617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,191400,447558650,22750,22750,22750,22750,552
|
|
20240829,191300,447558650,22750,22750,22750,22750,0
|
|
20240829,191200,447558650,22750,22750,22750,22750,0
|
|
20240829,191100,447558650,22750,22750,22750,22750,0
|
|
20240829,191000,447558650,22750,22750,22750,22750,0
|
|
20240829,190900,447558650,22750,22750,22750,22750,0
|
|
20240829,190800,447558650,22750,22750,22750,22750,0
|
|
20240829,190700,447558650,22750,22750,22750,22750,0
|
|
20240829,190600,447558650,22750,22750,22750,22750,0
|
|
20240829,190500,447558650,22750,22750,22750,22750,0
|
|
20240829,190400,447558650,22750,22750,22750,22750,0
|
|
20240829,190300,447558650,22750,22750,22750,22750,0
|
|
20240829,190200,447558650,22750,22750,22750,22750,0
|
|
20240829,190100,447558650,22750,22750,22750,22750,0
|
|
20240829,190000,447558650,22750,22750,22750,22750,0
|
|
20240829,185900,447558650,22750,22750,22750,22750,0
|
|
20240829,185800,447558650,22750,22750,22750,22750,0
|
|
20240829,185700,447558650,22750,22750,22750,22750,0
|
|
20240829,185600,447558650,22750,22750,22750,22750,0
|
|
20240829,185500,447558650,22750,22750,22750,22750,0
|
|
20240829,185400,447558650,22750,22750,22750,22750,0
|
|
20240829,185300,447558650,22750,22750,22750,22750,0
|
|
20240829,185200,447558650,22750,22750,22750,22750,0
|
|
20240829,185100,447558650,22750,22750,22750,22750,0
|
|
20240829,185000,447558650,22750,22750,22750,22750,0
|
|
20240829,184900,447558650,22750,22750,22750,22750,0
|
|
20240829,184800,447558650,22750,22750,22750,22750,0
|
|
20240829,184700,447558650,22750,22750,22750,22750,0
|
|
20240829,184600,447558650,22750,22750,22750,22750,0
|
|
20240829,184500,447558650,22750,22750,22750,22750,0
|
|
20240829,184400,447558650,22750,22750,22750,22750,552
|
|
20240829,184300,447558650,22750,22750,22750,22750,0
|
|
20240829,184200,447558650,22750,22750,22750,22750,0
|
|
20240829,184100,447558650,22750,22750,22750,22750,0
|
|
20240829,184000,447558650,22750,22750,22750,22750,0
|
|
20240829,183900,447558650,22750,22750,22750,22750,0
|
|
20240829,183800,447558650,22750,22750,22750,22750,0
|
|
20240829,183700,447558650,22750,22750,22750,22750,0
|
|
20240829,183600,447558650,22750,22750,22750,22750,0
|
|
20240829,183500,447558650,22750,22750,22750,22750,0
|
|
20240829,183400,447558650,22750,22750,22750,22750,0
|
|
20240829,183300,447558650,22750,22750,22750,22750,0
|
|
20240829,183200,447558650,22750,22750,22750,22750,0
|
|
20240829,183100,447558650,22750,22750,22750,22750,0
|
|
20240829,183000,447558650,22750,22750,22750,22750,0
|
|
20240829,182900,447558650,22750,22750,22750,22750,0
|
|
20240829,182800,447558650,22750,22750,22750,22750,0
|
|
20240829,182700,447558650,22750,22750,22750,22750,0
|
|
20240829,182600,447558650,22750,22750,22750,22750,0
|
|
20240829,182500,447558650,22750,22750,22750,22750,0
|
|
20240829,182400,447558650,22750,22750,22750,22750,0
|
|
20240829,182300,447558650,22750,22750,22750,22750,0
|
|
20240829,182200,447558650,22750,22750,22750,22750,0
|
|
20240829,182100,447558650,22750,22750,22750,22750,0
|
|
20240829,182000,447558650,22750,22750,22750,22750,0
|
|
20240829,181900,447558650,22750,22750,22750,22750,0
|
|
20240829,181800,447558650,22750,22750,22750,22750,0
|
|
20240829,181700,447558650,22750,22750,22750,22750,0
|
|
20240829,181600,447558650,22750,22750,22750,22750,0
|
|
20240829,181500,447558650,22750,22750,22750,22750,0
|
|
20240829,181400,447558650,22750,22750,22750,22750,552
|
|
20240829,181300,447558650,22750,22750,22750,22750,0
|
|
20240829,181200,447558650,22750,22750,22750,22750,0
|
|
20240829,181100,447558650,22750,22750,22750,22750,0
|
|
20240829,181000,447558650,22750,22750,22750,22750,0
|
|
20240829,180900,447558650,22750,22750,22750,22750,0
|
|
20240829,180800,447558650,22750,22750,22750,22750,0
|
|
20240829,180700,447558650,22750,22750,22750,22750,0
|
|
20240829,180600,447558650,22750,22750,22750,22750,0
|
|
20240829,180500,447558650,22750,22750,22750,22750,0
|
|
20240829,180400,447558650,22750,22750,22750,22750,0
|
|
20240829,180300,447558650,22750,22750,22750,22750,0
|
|
20240829,180200,447558650,22750,22750,22750,22750,0
|
|
20240829,180100,447558650,22750,22750,22750,22750,0
|
|
20240829,180000,447558650,22750,22750,22750,22750,0
|
|
20240829,175900,447558650,22750,22750,22750,22750,0
|
|
