576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,183300,1541969900,28900,28900,28900,28900,4704
|
|
20240820,183200,1541969900,28900,28900,28900,28900,0
|
|
20240820,183100,1541969900,28900,28900,28900,28900,0
|
|
20240820,183000,1541969900,28900,28900,28900,28900,0
|
|
20240820,182900,1541969900,28900,28900,28900,28900,0
|
|
20240820,182800,1541969900,28900,28900,28900,28900,0
|
|
20240820,182700,1541969900,28900,28900,28900,28900,0
|
|
20240820,182600,1541969900,28900,28900,28900,28900,0
|
|
20240820,182500,1541969900,28900,28900,28900,28900,0
|
|
20240820,182400,1541969900,28900,28900,28900,28900,0
|
|
20240820,182300,1541969900,28900,28900,28900,28900,0
|
|
20240820,182200,1541969900,28900,28900,28900,28900,0
|
|
20240820,182100,1541969900,28900,28900,28900,28900,0
|
|
20240820,182000,1541969900,28900,28900,28900,28900,0
|
|
20240820,181900,1541969900,28900,28900,28900,28900,0
|
|
20240820,181800,1541969900,28900,28900,28900,28900,0
|
|
20240820,181700,1541969900,28900,28900,28900,28900,0
|
|
20240820,181600,1541969900,28900,28900,28900,28900,0
|
|
20240820,181500,1541969900,28900,28900,28900,28900,0
|
|
20240820,181400,1541969900,28900,28900,28900,28900,0
|
|
20240820,181300,1541969900,28900,28900,28900,28900,0
|
|
20240820,181200,1541969900,28900,28900,28900,28900,0
|
|
20240820,181100,1541969900,28900,28900,28900,28900,0
|
|
20240820,181000,1541969900,28900,28900,28900,28900,0
|
|
20240820,180900,1541969900,28900,28900,28900,28900,0
|
|
20240820,180800,1541969900,28900,28900,28900,28900,0
|
|
20240820,180700,1541969900,28900,28900,28900,28900,0
|
|
20240820,180600,1541969900,28900,28900,28900,28900,0
|
|
20240820,180500,1541969900,28900,28900,28900,28900,0
|
|
20240820,180400,1541969900,28900,28900,28900,28900,0
|
|
20240820,180300,1541969900,28900,28900,28900,28900,4704
|
|
20240820,180200,1541969900,28900,28900,28900,28900,0
|
|
20240820,180100,1541969900,28900,28900,28900,28900,0
|
|
20240820,180000,1541969900,28900,28900,28900,28900,0
|
|
20240820,175900,1541969900,28900,28900,28900,28900,0
|
|
20240820,175800,1541969900,28900,28900,28900,28900,0
|
|
20240820,175700,1541969900,28900,28900,28900,28900,0
|
|
20240820,175600,1541969900,28900,28900,28900,28900,0
|
|
20240820,175500,1541969900,28900,28900,28900,28900,0
|
|
20240820,175400,1541969900,28900,28900,28900,28900,0
|
|
20240820,175300,1541969900,28900,28900,28900,28900,0
|
|
20240820,175200,1541969900,28900,28900,28900,28900,0
|
|
20240820,175100,1541969900,28900,28900,28900,28900,0
|
|
20240820,175000,1541969900,28900,28900,28900,28900,0
|
|
20240820,174900,1541969900,28900,28900,28900,28900,0
|
|
20240820,174800,1541969900,28900,28900,28900,28900,0
|
|
20240820,174700,1541969900,28900,28900,28900,28900,0
|
|
20240820,174600,1541969900,28900,28900,28900,28900,0
|
|
20240820,174500,1541969900,28900,28900,28900,28900,0
|
|
20240820,174400,1541969900,28900,28900,28900,28900,0
|
|
20240820,174300,1541969900,28900,28900,28900,28900,0
|
|
20240820,174200,1541969900,28900,28900,28900,28900,0
|
|
20240820,174100,1541969900,28900,28900,28900,28900,0
|
|
20240820,174000,1541969900,28900,28900,28900,28900,0
|
|
20240820,173900,1541969900,28900,28900,28900,28900,0
|
|
20240820,173800,1541969900,28900,28900,28900,28900,0
|
|
20240820,173700,1541969900,28900,28900,28900,28900,0
|
|
20240820,173600,1541969900,28900,28900,28900,28900,0
|
|
20240820,173500,1541969900,28900,28900,28900,28900,0
|
|
20240820,173400,1541969900,28900,28900,28900,28900,0
|
|
20240820,173300,1541969900,28900,28900,28900,28900,4704
|
|
20240820,173200,1541969900,28900,28900,28900,28900,0
|
|
20240820,173100,1541969900,28900,28900,28900,28900,0
|
|
20240820,173000,1541969900,28900,28900,28900,28900,0
|
|
20240820,172900,1541969900,28900,28900,28900,28900,0
|
|
20240820,172800,1541969900,28900,28900,28900,28900,0
|
|
20240820,172700,1541969900,28900,28900,28900,28900,0
|
|
20240820,172600,1541969900,28900,28900,28900,28900,0
|
|
20240820,172500,1541969900,28900,28900,28900,28900,0
|
|
20240820,172400,1541969900,28900,28900,28900,28900,0
|
|
20240820,172300,1541969900,28900,28900,28900,28900,0
|
|
