,2231497200,29450,29350,29450,29350,1146
|
|
20240812,150800,2197800100,29350,29300,29400,29300,123
|
|
20240812,150700,2194189800,29300,29300,29350,29300,58
|
|
20240812,150600,2192487650,29250,29350,29350,29250,131
|
|
20240812,150500,2188646250,29350,29300,29350,29300,73
|
|
20240812,150400,2186503800,29350,29350,29350,29350,281
|
|
20240812,150300,2178256450,29350,29250,29350,29250,1302
|
|
20240812,150200,2140105850,29250,29250,29250,29250,8
|
|
20240812,150100,2139871850,29300,29200,29300,29200,145
|
|
20240812,150000,2135626700,29200,29250,29250,29200,46
|
|
20240812,145900,2134281250,29250,29300,29300,29250,84
|
|
20240812,145800,2131820150,29250,29250,29250,29250,34
|
|
20240812,145700,2130825650,29250,29250,29250,29250,4
|
|
20240812,145600,2130708650,29300,29250,29300,29250,109
|
|
20240812,145500,2127515300,29250,29250,29300,29250,73
|
|
20240812,145400,2125376850,29250,29300,29300,29250,4
|
|
20240812,145300,2125259750,29300,29250,29300,29250,84
|
|
20240812,145200,2122798700,29300,29250,29300,29250,117
|
|
20240812,145100,2119371950,29250,29250,29300,29250,17
|
|
20240812,145000,2118874200,29300,29250,29300,29200,130
|
|
20240812,144900,2115071700,29200,29200,29200,29200,52
|
|
20240812,144800,2113553300,29200,29200,29200,29200,6
|
|
20240812,144700,2113378100,29250,29250,29250,29250,326
|
|
20240812,144600,2103842600,29250,29250,29250,29250,12
|
|
20240812,144500,2103491600,29200,29200,29200,29200,22
|
|
20240812,144400,2102849200,29300,29250,29300,29250,73
|
|
20240812,144300,2100710950,29250,29250,29250,29200,74
|
|
20240812,144200,2098548950,29250,29250,29250,29250,103
|
|
20240812,144100,2095536200,29200,29200,29200,29200,31
|
|
20240812,144000,2094631000,29200,29200,29200,29200,11
|
|
20240812,143900,2094309800,29250,29250,29250,29250,670
|
|
20240812,143800,2074712300,29300,29250,29300,29250,73
|
|
20240812,143700,2072574200,29250,29250,29250,29250,4
|
|
20240812,143600,2072457200,29250,29300,29300,29250,13
|
|
20240812,143500,2072076450,29250,29300,29300,29250,124
|
|
20240812,143400,2068443350,29250,29250,29250,29250,1
|
|
20240812,143300,2068414100,29300,29300,29300,29300,399
|
|
20240812,143200,2056723400,29300,29300,29350,29300,173
|
|
20240812,143100,2051647150,29300,29300,29300,29300,12
|
|
20240812,143000,2051295550,29300,29200,29300,29200,490
|
|
20240812,142900,2036940450,29250,29200,29250,29200,3
|
|
20240812,142800,2036852800,29250,29250,29300,29200,106
|
|
20240812,142700,2033753500,29200,29200,29200,29200,0
|
|
20240812,142600,2033753500,29200,29250,29300,29200,80
|
|
20240812,142500,2031410650,29250,29200,29300,29200,124
|
|
20240812,142400,2027778650,29300,29250,29300,29250,102
|
|
20240812,142300,2024790400,29200,29200,29200,29200,110
|
|
20240812,142200,2021578400,29200,29250,29250,29200,47
|
|
20240812,142100,2020205800,29300,29200,29300,29200,102
|
|
20240812,142000,2017219700,29300,29300,29300,29200,73
|
|
20240812,141900,2015082050,29250,29250,29250,29250,56
|
|
20240812,141800,2013444050,29250,29250,29250,29200,64
|
|
20240812,141700,2011572650,29200,29200,29200,29200,0