20240829,175800,447558650,22750,22750,22750,22750,0
|
|
20240829,175700,447558650,22750,22750,22750,22750,0
|
|
20240829,175600,447558650,22750,22750,22750,22750,0
|
|
20240829,175500,447558650,22750,22750,22750,22750,0
|
|
20240829,175400,447558650,22750,22750,22750,22750,0
|
|
20240829,175300,447558650,22750,22750,22750,22750,0
|
|
20240829,175200,447558650,22750,22750,22750,22750,0
|
|
20240829,175100,447558650,22750,22750,22750,22750,0
|
|
20240829,175000,447558650,22750,22750,22750,22750,0
|
|
20240829,174900,447558650,22750,22750,22750,22750,0
|
|
20240829,174800,447558650,22750,22750,22750,22750,0
|
|
20240829,174700,447558650,22750,22750,22750,22750,0
|
|
20240829,174600,447558650,22750,22750,22750,22750,0
|
|
20240829,174500,447558650,22750,22750,22750,22750,0
|
|
20240829,174400,447558650,22750,22750,22750,22750,552
|
|
20240829,174300,447558650,22750,22750,22750,22750,0
|
|
20240829,174200,447558650,22750,22750,22750,22750,0
|
|
20240829,174100,447558650,22750,22750,22750,22750,0
|
|
20240829,174000,447558650,22750,22750,22750,22750,0
|
|
20240829,173900,447558650,22750,22750,22750,22750,0
|
|
20240829,173800,447558650,22750,22750,22750,22750,0
|
|
20240829,173700,447558650,22750,22750,22750,22750,0
|
|
20240829,173600,447558650,22750,22750,22750,22750,0
|
|
20240829,173500,447558650,22750,22750,22750,22750,0
|
|
20240829,173400,447558650,22750,22750,22750,22750,0
|
|
20240829,173300,447558650,22750,22750,22750,22750,0
|
|
20240829,173200,447558650,22750,22750,22750,22750,0
|
|
20240829,173100,447558650,22750,22750,22750,22750,0
|
|
20240829,173000,447558650,22750,22750,22750,22750,0
|
|
20240829,172900,447558650,22750,22750,22750,22750,0
|
|
20240829,172800,447558650,22750,22750,22750,22750,0
|
|
20240829,172700,447558650,22750,22750,22750,22750,0
|
|
20240829,172600,447558650,22750,22750,22750,22750,0
|
|
20240829,172500,447558650,22750,22750,22750,22750,0
|
|
20240829,172400,447558650,22750,22750,22750,22750,0
|
|
20240829,172300,447558650,22750,22750,22750,22750,0
|
|
20240829,172200,447558650,22750,22750,22750,22750,0
|
|
20240829,172100,447558650,22750,22750,22750,22750,0
|
|
20240829,172000,447558650,22750,22750,22750,22750,0
|
|
20240829,171900,447558650,22750,22750,22750,22750,0
|
|
20240829,171800,447558650,22750,22750,22750,22750,0
|
|
20240829,171700,447558650,22750,22750,22750,22750,0
|
|
20240829,171600,447558650,22750,22750,22750,22750,0
|
|
20240829,171500,447558650,22750,22750,22750,22750,0
|
|
20240829,171400,447558650,22750,22750,22750,22750,552
|
|
20240829,171300,447558650,22750,22750,22750,22750,0
|
|
20240829,171200,447558650,22750,22750,22750,22750,0
|
|
20240829,171100,447558650,22750,22750,22750,22750,0
|
|
20240829,171000,447558650,22750,22750,22750,22750,0
|
|
20240829,170900,447558650,22750,22750,22750,22750,0
|
|
20240829,170800,447558650,22750,22750,22750,22750,0
|
|
20240829,170700,447558650,22750,22750,22750,22750,0
|
|
20240829,170600,447558650,22750,22750,22750,22750,0
|
|
20240829,170500,447558650,22750,22750,22750,22750,0
|
|
20240829,170400,447558650,22750,22750,22750,22750,0
|
|
20240829,170300,447558650,22750,22750,22750,22750,0
|
|
20240829,170200,447558650,22750,22750,22750,22750,0
|
|
20240829,170100,447558650,22750,22750,22750,22750,0
|
|
20240829,170000,447558650,22750,22750,22750,22750,0
|
|
20240829,165900,447558650,22750,22750,22750,22750,0
|
|
20240829,165800,447558650,22750,22750,22750,22750,0
|
|
20240829,165700,447558650,22750,22750,22750,22750,0
|
|
20240829,165600,447558650,22750,22750,22750,22750,0
|
|
20240829,165500,447558650,22750,22750,22750,22750,0
|
|
20240829,165400,447558650,22750,22750,22750,22750,0
|
|
20240829,165300,447558650,22750,22750,22750,22750,0
|
|
20240829,165200,447558650,22750,22750,22750,22750,0
|
|
20240829,165100,447558650,22750,22750,22750,22750,0
|
|
20240829,165000,447558650,22750,22750,22750,22750,0
|
|
20240829,164900,447558650,22750,22750,22750,22750,0
|
|
20240829,164800,447558650,22750,22750,22750,22750,0
|
|
20240829,164700,447558650,22750,22750,22750,22750,0
|
|
20240829,164600,447558650,22750,22750,22750,22750,0
|
|
20240829,164500,447558650,22750,22750,22750,22750,0
|
|
20240829,164400,447558650,22750,22750,22750,22750,552
|
|
20240829,164300,447558650,22750,22750,22750,22750,0
|
|
20240829,164200,447558650,22750,22750,22750,22750,0
|
|