20240820,172200,1541969900,28900,28900,28900,28900,0
|
|
20240820,172100,1541969900,28900,28900,28900,28900,0
|
|
20240820,172000,1541969900,28900,28900,28900,28900,0
|
|
20240820,171900,1541969900,28900,28900,28900,28900,0
|
|
20240820,171800,1541969900,28900,28900,28900,28900,0
|
|
20240820,171700,1541969900,28900,28900,28900,28900,0
|
|
20240820,171600,1541969900,28900,28900,28900,28900,0
|
|
20240820,171500,1541969900,28900,28900,28900,28900,0
|
|
20240820,171400,1541969900,28900,28900,28900,28900,0
|
|
20240820,171300,1541969900,28900,28900,28900,28900,0
|
|
20240820,171200,1541969900,28900,28900,28900,28900,0
|
|
20240820,171100,1541969900,28900,28900,28900,28900,0
|
|
20240820,171000,1541969900,28900,28900,28900,28900,0
|
|
20240820,170900,1541969900,28900,28900,28900,28900,0
|
|
20240820,170800,1541969900,28900,28900,28900,28900,0
|
|
20240820,170700,1541969900,28900,28900,28900,28900,0
|
|
20240820,170600,1541969900,28900,28900,28900,28900,0
|
|
20240820,170500,1541969900,28900,28900,28900,28900,0
|
|
20240820,170400,1541969900,28900,28900,28900,28900,0
|
|
20240820,170300,1541969900,28900,28900,28900,28900,4704
|
|
20240820,170200,1541969900,28900,28900,28900,28900,0
|
|
20240820,170100,1541969900,28900,28900,28900,28900,0
|
|
20240820,170000,1541969900,28900,28900,28900,28900,0
|
|
20240820,165900,1541969900,28900,28900,28900,28900,0
|
|
20240820,165800,1541969900,28900,28900,28900,28900,0
|
|
20240820,165700,1541969900,28900,28900,28900,28900,0
|
|
20240820,165600,1541969900,28900,28900,28900,28900,0
|
|
20240820,165500,1541969900,28900,28900,28900,28900,0
|
|
20240820,165400,1541969900,28900,28900,28900,28900,0
|
|
20240820,165300,1541969900,28900,28900,28900,28900,0
|
|
20240820,165200,1541969900,28900,28900,28900,28900,0
|
|
20240820,165100,1541969900,28900,28900,28900,28900,0
|
|
20240820,165000,1541969900,28900,28900,28900,28900,0
|
|
20240820,164900,1541969900,28900,28900,28900,28900,0
|
|
20240820,164800,1541969900,28900,28900,28900,28900,0
|
|
20240820,164700,1541969900,28900,28900,28900,28900,0
|
|
20240820,164600,1541969900,28900,28900,28900,28900,0
|
|
20240820,164500,1541969900,28900,28900,28900,28900,0
|
|
20240820,164400,1541969900,28900,28900,28900,28900,0
|
|
20240820,164300,1541969900,28900,28900,28900,28900,0
|
|
20240820,164200,1541969900,28900,28900,28900,28900,0
|
|
20240820,164100,1541969900,28900,28900,28900,28900,0
|
|
20240820,164000,1541969900,28900,28900,28900,28900,0
|
|
20240820,163900,1541969900,28900,28900,28900,28900,0
|
|
20240820,163800,1541969900,28900,28900,28900,28900,0
|
|
20240820,163700,1541969900,28900,28900,28900,28900,0
|
|
20240820,163600,1541969900,28900,28900,28900,28900,0
|
|
20240820,163500,1541969900,28900,28900,28900,28900,0
|
|
20240820,163400,1541969900,28900,28900,28900,28900,0
|
|
20240820,163300,1541969900,28900,28900,28900,28900,4704
|
|
20240820,163200,1541969900,28900,28900,28900,28900,0
|
|
20240820,163100,1541969900,28900,28900,28900,28900,0
|
|
20240820,163000,1541969900,28900,28900,28900,28900,0
|
|
20240820,162900,1541969900,28900,28900,28900,28900,0
|
|
20240820,162800,1541969900,28900,28900,28900,28900,0
|
|
20240820,162700,1541969900,28900,28900,28900,28900,0
|
|
20240820,162600,1541969900,28900,28900,28900,28900,0
|
|
20240820,162500,1541969900,28900,28900,28900,28900,0
|
|
20240820,162400,1541969900,28900,28900,28900,28900,0
|
|
20240820,162300,1541969900,28900,28900,28900,28900,0
|
|
20240820,162200,1541969900,28900,28900,28900,28900,0
|
|
20240820,162100,1541969900,28900,28900,28900,28900,0
|
|
20240820,162000,1541969900,28900,28900,28900,28900,0
|
|
20240820,161900,1541969900,28900,28900,28900,28900,0
|
|
20240820,161800,1541969900,28900,28900,28900,28900,0
|
|
20240820,161700,1541969900,28900,28900,28900,28900,0
|
|
20240820,161600,1541969900,28900,28900,28900,28900,0
|
|
20240820,161500,1541969900,28900,28900,28900,28900,0
|
|
20240820,161400,1541969900,28900,28900,28900,28900,0
|
|
20240820,161300,1541969900,28900,28900,28900,28900,0
|
|
20240820,161200,1541969900,28900,28900,28900,28900,0
|
|
20240820,161100,1541969900,28900,28900,28900,28900,0
|
|