|
|
20240812,141600,2011572650,29200,29200,29250,29200,53
|
|
20240812,141500,2010023950,29250,29250,29250,29250,134
|
|
20240812,141400,2006104450,29250,29250,29250,29250,62
|
|
20240812,141300,2004290950,29250,29250,29250,29250,320
|
|
20240812,141200,1994930950,29250,29250,29250,29250,532
|
|
20240812,141100,1979369950,29250,29250,29250,29250,25
|
|
20240812,141000,1978638700,29250,29250,29250,29250,10
|
|
20240812,140900,1978346200,29300,29350,29350,29300,347
|
|
20240812,140800,1968178950,29350,29300,29350,29300,210
|
|
20240812,140700,1962023200,29350,29300,29350,29300,103
|
|
20240812,140600,1959005250,29350,29300,29350,29300,42
|
|
20240812,140500,1957774550,29300,29250,29350,29250,372
|
|
20240812,140400,1946881000,29250,29250,29250,29250,224
|
|
20240812,140300,1940329000,29300,29250,29300,29250,11
|
|
20240812,140200,1940007200,29300,29300,29350,29300,494
|
|
20240812,140100,1925529350,29250,29300,29350,29250,644
|
|
20240812,140000,1906632000,29300,29250,29300,29250,461
|
|
20240812,135900,1893125200,29250,29250,29250,29250,548
|
|
20240812,135800,1877096200,29200,29250,29250,29200,12
|
|
20240812,135700,1876745750,29250,29200,29250,29200,11
|
|
20240812,135600,1876424400,29200,29200,29200,29200,319
|
|
20240812,135500,1867109600,29200,29200,29200,29200,168
|
|
20240812,135400,1862204000,29250,29250,29250,29250,1275
|
|
20240812,135300,1824910250,29200,29200,29200,29200,19
|
|
20240812,135200,1824355450,29250,29250,29250,29250,85
|
|
20240812,135100,1821869200,29200,29250,29250,29200,14
|
|
20240812,135000,1821460350,29200,29250,29250,29200,115
|
|
20240812,134900,1818097250,29200,29250,29250,29200,127
|
|
20240812,134800,1814383600,29250,29200,29250,29200,388
|
|
20240812,134700,1803053400,29200,29200,29200,29150,765
|
|
20240812,134600,1780715550,29150,29200,29200,29150,101
|
|
20240812,134500,1777767400,29200,29150,29200,29150,115
|
|
20240812,134400,1774410200,29150,29100,29150,29100,7
|
|
20240812,134300,1774206200,29100,29100,29150,29100,109
|
|
20240812,134200,1771029550,29100,29100,29100,29100,2
|
|
20240812,134100,1770971350,29100,29100,29100,29100,10
|
|
20240812,134000,1770680350,29100,29100,29150,29100,65
|
|
20240812,133900,1768786200,29100,29150,29150,29100,26
|
|
20240812,133800,1768029550,29100,29100,29100,29100,11
|
|
20240812,133700,1767709450,29150,29100,29150,29100,116
|
|
20240812,133600,1764330950,29050,29150,29150,29050,25
|
|
20240812,133500,1763603700,29150,29050,29150,29050,85
|
|
20240812,133400,1761130250,29050,29050,29050,29050,0
|
|
20240812,133300,1761130250,29050,29100,29100,29050,12
|
|
20240812,133200,1760781550,29150,29050,29150,29050,110
|
|
20240812,133100,1757579450,29050,29050,29050,29050,11
|
|
20240812,133000,1757259900,29100,29100,29100,29050,28
|
|
20240812,132900,1756445600,29050,29100,29100,29050,6
|
|
20240812,132800,1756271100,29050,29050,29050,29050,15
|
|
20240812,132700,1755835350,29100,29100,29100,29100,152
|
|
20240812,132600,1751412150,29100,29100,29100,29100,102
|
|
20240812,132500,1748443950,29100,29100,29100,29100,10
|
|