20240829,164100,447558650,22750,22750,22750,22750,0
|
|
20240829,164000,447558650,22750,22750,22750,22750,0
|
|
20240829,163900,447558650,22750,22750,22750,22750,0
|
|
20240829,163800,447558650,22750,22750,22750,22750,0
|
|
20240829,163700,447558650,22750,22750,22750,22750,0
|
|
20240829,163600,447558650,22750,22750,22750,22750,0
|
|
20240829,163500,447558650,22750,22750,22750,22750,0
|
|
20240829,163400,447558650,22750,22750,22750,22750,0
|
|
20240829,163300,447558650,22750,22750,22750,22750,0
|
|
20240829,163200,447558650,22750,22750,22750,22750,0
|
|
20240829,163100,447558650,22750,22750,22750,22750,0
|
|
20240829,163000,447558650,22750,22750,22750,22750,0
|
|
20240829,162900,447558650,22750,22750,22750,22750,0
|
|
20240829,162800,447558650,22750,22750,22750,22750,0
|
|
20240829,162700,447558650,22750,22750,22750,22750,0
|
|
20240829,162600,447558650,22750,22750,22750,22750,0
|
|
20240829,162500,447558650,22750,22750,22750,22750,0
|
|
20240829,162400,447558650,22750,22750,22750,22750,0
|
|
20240829,162300,447558650,22750,22750,22750,22750,0
|
|
20240829,162200,447558650,22750,22750,22750,22750,0
|
|
20240829,162100,447558650,22750,22750,22750,22750,0
|
|
20240829,162000,447558650,22750,22750,22750,22750,0
|
|
20240829,161900,447558650,22750,22750,22750,22750,0
|
|
20240829,161800,447558650,22750,22750,22750,22750,0
|
|
20240829,161700,447558650,22750,22750,22750,22750,0
|
|
20240829,161600,447558650,22750,22750,22750,22750,0
|
|
20240829,161500,447558650,22750,22750,22750,22750,0
|
|
20240829,161400,447558650,22750,22750,22750,22750,552
|
|
20240829,161300,447558650,22750,22750,22750,22750,0
|
|
20240829,161200,447558650,22750,22750,22750,22750,0
|
|
20240829,161100,447558650,22750,22750,22750,22750,0
|
|
20240829,161000,447558650,22750,22750,22750,22750,0
|
|
20240829,160900,447558650,22750,22750,22750,22750,0
|
|
20240829,160800,447558650,22750,22750,22750,22750,0
|
|
20240829,160700,447558650,22750,22750,22750,22750,0
|
|
20240829,160600,447558650,22750,22750,22750,22750,0
|
|
20240829,160500,447558650,22750,22750,22750,22750,0
|
|
20240829,160400,447558650,22750,22750,22750,22750,0
|
|
20240829,160300,447558650,22750,22750,22750,22750,0
|
|
20240829,160200,447558650,22750,22750,22750,22750,0
|
|
20240829,160100,447558650,22750,22750,22750,22750,0
|
|
20240829,160000,447558650,22750,22750,22750,22750,0
|
|
20240829,155900,447558650,22750,22750,22750,22750,0
|
|
20240829,155800,447558650,22750,22750,22750,22750,0
|
|
20240829,155700,447558650,22750,22750,22750,22750,0
|
|
20240829,155600,447558650,22750,22750,22750,22750,0
|
|
20240829,155500,447558650,22750,22750,22750,22750,0
|
|
20240829,155400,447558650,22750,22750,22750,22750,0
|
|
20240829,155300,447558650,22750,22750,22750,22750,0
|
|
20240829,155200,447558650,22750,22750,22750,22750,0
|
|
20240829,155100,447558650,22750,22750,22750,22750,0
|
|
20240829,155000,447558650,22750,22750,22750,22750,0
|
|
20240829,154900,447558650,22750,22750,22750,22750,0
|
|
20240829,154800,447558650,22750,22750,22750,22750,0
|
|
20240829,154700,447558650,22750,22750,22750,22750,0
|
|
20240829,154600,447558650,22750,22750,22750,22750,0
|
|
20240829,154500,447558650,22750,22750,22750,22750,0
|
|
20240829,154400,447558650,22750,22750,22750,22750,552
|
|
20240829,154300,447558650,22750,22750,22750,22750,0
|
|
20240829,154200,447558650,22750,22750,22750,22750,0
|
|
20240829,154100,447558650,22750,22750,22750,22750,0
|
|
20240829,154000,447558650,22750,22750,22750,22750,0
|
|
20240829,153900,447558650,22750,22750,22750,22750,0
|
|
20240829,153800,447558650,22750,22750,22750,22750,0
|
|
20240829,153700,447558650,22750,22750,22750,22750,0
|
|
20240829,153600,447558650,22750,22750,22750,22750,0
|
|
20240829,153500,447558650,22750,22750,22750,22750,0
|
|
20240829,153400,447558650,22750,22750,22750,22750,0
|
|
20240829,153300,447558650,22750,22750,22750,22750,0
|
|
20240829,153200,447558650,22750,22750,22750,22750,0
|
|
20240829,153100,447558650,22750,22750,22750,22750,0
|
|
20240829,153000,447558650,22750,22750,22750,22750,552
|
|
20240829,152900,435000650,22800,22800,22800,22800,0
|
|
20240829,152800,435000650,22800,22800,22800,22800,0
|
|
20240829,152700,435000650,22800,22800,22800,22800,0
|
|
20240829,152600,435000650,22800,22800,22800,22800,0
|
|
20240829,152500,435000650,22800,22800,22800,22800,0
|
|