20240820,161000,1541969900,28900,28900,28900,28900,0
|
|
20240820,160900,1541969900,28900,28900,28900,28900,0
|
|
20240820,160800,1541969900,28900,28900,28900,28900,0
|
|
20240820,160700,1541969900,28900,28900,28900,28900,0
|
|
20240820,160600,1541969900,28900,28900,28900,28900,0
|
|
20240820,160500,1541969900,28900,28900,28900,28900,0
|
|
20240820,160400,1541969900,28900,28900,28900,28900,0
|
|
20240820,160300,1541969900,28900,28900,28900,28900,4704
|
|
20240820,160200,1541969900,28900,28900,28900,28900,0
|
|
20240820,160100,1541969900,28900,28900,28900,28900,0
|
|
20240820,160000,1541969900,28900,28900,28900,28900,0
|
|
20240820,155900,1541969900,28900,28900,28900,28900,0
|
|
20240820,155800,1541969900,28900,28900,28900,28900,0
|
|
20240820,155700,1541969900,28900,28900,28900,28900,0
|
|
20240820,155600,1541969900,28900,28900,28900,28900,0
|
|
20240820,155500,1541969900,28900,28900,28900,28900,0
|
|
20240820,155400,1541969900,28900,28900,28900,28900,0
|
|
20240820,155300,1541969900,28900,28900,28900,28900,0
|
|
20240820,155200,1541969900,28900,28900,28900,28900,0
|
|
20240820,155100,1541969900,28900,28900,28900,28900,0
|
|
20240820,155000,1541969900,28900,28900,28900,28900,0
|
|
20240820,154900,1541969900,28900,28900,28900,28900,0
|
|
20240820,154800,1541969900,28900,28900,28900,28900,0
|
|
20240820,154700,1541969900,28900,28900,28900,28900,0
|
|
20240820,154600,1541969900,28900,28900,28900,28900,0
|
|
20240820,154500,1541969900,28900,28900,28900,28900,0
|
|
20240820,154400,1541969900,28900,28900,28900,28900,0
|
|
20240820,154300,1541969900,28900,28900,28900,28900,0
|
|
20240820,154200,1541969900,28900,28900,28900,28900,0
|
|
20240820,154100,1541969900,28900,28900,28900,28900,0
|
|
20240820,154000,1541969900,28900,28900,28900,28900,0
|
|
20240820,153900,1541969900,28900,28900,28900,28900,0
|
|
20240820,153800,1541969900,28900,28900,28900,28900,0
|
|
20240820,153700,1541969900,28900,28900,28900,28900,0
|
|
20240820,153600,1541969900,28900,28900,28900,28900,0
|
|
20240820,153500,1541969900,28900,28900,28900,28900,0
|
|
20240820,153400,1541969900,28900,28900,28900,28900,0
|
|
20240820,153300,1541969900,28900,28900,28900,28900,4704
|
|
20240820,153200,1541969900,28900,28900,28900,28900,0
|
|
20240820,153100,1541969900,28900,28900,28900,28900,0
|
|
20240820,153000,1541969900,28900,28900,28900,28900,4704
|
|
20240820,152900,1406024300,29150,29150,29150,29150,0
|
|
20240820,152800,1406024300,29150,29150,29150,29150,0
|
|
20240820,152700,1406024300,29150,29150,29150,29150,0
|
|
20240820,152600,1406024300,29150,29150,29150,29150,0
|
|
20240820,152500,1406024300,29150,29150,29150,29150,0
|
|
20240820,152400,1406024300,29150,29150,29150,29150,0
|
|
20240820,152300,1406024300,29150,29150,29150,29150,0
|
|
20240820,152200,1406024300,29150,29150,29150,29150,0
|
|
20240820,152100,1406024300,29150,29150,29150,29150,0
|
|
20240820,152000,1406024300,29150,29150,29150,29150,0
|
|
20240820,151900,1406024300,29150,29100,29150,29000,604
|
|
20240820,151800,1388475600,29100,29050,29100,29050,99
|
|
20240820,151700,1385595150,29100,29100,29100,29050,87
|
|
20240820,151600,1383063700,29100,29050,29100,29050,50
|
|
20240820,151500,1381610550,29100,29100,29100,29050,22
|
|
20240820,151400,1380970750,29100,29100,29100,29050,14
|
|
20240820,151300,1380563450,29100,29000,29100,29000,81
|
|
20240820,151200,1378210250,29050,29050,29050,29000,120
|
|
20240820,151100,1374724650,29000,29000,29000,29000,2
|
|
20240820,151000,1374666650,29050,29000,29050,29000,17
|
|
20240820,150900,1374173550,29050,29050,29050,29000,107
|
|
20240820,150800,1371065250,29000,29050,29050,29000,115
|
|
20240820,150700,1367724750,29000,29000,29000,29000,133
|
|
20240820,150600,1363867750,29000,29000,29000,29000,972
|
|
20240820,150500,1335679750,29000,29000,29000,29000,10
|
|
20240820,150400,1335389750,29050,29050,29050,29000,39
|
|
20240820,150300,1334257800,29050,29000,29050,29000,102
|
|
20240820,150200,1331294800,29000,29000,29000,29000,1
|
|
20240820,150100,1331265800,29000,29000,29000,29000,8
|
|
20240820,150000,1331033800,29050,29050,29050,29050,1
|
|
20240820,145900,1331004750,29000,29000,29000,29000,200