20240812,132400,1748152950,29100,29100,29100,29100,4
|
|
20240812,132300,1748036550,29100,29150,29150,29100,177
|
|
20240812,132200,1742883100,29100,29100,29100,29100,12
|
|
20240812,132100,1742533900,29150,29100,29150,29100,62
|
|
20240812,132000,1740726850,29100,29050,29100,29050,111
|
|
20240812,131900,1737497250,29150,29050,29150,29050,63
|
|
20240812,131800,1735661050,29050,29150,29150,29050,94
|
|
20240812,131700,1732922050,29150,29050,29150,29050,123
|
|
20240812,131600,1729343250,29100,29100,29100,29050,15
|
|
20240812,131500,1728906850,29100,29150,29150,29050,35
|
|
20240812,131400,1727887950,29150,29050,29150,29050,72
|
|
20240812,131300,1725789600,29100,29150,29150,29050,82
|
|
20240812,131200,1723400450,29100,29050,29100,29050,13
|
|
20240812,131100,1723022650,29100,29100,29100,29100,71
|
|
20240812,131000,1720956550,29050,29050,29100,29050,59
|
|
20240812,130900,1719240350,29100,29100,29100,29100,6
|
|
20240812,130800,1719065750,29050,29050,29100,29050,33
|
|
20240812,130700,1718107050,29050,29050,29100,29050,20
|
|
20240812,130600,1717526000,29050,29050,29050,29050,5
|
|
20240812,130500,1717380750,29050,29050,29050,29050,10
|
|
20240812,130400,1717090250,29050,29050,29050,29050,2
|
|
20240812,130300,1717032150,29050,29050,29100,29050,38
|
|
20240812,130200,1715928100,29100,29050,29100,29050,526
|
|
20240812,130100,1700645650,29050,29050,29050,29050,2
|
|
20240812,130000,1700587550,29050,29050,29050,29050,13
|
|
20240812,125900,1700209900,29100,29100,29100,29100,1
|
|
20240812,125800,1700180800,29100,29050,29100,29050,325
|
|
20240812,125700,1690724550,29100,29100,29100,29050,63
|
|
20240812,125600,1688891850,29050,29050,29050,29050,3
|
|
20240812,125500,1688804700,29050,29100,29100,29050,12
|
|
20240812,125400,1688456050,29050,29050,29050,29050,0
|
|
20240812,125300,1688456050,29050,29100,29100,29050,194
|
|
20240812,125200,1682810750,29100,29100,29100,29100,355
|
|
20240812,125100,1672480250,29150,29100,29150,29100,81
|
|
20240812,125000,1670121650,29100,29100,29100,29100,12
|
|
20240812,124900,1669772450,29100,29100,29150,29100,106
|
|
20240812,124800,1666687800,29100,29150,29150,29100,24
|
|
20240812,124700,1665988950,29150,29100,29150,29100,112
|
|
20240812,124600,1662729700,29100,29100,29100,29100,3
|
|
20240812,124500,1662642400,29050,29100,29100,29050,75
|
|
20240812,124400,1660463350,29150,29000,29150,29000,106
|
|
20240812,124300,1657374250,29000,29000,29050,29000,13
|
|
20240812,124200,1656997200,28950,29200,29200,28950,7320
|
|
20240812,124100,1444832350,29200,29200,29200,29200,68
|
|
20240812,124000,1442846750,29250,29250,29250,29200,31
|
|
20240812,123900,1441940500,29250,29200,29250,29200,6
|
|
20240812,123800,1441765200,29200,29200,29200,29200,25
|
|
20240812,123700,1441035200,29250,29200,29250,29200,39
|
|
20240812,123600,1439896350,29200,29200,29200,29200,6
|
|
20240812,123500,1439721150,29200,29200,29200,29200,10
|
|
20240812,123400,1439429150,29200,29200,29200,29200,55
|
|
20240812,123300,1437823150,29200,29200,29250,29200,104
|
|
20240812,123200,1434786300,29250,29200,29250,29150,216
|
|