20240829,152400,435000650,22800,22800,22800,22800,0
|
|
20240829,152300,435000650,22800,22800,22800,22800,0
|
|
20240829,152200,435000650,22800,22800,22800,22800,0
|
|
20240829,152100,435000650,22800,22800,22800,22800,0
|
|
20240829,152000,435000650,22800,22800,22800,22800,0
|
|
20240829,151900,435000650,22800,22800,22800,22800,55
|
|
20240829,151800,433746650,22800,22800,22800,22800,164
|
|
20240829,151700,430007450,22750,22750,22750,22750,0
|
|
20240829,151600,430007450,22750,22750,22750,22750,17
|
|
20240829,151500,429620700,22750,22750,22750,22750,1266
|
|
20240829,151400,400819200,22750,22800,22800,22750,200
|
|
20240829,151300,396262600,22800,22800,22800,22800,0
|
|
20240829,151200,396262600,22800,22800,22800,22800,9
|
|
20240829,151100,396057400,22800,22800,22800,22800,0
|
|
20240829,151000,396057400,22800,22800,22800,22800,0
|
|
20240829,150900,396057400,22800,22800,22800,22800,43
|
|
20240829,150800,395077000,22800,22800,22800,22800,10
|
|
20240829,150700,394849000,22800,22800,22800,22800,21
|
|
20240829,150600,394370200,22800,22800,22800,22800,200
|
|
20240829,150500,389810200,22800,22800,22800,22800,4
|
|
20240829,150400,389719000,22800,22800,22800,22800,0
|
|
20240829,150300,389719000,22800,22800,22800,22800,130
|
|
20240829,150200,386755000,22800,22800,22800,22800,11
|
|
20240829,150100,386504200,22800,22800,22800,22800,0
|
|
20240829,150000,386504200,22800,22950,22950,22800,2
|
|
20240829,145900,386458450,22850,22850,22950,22850,22
|
|
20240829,145800,385955650,22850,22850,22850,22850,0
|
|
20240829,145700,385955650,22850,22850,22850,22850,0
|
|
20240829,145600,385955650,22850,22900,22900,22850,6
|
|
20240829,145500,385818300,22900,22900,22900,22900,105
|
|
20240829,145400,383413800,22850,22850,22850,22850,111
|
|
20240829,145300,380877450,22850,22850,22850,22850,6
|
|
20240829,145200,380740350,22800,22800,22800,22800,0
|
|
20240829,145100,380740350,22800,22800,22800,22800,0
|
|
20240829,145000,380740350,22800,22800,22800,22800,456
|
|
20240829,144900,370343550,22800,22800,22800,22800,0
|
|
20240829,144800,370343550,22800,22800,22800,22800,310
|
|
20240829,144700,363275550,22800,22800,22800,22800,55
|
|
20240829,144600,362021550,22800,22800,22800,22800,198
|
|
20240829,144500,357507150,22900,22900,22900,22900,2
|
|
20240829,144400,357461350,22900,22900,22900,22900,0
|
|
20240829,144300,357461350,22900,22900,22900,22900,1
|
|
20240829,144200,357438450,22800,22800,22800,22800,0
|
|
20240829,144100,357438450,22800,22800,22800,22800,7
|
|
20240829,144000,357278850,22850,22850,22850,22850,0
|
|
20240829,143900,357278850,22850,22850,22850,22850,41
|
|
20240829,143800,356342000,22850,22850,22850,22850,0
|
|
20240829,143700,356342000,22850,22850,22850,22850,0
|
|
20240829,143600,356342000,22850,22850,22850,22850,0
|
|
20240829,143500,356342000,22850,22850,22850,22850,1
|
|
20240829,143400,356319150,22850,22850,22850,22850,0
|
|
20240829,143300,356319150,22850,22850,22850,22850,5
|
|
20240829,143200,356204900,22850,22850,22850,22850,12
|
|
20240829,143100,355930700,22850,22850,22850,22850,40
|
|
20240829,143000,355016700,22850,22800,22850,22800,212
|
|
20240829,142900,350175250,22800,22800,22800,22800,0
|
|
20240829,142800,350175250,22800,22800,22800,22800,0
|
|
20240829,142700,350175250,22800,22800,22800,22800,1
|
|
20240829,142600,350152450,22800,22800,22800,22800,100
|
|
20240829,142500,347872450,22800,22800,22800,22800,0
|
|
20240829,142400,347872450,22800,22750,22800,22750,75
|
|
20240829,142300,346166000,22800,22800,22800,22800,0
|
|
20240829,142200,346166000,22800,22800,22800,22800,102
|
|
20240829,142100,343840400,22800,22800,22800,22800,0
|
|
20240829,142000,343840400,22800,22800,22800,22800,0
|
|
20240829,141900,343840400,22800,22800,22800,22800,7
|
|
20240829,141800,343680800,22800,22800,22800,22800,0
|
|
20240829,141700,343680800,22800,22800,22800,22800,0
|
|
20240829,141600,343680800,22800,22800,22800,22800,113
|
|
20240829,141500,341104400,22850,22850,22850,22850,0
|
|
20240829,141400,341104400,22850,22850,22850,22850,0
|
|
20240829,141300,341104400,22850,22800,22850,22800,14
|
|
20240829,141200,340784700,22800,22800,22800,22800,0
|
|
20240829,141100,340784700,22800,22800,22800,22800,0
|
|
20240829,141000,340784700,22800,22800,22800,22800,0
|
|
20240829,140900,340784700,22800,22800,22800,22800,0
|
|