|
|
20240820,145800,1325204750,29000,29000,29000,29000,103
|
|
20240820,145700,1322217750,29000,29000,29000,29000,8
|
|
20240820,145600,1321985750,29000,29000,29000,29000,51
|
|
20240820,145500,1320506750,29000,29000,29000,29000,130
|
|
20240820,145400,1316736750,29000,29050,29050,29000,90
|
|
20240820,145300,1314126650,29000,29000,29000,29000,0
|
|
20240820,145200,1314126650,29000,29000,29000,29000,13
|
|
20240820,145100,1313749650,29050,29000,29050,29000,21
|
|
20240820,145000,1313140600,29000,29050,29050,29000,113
|
|
20240820,144900,1309858000,29000,29050,29050,29000,226
|
|
20240820,144800,1303293100,29050,29000,29050,29000,46
|
|
20240820,144700,1301956950,29000,29000,29000,29000,8
|
|
20240820,144600,1301724950,29050,29050,29050,29050,37
|
|
20240820,144500,1300650100,29100,29100,29100,29100,1
|
|
20240820,144400,1300621000,29000,29000,29000,29000,8
|
|
20240820,144300,1300389000,29100,29050,29100,29050,177
|
|
20240820,144200,1295242150,29050,29050,29050,29050,44
|
|
20240820,144100,1293963950,29050,29050,29050,29050,79
|
|
20240820,144000,1291669000,29000,29100,29100,29000,110
|
|
20240820,143900,1288478000,29000,29050,29050,29000,551
|
|
20240820,143800,1272490200,29050,29050,29050,29050,58
|
|
20240820,143700,1270805300,29050,29050,29050,29050,0
|
|
20240820,143600,1270805300,29050,29100,29100,29050,11
|
|
20240820,143500,1270485650,29050,29050,29050,29050,56
|
|
20240820,143400,1268858850,29050,29050,29050,29050,5
|
|
20240820,143300,1268713600,29050,29050,29050,29050,37
|
|
20240820,143200,1267638750,29050,29050,29050,29050,161
|
|
20240820,143100,1262961700,29050,29050,29050,29050,129
|
|
20240820,143000,1259214250,29050,29050,29050,29050,13
|
|
20240820,142900,1258836600,29050,29050,29050,29050,460
|
|
20240820,142800,1245473600,29050,29050,29050,29050,8
|
|
20240820,142700,1245241200,29050,29050,29050,29050,0
|
|
20240820,142600,1245241200,29050,29050,29050,29050,4
|
|
20240820,142500,1245125000,29050,29050,29050,29050,79
|
|
20240820,142400,1242830050,29050,29050,29050,29050,8
|
|
20240820,142300,1242597650,29050,29050,29050,29050,1
|
|
20240820,142200,1242568600,29050,29050,29050,29050,32
|
|
20240820,142100,1241639000,29050,29050,29050,29050,0
|
|
20240820,142000,1241639000,29050,29050,29050,29050,195
|
|
20240820,141900,1235974250,29050,29000,29050,29000,11
|
|
20240820,141800,1235655100,29000,29000,29000,29000,0
|
|
20240820,141700,1235655100,29000,29000,29000,29000,0
|
|
20240820,141600,1235655100,29000,29000,29000,29000,0
|
|
20240820,141500,1235655100,29000,29000,29000,29000,836
|
|
20240820,141400,1211411100,28950,28950,28950,28950,0
|
|
20240820,141300,1211411100,28950,28950,28950,28950,0
|
|
20240820,141200,1211411100,28950,28950,28950,28950,71
|
|
20240820,141100,1209355650,28950,28950,28950,28950,10
|
|
20240820,141000,1209066150,28950,28950,28950,28950,0
|
|
20240820,140900,1209066150,28950,28950,28950,28950,1
|
|
20240820,140800,1209037200,28950,28950,28950,28950,54
|
|
20240820,140700,1207473900,28900,28950,28950,28900,533
|
|
20240820,140600,1192044000,28950,28950,28950,28950,0
|
|
20240820,140500,1192044000,28950,28950,28950,28950,50
|
|
20240820,140400,1190596500,28950,28950,28950,28950,83
|
|
20240820,140300,1188193650,28950,28950,28950,28950,970
|
|
20240820,140200,1160112150,28950,28950,28950,28950,41
|
|
20240820,140100,1158925200,28950,28950,28950,28950,2
|
|
20240820,140000,1158867300,28950,28900,28950,28900,59
|
|
20240820,135900,1157162050,28950,28950,28950,28950,10
|
|
20240820,135800,1156872550,28950,28950,28950,28950,9
|
|
20240820,135700,1156612000,28900,28900,28900,28900,60
|
|
20240820,135600,1154878000,28900,28900,28900,28900,8
|
|
20240820,135500,1154646800,28950,28900,28950,28900,2
|
|
20240820,135400,1154588950,28900,28900,28900,28900,44
|
|
20240820,135300,1153317350,28900,28900,28900,28900,10
|
|
20240820,135200,1153028350,28900,28900,28900,28900,1
|
|
20240820,135100,1152999450,28900,28900,28900,28900,34
|
|
20240820,135000,1152016850,28900,28900,28900,28900,2
|
|
20240820,134900,1151959050,28900,28900,28900,28900,0
|
|
20240820,134800,1151959050,28900,28900,28900,28900,0