20240812,123100,1428476000,29200,29200,29200,29200,200
|
|
20240812,123000,1422636000,29200,29250,29250,29200,413
|
|
20240812,122900,1410575000,29250,29250,29250,29250,11
|
|
20240812,122800,1410253250,29200,29200,29200,29200,37
|
|
20240812,122700,1409172850,29250,29200,29250,29200,132
|
|
20240812,122600,1405315500,29200,29200,29200,29200,0
|
|
20240812,122500,1405315500,29200,29200,29200,29200,12
|
|
20240812,122400,1404965100,29250,29250,29250,29250,14
|
|
20240812,122300,1404555600,29200,29250,29250,29200,116
|
|
20240812,122200,1401163350,29250,29250,29250,29200,97
|
|
20240812,122100,1398326600,29250,29200,29250,29200,1408
|
|
20240812,122000,1357178100,29150,29150,29150,29150,185
|
|
20240812,121900,1351785350,29150,29150,29200,29150,292
|
|
20240812,121800,1343273500,29200,29150,29200,29150,80
|
|
20240812,121700,1340937600,29200,29200,29200,29150,19
|
|
20240812,121600,1340383300,29200,29150,29200,29150,75
|
|
20240812,121500,1338193650,29150,29150,29200,29150,88
|
|
20240812,121400,1335625050,29150,29150,29150,29150,14
|
|
20240812,121300,1335216950,29150,29200,29200,29150,71
|
|
20240812,121200,1333144000,29150,29150,29150,29150,14
|
|
20240812,121100,1332735900,29150,29150,29150,29150,55
|
|
20240812,121000,1331132650,29150,29200,29200,29150,50
|
|
20240812,120900,1329673750,29200,29150,29200,29150,112
|
|
20240812,120800,1326405150,29200,29150,29200,29150,151
|
|
20240812,120700,1322003450,29200,29150,29200,29150,13
|
|
20240812,120600,1321624450,29150,29150,29150,29150,3
|
|
20240812,120500,1321537000,29150,29150,29200,29150,49
|
|
20240812,120400,1320106950,29150,29150,29150,29150,51
|
|
20240812,120300,1318620300,29150,29150,29150,29150,6
|
|
20240812,120200,1318445400,29150,29150,29150,29150,10
|
|
20240812,120100,1318153900,29150,29150,29150,29150,33
|
|
20240812,120000,1317191950,29100,29100,29100,29050,329
|
|
20240812,115900,1307618150,29100,29050,29100,29050,35
|
|
20240812,115800,1306600350,29100,29050,29100,29050,7
|
|
20240812,115700,1306396900,29100,29050,29100,29050,21
|
|
20240812,115600,1305786800,29050,29050,29050,29050,2
|
|
20240812,115500,1305728700,29050,29100,29100,29050,60
|
|
20240812,115400,1303983200,29050,29050,29050,29050,275
|
|
20240812,115300,1295994450,29100,29100,29100,29100,81
|
|
20240812,115200,1293637350,29050,29050,29050,29050,13
|
|
20240812,115100,1293259700,29050,29050,29050,29050,2
|
|
20240812,115000,1293201600,29050,29000,29050,29000,169
|
|
20240812,114900,1288294750,29000,29000,29000,28950,496
|
|
20240812,114800,1273910850,29000,29000,29000,29000,400
|
|
20240812,114700,1262310850,29000,29050,29050,29000,74
|
|
20240812,114600,1260164800,29050,29050,29050,29050,11
|
|
20240812,114500,1259845250,29000,29000,29000,29000,12
|
|
20240812,114400,1259497250,29000,29000,29000,29000,11
|
|
20240812,114300,1259178250,29000,29000,29000,29000,7
|
|
20240812,114200,1258975250,29000,29050,29100,29000,20
|
|
20240812,114100,1258394450,29000,29000,29000,29000,0
|
|
20240812,114000,1258394450,29000,29050,29050,29000,15
|
|
20240812,113900,1257959200,29050,29000,29050,29000,19