20240829,140800,340784700,22800,22800,22800,22800,199
|
|
20240829,140700,336247500,22800,22800,22800,22800,0
|
|
20240829,140600,336247500,22800,22800,22800,22800,401
|
|
20240829,140500,327104700,22800,22800,22800,22800,0
|
|
20240829,140400,327104700,22800,22800,22800,22800,0
|
|
20240829,140300,327104700,22800,22800,22800,22800,0
|
|
20240829,140200,327104700,22800,22800,22800,22800,0
|
|
20240829,140100,327104700,22800,22800,22800,22800,0
|
|
20240829,140000,327104700,22800,22800,22800,22800,0
|
|
20240829,135900,327104700,22800,22800,22800,22800,0
|
|
20240829,135800,327104700,22800,22800,22800,22800,0
|
|
20240829,135700,327104700,22800,22800,22800,22800,0
|
|
20240829,135600,327104700,22800,22800,22800,22800,2
|
|
20240829,135500,327059100,22800,22800,22800,22800,112
|
|
20240829,135400,324505500,22800,22800,22800,22800,0
|
|
20240829,135300,324505500,22800,22800,22800,22800,0
|
|
20240829,135200,324505500,22800,22800,22800,22800,51
|
|
20240829,135100,323342700,22800,22800,22800,22800,39
|
|
20240829,135000,322453500,22800,22800,22800,22800,104
|
|
20240829,134900,320082300,22850,22850,22850,22850,20
|
|
20240829,134800,319625300,22850,22850,22850,22850,0
|
|
20240829,134700,319625300,22850,22850,22850,22850,0
|
|
20240829,134600,319625300,22850,22850,22850,22850,0
|
|
20240829,134500,319625300,22850,22850,22850,22850,0
|
|
20240829,134400,319625300,22850,22850,22850,22850,0
|
|
20240829,134300,319625300,22850,22850,22850,22850,0
|
|
20240829,134200,319625300,22850,22850,22850,22850,1
|
|
20240829,134100,319602450,22850,22850,22850,22850,0
|
|
20240829,134000,319602450,22850,22850,22850,22850,0
|
|
20240829,133900,319602450,22850,22850,22850,22850,0
|
|
20240829,133800,319602450,22850,22850,22850,22850,24
|
|
20240829,133700,319054050,22850,22850,22850,22850,0
|
|
20240829,133600,319054050,22850,22850,22850,22850,24
|
|
20240829,133500,318505650,22850,22850,22850,22850,0
|
|
20240829,133400,318505650,22850,22850,22850,22850,0
|
|
20240829,133300,318505650,22850,22850,22850,22850,25
|
|
20240829,133200,317934400,22850,22850,22850,22750,3146
|
|
20240829,133100,246247200,22850,22850,22850,22850,0
|
|
20240829,133000,246247200,22850,22850,22850,22850,18
|
|
20240829,132900,245835900,22850,22850,22850,22850,0
|
|
20240829,132800,245835900,22850,22850,22850,22850,50
|
|
20240829,132700,244693400,22850,22850,22850,22850,115
|
|
20240829,132600,242065650,22900,22900,22900,22900,35
|
|
20240829,132500,241264150,22900,22900,22900,22900,0
|
|
20240829,132400,241264150,22900,22900,22900,22900,0
|
|
20240829,132300,241264150,22900,22900,22900,22900,0
|
|
20240829,132200,241264150,22900,22900,22900,22900,0
|
|
20240829,132100,241264150,22900,22900,22900,22900,0
|
|
20240829,132000,241264150,22900,22950,22950,22900,10
|
|
20240829,131900,241034900,22900,22900,22900,22900,0
|
|
20240829,131800,241034900,22900,22900,22900,22900,30
|
|
20240829,131700,240347900,22850,22850,22850,22850,0
|
|
20240829,131600,240347900,22850,22850,22850,22850,0
|
|
20240829,131500,240347900,22850,22850,22850,22850,42
|
|
20240829,131400,239388200,22850,22850,22850,22850,0
|
|
20240829,131300,239388200,22850,22850,22850,22850,0
|
|
20240829,131200,239388200,22850,22850,22850,22850,100
|
|
20240829,131100,237103200,22850,22850,22850,22850,0
|
|
20240829,131000,237103200,22850,22850,22850,22850,0
|
|
20240829,130900,237103200,22850,22850,22850,22850,0
|
|
20240829,130800,237103200,22850,22850,22850,22850,0
|
|
20240829,130700,237103200,22850,22850,22850,22850,0
|
|
20240829,130600,237103200,22850,22850,22850,22850,0
|
|
20240829,130500,237103200,22850,22800,22850,22800,510
|
|
20240829,130400,225474700,22850,22850,22850,22850,0
|
|
20240829,130300,225474700,22850,22850,22850,22850,105
|
|
20240829,130200,223075450,22800,22800,22800,22800,15
|
|
20240829,130100,222733450,22850,22850,22850,22800,168
|
|
20240829,130000,218902150,22850,22850,22850,22850,0
|
|
20240829,125900,218902150,22850,22850,22850,22850,0
|
|
20240829,125800,218902150,22850,22850,22850,22850,5
|
|
20240829,125700,218787900,22850,22800,22850,22800,260
|
|
20240829,125600,212859700,22850,22800,22850,22800,71
|
|
20240829,125500,211240050,22850,22850,22850,22850,10
|
|
20240829,125400,211011550,22850,22850,22850,22850,0
|
|
20240829,125300,211011550,22850,22850,22850,22850,0
|
|
20240829,125200,211011550,22850,22850,22850,22850,5