|
|
20240820,134700,1151959050,28900,28950,28950,28900,201
|
|
20240820,134600,1146150100,28950,28950,28950,28950,10
|
|
20240820,134500,1145860600,28950,28950,28950,28950,47
|
|
20240820,134400,1144499950,28950,28950,28950,28950,509
|
|
20240820,134300,1129764400,28950,28950,28950,28950,123
|
|
20240820,134200,1126203550,28950,28950,28950,28950,0
|
|
20240820,134100,1126203550,28950,28950,28950,28950,146
|
|
20240820,134000,1121976850,28950,28950,28950,28950,0
|
|
20240820,133900,1121976850,28950,28950,28950,28950,0
|
|
20240820,133800,1121976850,28950,28950,28950,28950,570
|
|
20240820,133700,1105475350,28950,28950,28950,28950,10
|
|
20240820,133600,1105185850,28950,28950,28950,28950,1
|
|
20240820,133500,1105156900,28950,28950,28950,28950,5
|
|
20240820,133400,1105012150,28950,28950,28950,28950,1
|
|
20240820,133300,1104983200,28900,28950,28950,28900,68
|
|
20240820,133200,1103017250,28950,29000,29000,28900,1198
|
|
20240820,133100,1068374650,29000,29000,29000,29000,0
|
|
20240820,133000,1068374650,29000,29000,29000,29000,130
|
|
20240820,132900,1064604650,28950,28950,28950,28950,10
|
|
20240820,132800,1064315150,29000,29000,29000,28950,17
|
|
20240820,132700,1063822500,28950,28950,28950,28950,0
|
|
20240820,132600,1063822500,28950,29000,29000,28950,13
|
|
20240820,132500,1063445900,29000,28950,29000,28950,24
|
|
20240820,132400,1062750750,28950,28950,28950,28950,0
|
|
20240820,132300,1062750750,28950,28950,28950,28950,0
|
|
20240820,132200,1062750750,28950,28950,28950,28950,0
|
|
20240820,132100,1062750750,28950,28950,28950,28950,8
|
|
20240820,132000,1062519150,28950,28950,28950,28950,30
|
|
20240820,131900,1061650650,28950,29000,29000,28950,67
|
|
20240820,131800,1059710700,28950,28950,28950,28950,8
|
|
20240820,131700,1059479100,29000,29000,29000,29000,0
|
|
20240820,131600,1059479100,29000,29000,29000,29000,3
|
|
20240820,131500,1059392100,28950,28900,28950,28900,79
|
|
20240820,131400,1057108950,28950,28950,28950,28950,38
|
|
20240820,131300,1056008850,28950,28950,28950,28950,130
|
|
20240820,131200,1052245350,28950,28950,28950,28950,1302
|
|
20240820,131100,1014552450,29000,29000,29000,29000,250
|
|
20240820,131000,1007302450,29000,29000,29000,29000,2
|
|
20240820,130900,1007244450,28950,28950,28950,28950,0
|
|
20240820,130800,1007244450,28950,28950,28950,28950,0
|
|
20240820,130700,1007244450,28950,29000,29000,28950,9
|
|
20240820,130600,1006983850,28950,28950,28950,28950,1
|
|
20240820,130500,1006954900,28950,28950,28950,28950,146
|
|
20240820,130400,1002728200,28950,29000,29000,28950,358
|
|
20240820,130300,992347100,29000,29000,29000,29000,0
|
|
20240820,130200,992347100,29000,29000,29000,29000,1009
|
|
20240820,130100,963086100,29100,29100,29100,29100,0
|
|
20240820,130000,963086100,29100,29100,29100,29100,1
|
|
20240820,125900,963057000,29000,29000,29000,29000,57
|
|
20240820,125800,961404000,29000,29000,29000,29000,0
|
|
20240820,125700,961404000,29000,29050,29050,29000,150
|
|
20240820,125600,957051200,29050,29050,29050,29050,100
|
|
20240820,125500,954146200,29050,29050,29050,29050,10
|
|
20240820,125400,953855700,29050,29050,29050,29050,1
|
|
20240820,125300,953826650,29050,29050,29050,29050,0
|
|
20240820,125200,953826650,29050,29050,29050,29050,80
|
|
20240820,125100,951502650,29050,29050,29050,29050,3
|
|
20240820,125000,951415500,29050,29050,29050,29050,0
|
|
20240820,124900,951415500,29050,29050,29050,29050,0
|
|
20240820,124800,951415500,29050,29050,29050,29050,5
|
|
20240820,124700,951270250,29100,29100,29100,29100,2
|
|
20240820,124600,951212050,29050,29050,29050,29050,1
|
|
20240820,124500,951183000,29050,29050,29050,29050,0
|
|
20240820,124400,951183000,29050,29050,29050,29050,0
|
|
20240820,124300,951183000,29050,29050,29050,29050,0
|
|
20240820,124200,951183000,29050,29100,29100,29050,167
|
|
20240820,124100,946326250,29000,29000,29000,29000,0
|
|
20240820,124000,946326250,29000,29000,29000,29000,0
|
|
20240820,123900,946326250,29000,29000,29000,29000,9
|
|
20240820,123800,946065250,29000,29000,29000,29000,605
|
|
20240820,123700,928520250,29000,29000,29000,29000,75
|
|