|
|
20240812,113800,1257407750,29000,29000,29000,29000,0
|
|
20240812,113700,1257407750,29000,29050,29050,29000,73
|
|
20240812,113600,1255287600,29000,29000,29000,29000,4
|
|
20240812,113500,1255171600,29000,29050,29050,29000,15
|
|
20240812,113400,1254736350,29050,29050,29050,29000,21
|
|
20240812,113300,1254126800,29050,29000,29050,29000,32
|
|
20240812,113200,1253197500,29050,29050,29050,29000,72
|
|
20240812,113100,1251106400,29050,29000,29050,29000,4
|
|
20240812,113000,1250990300,29000,29000,29000,29000,10
|
|
20240812,112900,1250700300,29000,29000,29000,29000,16
|
|
20240812,112800,1250236300,29100,29050,29100,29050,100
|
|
20240812,112700,1247326500,29000,29050,29050,29000,13
|
|
20240812,112600,1246948950,29050,29050,29050,29050,160
|
|
20240812,112500,1242300950,29000,29000,29000,29000,69
|
|
20240812,112400,1240299950,29000,29000,29000,29000,12
|
|
20240812,112300,1239951950,29000,29000,29000,29000,0
|
|
20240812,112200,1239951950,29000,29000,29000,29000,15
|
|
20240812,112100,1239516950,29000,29050,29050,28950,983
|
|
20240812,112000,1210996350,29050,29100,29100,29050,100
|
|
20240812,111900,1208088800,29100,29100,29100,29050,13
|
|
20240812,111800,1207711000,29050,29050,29050,29050,15
|
|
20240812,111700,1207275250,29050,29050,29050,29050,10
|
|
20240812,111600,1206984750,29050,29050,29050,29050,2
|
|
20240812,111500,1206926650,29050,29050,29050,29050,13
|
|
20240812,111400,1206549000,29050,29000,29050,29000,21
|
|
20240812,111300,1205939450,29000,29000,29000,29000,0
|
|
20240812,111200,1205939450,29000,29100,29100,29000,17
|
|
20240812,111100,1205445850,29100,29000,29100,29000,111
|
|
20240812,111000,1202217450,29100,29050,29100,29000,220
|
|
20240812,110900,1195831850,29050,29050,29050,29050,34
|
|
20240812,110800,1194844150,29050,29150,29200,29050,835
|
|
20240812,110700,1170517700,29150,29100,29150,29100,88
|
|
20240812,110600,1167953350,29100,29000,29100,29000,94
|
|
20240812,110500,1165218950,29000,29050,29050,29000,101
|
|
20240812,110400,1162287400,29050,28950,29050,28950,468
|
|
20240812,110300,1148738000,29000,29000,29000,29000,1003
|
|
20240812,110200,1119651000,29000,29100,29100,29000,100
|
|
20240812,110100,1116742000,29000,29000,29000,29000,10
|
|
20240812,110000,1116452000,29150,29200,29200,29000,1323
|
|
20240812,105900,1077999800,29250,29200,29250,29150,218
|
|
20240812,105800,1071632400,29200,29200,29200,29150,50
|
|
20240812,105700,1070172500,29150,29200,29200,29150,119
|
|
20240812,105600,1066698200,29200,29200,29200,29200,22
|
|
20240812,105500,1066055800,29200,29200,29200,29150,126
|
|
20240812,105400,1062376700,29200,29150,29200,29150,119
|
|
20240812,105300,1058902400,29200,29150,29200,29150,95
|
|
20240812,105200,1056131250,29150,29150,29150,29150,20
|
|
20240812,105100,1055548250,29150,29200,29200,29150,448
|
|
20240812,105000,1042467250,29200,29250,29250,29200,133
|
|
20240812,104900,1038579600,29200,29200,29200,29200,23
|
|
20240812,104800,1037908000,29250,29200,29250,29150,118
|
|
20240812,104700,1034460500,29200,29150,29200,29150,296
|
|