|
|
20240829,125100,210897300,22900,22900,22900,22900,0
|
|
20240829,125000,210897300,22900,22900,22900,22900,200
|
|
20240829,124900,206317300,22850,22850,22850,22850,129
|
|
20240829,124800,203369650,22900,22900,22900,22900,0
|
|
20240829,124700,203369650,22900,22900,22900,22900,0
|
|
20240829,124600,203369650,22900,22900,22900,22900,0
|
|
20240829,124500,203369650,22900,22900,22900,22900,0
|
|
20240829,124400,203369650,22900,22900,22900,22900,0
|
|
20240829,124300,203369650,22900,22900,22900,22900,0
|
|
20240829,124200,203369650,22900,22900,22900,22900,0
|
|
20240829,124100,203369650,22900,22900,22900,22900,3
|
|
20240829,124000,203300950,22850,22850,22850,22850,765
|
|
20240829,123900,185820700,22900,22900,22900,22900,0
|
|
20240829,123800,185820700,22900,22900,22900,22900,0
|
|
20240829,123700,185820700,22900,22900,22900,22900,1
|
|
20240829,123600,185797800,22900,22900,22900,22900,18
|
|
20240829,123500,185385600,22900,22900,22900,22900,0
|
|
20240829,123400,185385600,22900,22900,22900,22900,1350
|
|
20240829,123300,154470600,22900,22900,22900,22900,0
|
|
20240829,123200,154470600,22900,22900,22900,22900,0
|
|
20240829,123100,154470600,22900,22900,22900,22900,0
|
|
20240829,123000,154470600,22900,22900,22900,22900,0
|
|
20240829,122900,154470600,22900,22900,22900,22900,0
|
|
20240829,122800,154470600,22900,22900,22900,22900,0
|
|
20240829,122700,154470600,22900,22900,22900,22900,210
|
|
20240829,122600,149661600,22950,22950,22950,22950,0
|
|
20240829,122500,149661600,22950,22950,22950,22950,0
|
|
20240829,122400,149661600,22950,22950,22950,22950,3
|
|
20240829,122300,149592750,22950,22950,22950,22950,0
|
|
20240829,122200,149592750,22950,22950,22950,22950,10
|
|
20240829,122100,149363250,22950,22950,22950,22950,6
|
|
20240829,122000,149225550,22900,22950,22950,22900,44
|
|
20240829,121900,148215800,22950,22950,22950,22950,0
|
|
20240829,121800,148215800,22950,22950,22950,22950,0
|
|
20240829,121700,148215800,22950,22950,22950,22950,0
|
|
20240829,121600,148215800,22950,22950,22950,22950,0
|
|
20240829,121500,148215800,22950,22950,22950,22950,0
|
|
20240829,121400,148215800,22950,22950,22950,22950,2
|
|
20240829,121300,148169900,22950,22950,22950,22950,0
|
|
20240829,121200,148169900,22950,22950,22950,22950,0
|
|
20240829,121100,148169900,22950,22950,22950,22950,40
|
|
20240829,121000,147251900,22900,22900,22900,22900,0
|
|
20240829,120900,147251900,22900,22900,22900,22900,0
|
|
20240829,120800,147251900,22900,22900,22900,22900,0
|
|
20240829,120700,147251900,22900,22900,22900,22900,0
|
|
20240829,120600,147251900,22900,22900,22900,22900,0
|
|
20240829,120500,147251900,22900,22900,22900,22900,0
|
|
20240829,120400,147251900,22900,22900,22900,22900,0
|
|
20240829,120300,147251900,22900,22900,22900,22900,0
|
|
20240829,120200,147251900,22900,22900,22900,22900,0
|
|
20240829,120100,147251900,22900,22900,22900,22900,0
|
|
20240829,120000,147251900,22900,22900,22900,22900,44
|
|
20240829,115900,146244300,22900,22900,22900,22900,0
|
|
20240829,115800,146244300,22900,22900,22900,22900,0
|
|
20240829,115700,146244300,22900,22950,22950,22900,234
|
|
20240829,115600,140885650,22950,22950,22950,22950,5
|
|
20240829,115500,140770900,22900,22900,22900,22900,1
|
|
20240829,115400,140748000,22950,22950,22950,22950,0
|
|
20240829,115300,140748000,22950,22950,22950,22950,0
|
|
20240829,115200,140748000,22950,22950,22950,22950,1
|
|
20240829,115100,140725050,22950,22950,22950,22950,0
|
|
20240829,115000,140725050,22950,22950,22950,22950,159
|
|
20240829,114900,137076000,22950,22900,22950,22900,8
|
|
20240829,114800,136892500,22950,22950,22950,22950,5
|
|
20240829,114700,136777750,22950,22950,22950,22950,0
|
|
20240829,114600,136777750,22950,22950,22950,22950,0
|
|
20240829,114500,136777750,22950,22950,22950,22950,0
|
|
20240829,114400,136777750,22950,22950,22950,22950,0
|
|
20240829,114300,136777750,22950,22950,22950,22950,0
|
|
20240829,114200,136777750,22950,22950,22950,22950,0
|
|
20240829,114100,136777750,22950,22900,22950,22900,28
|
|
20240829,114000,136136450,22950,22950,22950,22950,0
|
|
20240829,113900,136136450,22950,22950,22950,22950,0
|
|
20240829,113800,136136450,22950,22950,22950,22950,0
|
|
20240829,113700,136136450,22950,22950,22950,22950,0
|
|
20240829,113600,136136450,22950,22950,22950,22950,1
|
|
20240829,113500,136113500,22950,22950,22950,22950,0