20240820,123600,926345250,29000,29000,29000,29000,8
|
|
20240820,123500,926113250,29000,29000,29000,29000,60
|
|
20240820,123400,924373250,29050,29050,29050,29050,1000
|
|
20240820,123300,895323250,29000,29000,29000,29000,8
|
|
20240820,123200,895091250,29000,29000,29000,29000,224
|
|
20240820,123100,888595250,29000,29000,29000,29000,0
|
|
20240820,123000,888595250,29000,29050,29050,29000,211
|
|
20240820,122900,882476100,29050,29050,29050,29050,48
|
|
20240820,122800,881081700,29050,29050,29050,29050,0
|
|
20240820,122700,881081700,29050,29050,29050,29050,1
|
|
20240820,122600,881052650,29050,29050,29050,29050,0
|
|
20240820,122500,881052650,29050,29050,29050,29050,0
|
|
20240820,122400,881052650,29050,29050,29050,29050,936
|
|
20240820,122300,853861850,29050,29050,29050,29050,0
|
|
20240820,122200,853861850,29050,29050,29050,29050,308
|
|
20240820,122100,844914450,29050,29050,29050,29050,0
|
|
20240820,122000,844914450,29050,29050,29050,29050,1054
|
|
20240820,121900,814295750,29050,29100,29100,29050,10
|
|
20240820,121800,814005200,29100,29100,29100,29100,71
|
|
20240820,121700,811939100,29150,29150,29150,29150,0
|
|
20240820,121600,811939100,29150,29150,29150,29150,5
|
|
20240820,121500,811793350,29150,29150,29150,29150,10
|
|
20240820,121400,811501850,29050,29050,29050,29050,0
|
|
20240820,121300,811501850,29050,29050,29050,29050,0
|
|
20240820,121200,811501850,29050,29050,29050,29050,0
|
|
20240820,121100,811501850,29050,29050,29050,29050,8
|
|
20240820,121000,811269450,29100,29100,29100,29100,0
|
|
20240820,120900,811269450,29100,29100,29100,29100,16
|
|
20240820,120800,810803850,29100,29100,29100,29100,1
|
|
20240820,120700,810774750,29100,29100,29100,29100,102
|
|
20240820,120600,807806550,29100,29100,29100,29100,168
|
|
20240820,120500,802917750,29100,29100,29100,29100,0
|
|
20240820,120400,802917750,29100,29150,29150,29100,14
|
|
20240820,120300,802510050,29150,29150,29150,29150,0
|
|
20240820,120200,802510050,29150,29150,29150,29150,11
|
|
20240820,120100,802189400,29150,29150,29150,29150,7
|
|
20240820,120000,801985350,29100,29100,29100,29100,16
|
|
20240820,115900,801519750,29100,29100,29100,29100,0
|
|
20240820,115800,801519750,29100,29100,29100,29100,0
|
|
20240820,115700,801519750,29100,29100,29100,29100,0
|
|
20240820,115600,801519750,29100,29100,29100,29100,8
|
|
20240820,115500,801286950,29100,29100,29100,29100,66
|
|
20240820,115400,799366350,29100,29100,29100,29100,0
|
|
20240820,115300,799366350,29100,29100,29100,29100,0
|
|
20240820,115200,799366350,29100,29100,29100,29100,0
|
|
20240820,115100,799366350,29100,29100,29100,29100,0
|
|
20240820,115000,799366350,29100,29100,29100,29100,0
|
|
20240820,114900,799366350,29100,29050,29100,29050,365
|
|
20240820,114800,788763050,29050,29050,29050,29050,2
|
|
20240820,114700,788704950,29050,29050,29050,29050,0
|
|
20240820,114600,788704950,29050,29050,29050,29050,9
|
|
20240820,114500,788443500,29000,29050,29050,29000,12
|
|
20240820,114400,788095200,29000,29050,29050,29000,508
|
|
20240820,114300,773341150,29050,29050,29050,29000,2230
|
|
20240820,114200,708561000,29050,29050,29050,29050,1
|
|
20240820,114100,708531950,29050,29100,29100,29050,36
|
|
20240820,114000,707485600,29100,29100,29100,29100,0
|
|
20240820,113900,707485600,29100,29100,29100,29100,0
|
|
20240820,113800,707485600,29100,29100,29100,29100,0
|
|
20240820,113700,707485600,29100,29100,29100,29100,115
|
|
20240820,113600,704139100,29150,29150,29150,29150,0
|
|
20240820,113500,704139100,29150,29150,29150,29150,100
|
|
20240820,113400,701224100,29150,29150,29150,29150,0
|
|
20240820,113300,701224100,29150,29150,29150,29150,0
|
|
20240820,113200,701224100,29150,29150,29150,29150,1
|
|
20240820,113100,701194950,29150,29150,29150,29150,76
|
|
20240820,113000,698979550,29100,29100,29100,29100,86
|
|
20240820,112900,696476950,29100,29150,29150,29100,101
|
|
20240820,112800,693532850,29100,29100,29100,29100,2
|
|
20240820,112700,693474650,29100,29100,29100,29100,45
|
|
20240820,112600,692165150,29100,29200,29200,29100,17
|
|
20240820,112500,691669550,29150,29150,29150,29150,0
|
|
20240820,112400,691669550,29150,29150,29150,29150,159