20240812,104600,1025821450,29150,29100,29150,29100,77
|
|
20240812,104500,1023577650,29150,29100,29150,29100,201
|
|
20240812,104400,1017718950,29100,29150,29150,29100,70
|
|
20240812,104300,1015679200,29050,29100,29150,29050,118
|
|
20240812,104200,1012246750,29050,29100,29100,29050,27
|
|
20240812,104100,1011462350,29050,29050,29050,29050,239
|
|
20240812,104000,1004519400,29050,29050,29100,29050,40
|
|
20240812,103900,1003355600,29050,29050,29150,29050,125
|
|
20240812,103800,999719200,29100,29050,29100,29050,579
|
|
20240812,103700,982891100,29050,29000,29050,29000,76
|
|
20240812,103600,980683900,29000,29000,29000,29000,10
|
|
20240812,103500,980393900,29000,29000,29000,28950,10
|
|
20240812,103400,980104050,29050,29000,29050,28950,565
|
|
20240812,103300,963719500,28950,28950,28950,28950,51
|
|
20240812,103200,962243050,28950,29000,29000,28950,28
|
|
20240812,103100,961432400,28950,28950,29000,28950,101
|
|
20240812,103000,958508050,28950,28950,28950,28950,12
|
|
20240812,102900,958160650,28950,28950,28950,28950,224
|
|
20240812,102800,951675850,28950,28950,28950,28950,136
|
|
20240812,102700,947738650,28950,28950,28950,28950,106
|
|
20240812,102600,944669950,28950,28950,28950,28950,11
|
|
20240812,102500,944351500,28950,28950,28950,28950,0
|
|
20240812,102400,944351500,28950,28950,28950,28950,21
|
|
20240812,102300,943743550,28950,28950,28950,28950,0
|
|
20240812,102200,943743550,28950,28950,28950,28950,12
|
|
20240812,102100,943396150,28950,28950,28950,28950,175
|
|
20240812,102000,938329900,28950,28950,28950,28950,4
|
|
20240812,101900,938214100,28950,29000,29000,28950,12
|
|
20240812,101800,937866650,28950,28950,28950,28950,89
|
|
20240812,101700,935290100,28950,29000,29000,28950,76
|
|
20240812,101600,933086700,28950,29000,29000,28950,17
|
|
20240812,101500,932594400,28950,29000,29000,28950,38
|
|
20240812,101400,931492800,28950,28950,28950,28950,30
|
|
20240812,101300,930624300,29000,28950,29000,28950,111
|
|
20240812,101200,927405500,28950,28950,28950,28950,11
|
|
20240812,101100,927087050,28950,28900,28950,28900,19
|
|
20240812,101000,926537500,28900,28900,28900,28900,3
|
|
20240812,100900,926450800,28900,29000,29000,28900,406
|
|
20240812,100800,914677800,29000,29000,29000,29000,20
|
|
20240812,100700,914097800,29000,28800,29050,28800,2571
|
|
20240812,100600,839881100,28800,28850,28850,28800,359
|
|
20240812,100500,829527400,28850,28850,28850,28850,151
|
|
20240812,100400,825171050,28850,28850,28850,28850,32
|
|
20240812,100300,824247850,28850,28800,28850,28800,12
|
|
20240812,100200,823902150,28900,28800,28900,28800,13
|
|
20240812,100100,823527200,28800,28850,28850,28800,22
|
|
20240812,100000,822892600,28800,28800,28800,28800,15
|
|
20240812,095900,822460600,28750,28800,28800,28750,369
|
|
20240812,095800,811835500,28800,28800,28850,28800,315
|
|
20240812,095700,802763450,28850,28850,28850,28800,78
|
|
20240812,095600,800513250,28850,28850,28850,28850,109
|
|
20240812,095500,797368600,28900,28900,28950,28900,234
|
|
20240812,095400,790605000,28900,29050,29050,28900,1040
|
|
20240812,095300,760421900,29050,29050,29100,29050,198