|
|
20240829,113400,136113500,22950,22950,22950,22950,5
|
|
20240829,113300,135998750,22950,22950,22950,22950,0
|
|
20240829,113200,135998750,22950,22950,22950,22950,4
|
|
20240829,113100,135906950,22950,22950,22950,22950,1
|
|
20240829,113000,135884000,22950,22900,22950,22900,7
|
|
20240829,112900,135723600,23000,23000,23000,23000,0
|
|
20240829,112800,135723600,23000,23000,23000,23000,0
|
|
20240829,112700,135723600,23000,23000,23000,23000,0
|
|
20240829,112600,135723600,23000,23000,23000,23000,0
|
|
20240829,112500,135723600,23000,23000,23000,23000,0
|
|
20240829,112400,135723600,23000,23000,23000,23000,0
|
|
20240829,112300,135723600,23000,23000,23000,23000,8
|
|
20240829,112200,135539600,23000,23000,23000,23000,0
|
|
20240829,112100,135539600,23000,23000,23000,23000,0
|
|
20240829,112000,135539600,23000,23000,23000,23000,0
|
|
20240829,111900,135539600,23000,23000,23000,23000,0
|
|
20240829,111800,135539600,23000,23000,23000,23000,0
|
|
20240829,111700,135539600,23000,23000,23000,23000,0
|
|
20240829,111600,135539600,23000,23000,23000,23000,0
|
|
20240829,111500,135539600,23000,23000,23000,23000,0
|
|
20240829,111400,135539600,23000,23000,23000,23000,0
|
|
20240829,111300,135539600,23000,23000,23000,23000,0
|
|
20240829,111200,135539600,23000,23000,23000,23000,0
|
|
20240829,111100,135539600,23000,23000,23000,23000,0
|
|
20240829,111000,135539600,23000,23000,23000,23000,20
|
|
20240829,110900,135079600,22950,22950,22950,22950,0
|
|
20240829,110800,135079600,22950,22950,22950,22950,347
|
|
20240829,110700,127115950,22950,22950,22950,22950,0
|
|
20240829,110600,127115950,22950,22950,22950,22950,0
|
|
20240829,110500,127115950,22950,22950,22950,22950,6
|
|
20240829,110400,126978250,22950,22950,22950,22950,4
|
|
20240829,110300,126886450,23000,23000,23000,23000,0
|
|
20240829,110200,126886450,23000,23000,23000,23000,0
|
|
20240829,110100,126886450,23000,23000,23000,23000,0
|
|
20240829,110000,126886450,23000,23000,23000,23000,1
|
|
20240829,105900,126863450,23000,23000,23000,23000,436
|
|
20240829,105800,116835450,23000,23000,23000,23000,0
|
|
20240829,105700,116835450,23000,23000,23000,23000,10
|
|
20240829,105600,116605450,22950,22950,22950,22950,0
|
|
20240829,105500,116605450,22950,22950,22950,22950,0
|
|
20240829,105400,116605450,22950,22950,22950,22950,0
|
|
20240829,105300,116605450,22950,23000,23000,22950,716
|
|
20240829,105200,100138500,23000,23000,23000,23000,0
|
|
20240829,105100,100138500,23000,23000,23000,23000,2
|
|
20240829,105000,100092500,23050,23050,23050,23050,0
|
|
20240829,104900,100092500,23050,23050,23050,23050,13
|
|
20240829,104800,99792850,23050,23050,23050,23050,6
|
|
20240829,104700,99654550,23000,23000,23000,23000,0
|
|
20240829,104600,99654550,23000,23000,23000,23000,150
|
|
20240829,104500,96204550,23100,23100,23100,23100,0
|
|
20240829,104400,96204550,23100,23100,23100,23100,0
|
|
20240829,104300,96204550,23100,23100,23100,23100,17
|
|
20240829,104200,95811850,23050,23050,23050,23050,0
|
|
20240829,104100,95811850,23050,23050,23050,23050,18
|
|
20240829,104000,95396950,23050,23050,23050,23050,0
|
|
20240829,103900,95396950,23050,23050,23050,23050,0
|
|
20240829,103800,95396950,23050,23050,23050,23050,1
|
|
20240829,103700,95373900,23100,23100,23100,23100,0
|
|
20240829,103600,95373900,23100,23100,23100,23100,0
|
|
20240829,103500,95373900,23100,23100,23100,23100,0
|
|
20240829,103400,95373900,23100,23100,23100,23100,0
|
|
20240829,103300,95373900,23100,23100,23100,23100,1
|
|
20240829,103200,95350800,23050,23050,23050,23050,0
|
|
20240829,103100,95350800,23050,23050,23050,23050,0
|
|
20240829,103000,95350800,23050,23050,23050,23050,0
|
|
20240829,102900,95350800,23050,23050,23050,23050,0
|
|
20240829,102800,95350800,23050,23050,23050,23050,0
|
|
20240829,102700,95350800,23050,23050,23050,23050,3
|
|
20240829,102600,95281650,23050,23050,23050,23050,0
|
|
20240829,102500,95281650,23050,23050,23050,23050,0
|
|
20240829,102400,95281650,23050,23050,23050,23050,0
|
|
20240829,102300,95281650,23050,23050,23050,23050,0
|
|
20240829,102200,95281650,23050,23050,23050,23050,110
|
|
20240829,102100,92746150,23050,23050,23050,23050,20
|
|
20240829,102000,92285150,23050,23050,23050,23050,0
|
|
20240829,101900,92285150,23050,23050,23050,23050,0
|
|
20240829,101800,92285150,23050,23050,23050,23050,0