|
|
20240820,112300,687034700,29100,29100,29100,29100,0
|
|
20240820,112200,687034700,29100,29100,29100,29100,0
|
|
20240820,112100,687034700,29100,29100,29100,29100,21
|
|
20240820,112000,686423600,29100,29100,29100,29100,3
|
|
20240820,111900,686336300,29150,29150,29150,29150,1
|
|
20240820,111800,686307150,29100,29100,29100,29100,63
|
|
20240820,111700,684473850,29100,29100,29100,29100,18
|
|
20240820,111600,683950050,29150,29150,29150,29150,80
|
|
20240820,111500,681618050,29100,29100,29100,29100,0
|
|
20240820,111400,681618050,29100,29100,29100,29100,0
|
|
20240820,111300,681618050,29100,29100,29100,29100,50
|
|
20240820,111200,680163050,29100,29100,29100,29100,0
|
|
20240820,111100,680163050,29100,29100,29100,29100,107
|
|
20240820,111000,677049350,29100,29100,29100,29050,78
|
|
20240820,110900,674779600,29050,29050,29050,29050,0
|
|
20240820,110800,674779600,29050,29050,29050,29050,20
|
|
20240820,110700,674198600,29050,29050,29050,29050,626
|
|
20240820,110600,656013300,29050,29050,29050,29050,900
|
|
20240820,110500,629868300,29050,29050,29050,29050,0
|
|
20240820,110400,629868300,29050,29050,29050,29050,108
|
|
20240820,110300,626730900,29050,29050,29050,29050,0
|
|
20240820,110200,626730900,29050,29050,29050,29050,1
|
|
20240820,110100,626701850,29050,29050,29050,29050,0
|
|
20240820,110000,626701850,29050,29050,29100,29050,10
|
|
20240820,105900,626411300,29050,29050,29050,29050,35
|
|
20240820,105800,625394550,29050,29050,29050,29050,8
|
|
20240820,105700,625162150,29050,29050,29050,29050,0
|
|
20240820,105600,625162150,29050,29050,29050,29050,8
|
|
20240820,105500,624929750,29050,29050,29050,29050,131
|
|
20240820,105400,621124200,29100,29100,29100,29100,329
|
|
20240820,105300,611550300,29150,29050,29150,29050,9
|
|
20240820,105200,611288750,29050,29050,29050,29050,0
|
|
20240820,105100,611288750,29050,29100,29100,29050,300
|
|
20240820,105000,602568300,29050,29050,29050,29050,9
|
|
20240820,104900,602306850,29100,29100,29100,29100,0
|
|
20240820,104800,602306850,29100,29100,29100,29050,305
|
|
20240820,104700,593431600,29100,29100,29100,29100,0
|
|
20240820,104600,593431600,29100,29100,29100,29100,93
|
|
20240820,104500,590725300,29100,29100,29100,29100,55
|
|
20240820,104400,589124800,29100,29100,29100,29100,201
|
|
20240820,104300,583275700,29050,29050,29050,29050,1
|
|
20240820,104200,583246650,29050,29100,29100,29050,9
|
|
20240820,104100,582985150,29100,29100,29100,29100,103
|
|
20240820,104000,579987850,29100,29100,29100,29100,6
|
|
20240820,103900,579813250,29100,29100,29100,29100,0
|
|
20240820,103800,579813250,29100,29100,29100,29100,131
|
|
20240820,103700,576001150,29100,29100,29100,29100,49
|
|
20240820,103600,574575250,29100,29100,29100,29100,25
|
|
20240820,103500,573847750,29100,29100,29100,29100,3
|
|
20240820,103400,573760450,29100,29100,29100,29100,0
|
|
20240820,103300,573760450,29100,29100,29100,29100,23
|
|
20240820,103200,573091150,29100,29100,29100,29100,0
|
|
20240820,103100,573091150,29100,29100,29100,29100,187
|
|
20240820,103000,567649450,29100,29100,29100,29100,662
|
|
20240820,102900,548385250,29200,29200,29200,29200,2
|
|
20240820,102800,548326850,29200,29150,29200,29150,44
|
|
20240820,102700,547043750,29150,29150,29150,29150,0
|
|
20240820,102600,547043750,29150,29150,29150,29150,1
|
|
20240820,102500,547014600,29150,29150,29150,29150,258
|
|
20240820,102400,539493900,29100,29100,29100,29100,0
|
|
20240820,102300,539493900,29100,29100,29100,29100,352
|
|
20240820,102200,529250700,29050,29100,29100,29050,422
|
|
20240820,102100,516970900,29050,29050,29050,29050,0
|
|
20240820,102000,516970900,29050,29050,29050,29050,0
|
|
20240820,101900,516970900,29050,29050,29050,29050,14
|
|
20240820,101800,516564200,29100,29100,29100,29100,1
|
|
20240820,101700,516535100,29100,29100,29100,29100,0
|
|
20240820,101600,516535100,29100,29100,29100,29100,8
|
|
20240820,101500,516302300,29050,29050,29050,29050,5
|
|
20240820,101400,516157050,29050,29050,29050,29050,0
|
|
20240820,101300,516157050,29050,29050,29100,29050,69
|
|
20240820,101200,514152550,29050,29050,29050,29050,1
|
|