|
|
20240812,095200,754661350,29050,29150,29150,29050,878
|
|
20240812,095100,729115200,29150,29050,29200,29050,247
|
|
20240812,095000,721921000,29050,29050,29200,29050,1481
|
|
20240812,094900,678795200,29050,29000,29050,29000,515
|
|
20240812,094800,663850150,29000,28950,29000,28950,188
|
|
20240812,094700,658398950,29000,29050,29050,28950,630
|
|
20240812,094600,640127050,29050,28800,29050,28800,3190
|
|
20240812,094500,547801100,28800,28600,28800,28550,3871
|
|
20240812,094400,436604700,28600,28600,28600,28600,16
|
|
20240812,094300,436147100,28600,28550,28600,28550,11
|
|
20240812,094200,435833000,28650,28650,28650,28650,82
|
|
20240812,094100,433483700,28550,28650,28650,28550,510
|
|
20240812,094000,418911550,28650,28650,28650,28650,334
|
|
20240812,093900,409342450,28600,28600,28650,28600,74
|
|
20240812,093800,407225300,28600,28600,28600,28550,273
|
|
20240812,093700,399418350,28550,28550,28550,28550,9
|
|
20240812,093600,399161400,28550,28550,28600,28550,16
|
|
20240812,093500,398704350,28550,28550,28550,28550,0
|
|
20240812,093400,398704350,28550,28550,28550,28550,24
|
|
20240812,093300,398019150,28550,28550,28550,28500,73
|
|
20240812,093200,395935500,28550,28600,28600,28550,1049
|
|
20240812,093100,365957100,28550,28550,28550,28550,10
|
|
20240812,093000,365671600,28550,28500,28600,28500,613
|
|
20240812,092900,348140450,28500,28550,28600,28500,118
|
|
20240812,092800,344774350,28500,28500,28500,28500,12
|
|
20240812,092700,344432350,28550,28550,28550,28550,799
|
|
20240812,092600,321620900,28600,28550,28600,28550,71
|
|
20240812,092500,319592150,28550,28550,28550,28550,139
|
|
20240812,092400,315623700,28550,28550,28550,28500,14
|
|
20240812,092300,315224500,28550,28500,28550,28500,59
|
|
20240812,092200,313542950,28500,28550,28550,28500,202
|
|
20240812,092100,307777550,28650,28600,28650,28550,142
|
|
20240812,092000,303712600,28600,28600,28650,28600,73
|
|
20240812,091900,301622450,28550,28600,28650,28550,1410
|
|
20240812,091800,261234300,28550,28550,28550,28550,91
|
|
20240812,091700,258636250,28550,28600,28600,28550,1263
|
|
20240812,091600,222515350,28600,28600,28650,28600,18
|
|
20240812,091500,222000450,28600,28600,28650,28600,150
|
|
20240812,091400,217705200,28600,28600,28650,28600,192
|
|
20240812,091300,212206700,28650,28700,28700,28600,89
|
|
20240812,091200,209660700,28700,28750,28750,28700,595
|
|
20240812,091100,192584150,28750,28750,28750,28700,182
|
|
20240812,091000,187352150,28750,28700,28750,28700,651
|
|
20240812,090900,168648550,28700,28650,28700,28650,748
|
|
20240812,090800,147181000,28650,28650,28650,28600,1244
|
|
20240812,090700,111545950,28650,28500,28650,28500,1226
|
|
20240812,090600,76489200,28500,28600,28650,28450,800
|
|
20240812,090500,53652300,28600,28650,28650,28600,233
|
|
20240812,090400,46977800,28600,28650,28650,28600,472
|
|
20240812,090300,33470650,28650,28550,28650,28400,377
|
|
20240812,090200,22702200,28500,28350,28500,28350,253
|
|
20240812,090100,15507100,28450,28250,28450,28250,223
|
|
20240812,090000,9194700,28250,28200,28250,28200,326
|