|
|
20240829,101700,92285150,23050,23050,23050,23050,0
|
|
20240829,101600,92285150,23050,23050,23050,23050,0
|
|
20240829,101500,92285150,23050,23050,23050,23050,0
|
|
20240829,101400,92285150,23050,23050,23050,23050,0
|
|
20240829,101300,92285150,23050,23050,23050,23050,0
|
|
20240829,101200,92285150,23050,23050,23050,23050,0
|
|
20240829,101100,92285150,23050,23050,23050,23050,0
|
|
20240829,101000,92285150,23050,23050,23050,23050,0
|
|
20240829,100900,92285150,23050,23050,23050,23050,0
|
|
20240829,100800,92285150,23050,23050,23050,23050,0
|
|
20240829,100700,92285150,23050,23050,23050,23050,0
|
|
20240829,100600,92285150,23050,23050,23050,23050,1
|
|
20240829,100500,92262100,23000,23000,23000,23000,0
|
|
20240829,100400,92262100,23000,23000,23000,23000,0
|
|
20240829,100300,92262100,23000,23000,23000,23000,0
|
|
20240829,100200,92262100,23000,23000,23000,23000,0
|
|
20240829,100100,92262100,23000,23000,23000,23000,0
|
|
20240829,100000,92262100,23000,23000,23000,23000,0
|
|
20240829,095900,92262100,23000,23000,23050,23000,18
|
|
20240829,095800,91847350,23050,23050,23050,23050,15
|
|
20240829,095700,91501600,23050,23050,23050,23050,0
|
|
20240829,095600,91501600,23050,23050,23050,23050,0
|
|
20240829,095500,91501600,23050,23050,23050,23050,43
|
|
20240829,095400,90510450,23100,23100,23100,23100,0
|
|
20240829,095300,90510450,23100,23100,23100,23100,0
|
|
20240829,095200,90510450,23100,23100,23100,23100,0
|
|
20240829,095100,90510450,23100,23100,23100,23100,0
|
|
20240829,095000,90510450,23100,23100,23100,23100,4
|
|
20240829,094900,90418050,23100,23100,23100,23100,0
|
|
20240829,094800,90418050,23100,23100,23100,23100,1
|
|
20240829,094700,90394950,23100,23100,23100,23100,0
|
|
20240829,094600,90394950,23100,23100,23100,23100,0
|
|
20240829,094500,90394950,23100,23100,23100,23100,0
|
|
20240829,094400,90394950,23100,23100,23100,23100,0
|
|
20240829,094300,90394950,23100,23100,23100,23100,0
|
|
20240829,094200,90394950,23100,23100,23100,23100,0
|
|
20240829,094100,90394950,23100,23100,23100,23100,0
|
|
20240829,094000,90394950,23100,23100,23100,23100,0
|
|
20240829,093900,90394950,23100,23050,23100,23000,750
|
|
20240829,093800,73126750,23050,23050,23050,23050,1
|
|
20240829,093700,73103700,23100,23100,23100,23100,1
|
|
20240829,093600,73080600,23050,23050,23050,23050,0
|
|
20240829,093500,73080600,23050,23100,23100,23050,4
|
|
20240829,093400,72988350,23050,23050,23050,23050,1
|
|
20240829,093300,72965300,23100,23100,23100,23100,1
|
|
20240829,093200,72942200,23100,23100,23100,23100,5
|
|
20240829,093100,72826700,23100,23100,23100,23100,1
|
|
20240829,093000,72803600,23050,23050,23050,23050,30
|
|
20240829,092900,72112100,23000,23000,23000,23000,0
|
|
20240829,092800,72112100,23000,23000,23000,23000,75
|
|
20240829,092700,70387100,23000,23000,23000,23000,0
|
|
20240829,092600,70387100,23000,23100,23100,23000,3
|
|
20240829,092500,70317900,22950,22950,22950,22950,0
|
|
20240829,092400,70317900,22950,22950,22950,22950,0
|
|
20240829,092300,70317900,22950,22950,22950,22950,45
|
|
20240829,092200,69285150,23000,23000,23000,23000,100
|
|
20240829,092100,66985150,23000,23050,23050,23000,1580
|
|
20240829,092000,30640850,23100,23100,23100,23100,1
|
|
20240829,091900,30617750,23050,23050,23050,23050,19
|
|
20240829,091800,30179800,23050,23050,23050,23050,0
|
|
20240829,091700,30179800,23050,23100,23100,23050,252
|
|
20240829,091600,24361100,23050,23050,23050,23050,13
|
|
20240829,091500,24061450,23050,23050,23050,23050,13
|
|
20240829,091400,23761800,23100,23100,23100,23100,10
|
|
20240829,091300,23530800,23200,23200,23200,23200,1
|
|
20240829,091200,23507600,23000,23150,23150,23000,11
|
|
20240829,091100,23253100,23200,23200,23200,23200,0
|
|
20240829,091000,23253100,23200,23200,23200,23200,10
|
|
20240829,090900,23021100,23200,23200,23200,23200,44
|
|
20240829,090800,22000300,23200,23150,23200,23150,510
|
|
20240829,090700,10173750,23150,23000,23150,23000,56
|
|
20240829,090600,8880450,23000,23050,23050,23000,62
|
|
20240829,090500,7453900,23050,23000,23050,23000,154
|
|
20240829,090400,3909150,23000,22900,23000,22900,32
|
|
20240829,090300,3176150,22850,22850,22850,22850,0
|
|
20240829,090200,3176150,22850,22850,22850,22850,0
|
|
20240829,090100,3176150,22850,22850,22850,22850,0
|
|
20240829,090000,3176150,22850,22850,22850,22850,139
|