20240820,101100,514123500,29050,29050,29050,29050,627
|
|
20240820,101000,495909150,29050,29100,29100,29050,114
|
|
20240820,100900,492592450,29100,29100,29100,29100,0
|
|
20240820,100800,492592450,29100,29050,29100,29050,80
|
|
20240820,100700,490267350,29050,29050,29050,29050,16
|
|
20240820,100600,489802550,29050,29050,29050,29050,464
|
|
20240820,100500,476323350,29050,29050,29050,29050,0
|
|
20240820,100400,476323350,29050,29050,29050,29050,204
|
|
20240820,100300,470397150,29050,29050,29050,29050,12
|
|
20240820,100200,470048550,29050,29100,29100,29050,30
|
|
20240820,100100,469176950,29100,29100,29100,29100,15
|
|
20240820,100000,468740450,29100,29100,29100,29100,1
|
|
20240820,095900,468711350,29100,29100,29100,29100,4
|
|
20240820,095800,468594950,29050,29050,29050,29050,78
|
|
20240820,095700,466329050,29050,29050,29050,29050,325
|
|
20240820,095600,456887800,29000,29100,29100,29000,1012
|
|
20240820,095500,427488350,29100,29050,29100,29050,2
|
|
20240820,095400,427430200,29050,29050,29100,29000,987
|
|
20240820,095300,398758450,29050,29100,29100,29050,68
|
|
20240820,095200,396783000,29000,29000,29000,29000,8
|
|
20240820,095100,396551000,29000,29000,29000,29000,18
|
|
20240820,095000,396029000,29000,29000,29000,29000,0
|
|
20240820,094900,396029000,29000,29000,29000,29000,0
|
|
20240820,094800,396029000,29000,29000,29000,29000,30
|
|
20240820,094700,395159000,29000,29000,29000,29000,277
|
|
20240820,094600,387126000,29000,29000,29000,29000,26
|
|
20240820,094500,386372000,29000,29000,29000,29000,0
|
|
20240820,094400,386372000,29000,29100,29100,29000,166
|
|
20240820,094300,381544900,29100,29100,29100,29100,1
|
|
20240820,094200,381515800,29000,29050,29100,29000,1560
|
|
20240820,094100,336128900,29050,29100,29100,29000,361
|
|
20240820,094000,325649200,29050,29050,29050,29050,126
|
|
20240820,093900,321988900,29050,29050,29050,29050,63
|
|
20240820,093800,320158750,29050,29050,29050,29050,34
|
|
20240820,093700,319171050,29050,29000,29050,29000,67
|
|
20240820,093600,317225700,29000,29000,29000,29000,0
|
|
20240820,093500,317225700,29000,29000,29000,29000,0
|
|
20240820,093400,317225700,29000,29050,29050,29000,20
|
|
20240820,093300,316645150,29000,29000,29000,29000,94
|
|
20240820,093200,313919150,29000,29050,29050,29000,155
|
|
20240820,093100,309422150,29000,29000,29000,29000,104
|
|
20240820,093000,306406150,29050,29050,29050,29050,502
|
|
20240820,092900,291823050,29000,29000,29000,29000,234
|
|
20240820,092800,285037050,29000,29000,29000,28950,321
|
|
20240820,092700,275733000,29050,28950,29050,28950,8
|
|
20240820,092600,275500900,28950,29000,29000,28950,294
|
|
20240820,092500,266979600,28950,29000,29000,28950,50
|
|
20240820,092400,265529650,28950,29000,29000,28950,1040
|
|
20240820,092300,235369700,29000,29100,29100,29000,1206
|
|
20240820,092200,200337600,29050,29100,29100,29050,41
|
|
20240820,092100,199146050,29100,29100,29100,29100,7
|
|
20240820,092000,198942350,29100,29050,29100,29050,175
|
|
20240820,091900,193858500,29100,29100,29100,29100,468
|
|
20240820,091800,180239700,29100,29150,29150,29100,26
|
|
20240820,091700,179482850,29100,29150,29150,29100,43
|
|
20240820,091600,178231100,29150,29150,29150,29150,225
|
|
20240820,091500,171672350,29100,29100,29100,29100,103
|
|
20240820,091400,168675050,29100,29150,29150,29100,127
|
|
20240820,091300,164973300,29150,29250,29250,29150,1287
|
|
20240820,091200,127402150,29250,29200,29250,29200,101
|
|
20240820,091100,124450850,29250,29200,29250,29200,31
|
|
20240820,091000,123545250,29200,29200,29200,29200,54
|
|
20240820,090900,121968450,29250,29250,29250,29250,4
|
|
20240820,090800,121851450,29200,29200,29250,29200,434
|
|
20240820,090700,109178550,29200,29200,29200,29200,62
|
|
20240820,090600,107368150,29200,29250,29250,29200,75
|
|
20240820,090500,105176100,29200,29200,29250,29200,23
|
|
20240820,090400,104504350,29200,29200,29200,29150,283
|
|
20240820,090300,96254100,29200,29400,29400,29200,979
|
|
20240820,090200,67622650,29400,29400,29400,29400,60
|
|
20240820,090100,65858650,29400,29400,29400,29400,1
|
|
20240820,090000,65829250,29250,29400,29450,29250,2243
|