671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,200800,1483550550,23200,23200,23200,23200,468
|
|
20240809,200700,1483550550,23200,23200,23200,23200,0
|
|
20240809,200600,1483550550,23200,23200,23200,23200,0
|
|
20240809,200500,1483550550,23200,23200,23200,23200,0
|
|
20240809,200400,1483550550,23200,23200,23200,23200,0
|
|
20240809,200300,1483550550,23200,23200,23200,23200,0
|
|
20240809,200200,1483550550,23200,23200,23200,23200,0
|
|
20240809,200100,1483550550,23200,23200,23200,23200,0
|
|
20240809,200000,1483550550,23200,23200,23200,23200,0
|
|
20240809,195900,1483550550,23200,23200,23200,23200,0
|
|
20240809,195800,1483550550,23200,23200,23200,23200,0
|
|
20240809,195700,1483550550,23200,23200,23200,23200,0
|
|
20240809,195600,1483550550,23200,23200,23200,23200,0
|
|
20240809,195500,1483550550,23200,23200,23200,23200,0
|
|
20240809,195400,1483550550,23200,23200,23200,23200,0
|
|
20240809,195300,1483550550,23200,23200,23200,23200,0
|
|
20240809,195200,1483550550,23200,23200,23200,23200,0
|
|
20240809,195100,1483550550,23200,23200,23200,23200,0
|
|
20240809,195000,1483550550,23200,23200,23200,23200,0
|
|
20240809,194900,1483550550,23200,23200,23200,23200,0
|
|
20240809,194800,1483550550,23200,23200,23200,23200,0
|
|
20240809,194700,1483550550,23200,23200,23200,23200,0
|
|
20240809,194600,1483550550,23200,23200,23200,23200,0
|
|
20240809,194500,1483550550,23200,23200,23200,23200,0
|
|
20240809,194400,1483550550,23200,23200,23200,23200,0
|
|
20240809,194300,1483550550,23200,23200,23200,23200,0
|
|
20240809,194200,1483550550,23200,23200,23200,23200,0
|
|
20240809,194100,1483550550,23200,23200,23200,23200,0
|
|
20240809,194000,1483550550,23200,23200,23200,23200,0
|
|
20240809,193900,1483550550,23200,23200,23200,23200,0
|
|
20240809,193800,1483550550,23200,23200,23200,23200,468
|
|
20240809,193700,1483550550,23200,23200,23200,23200,0
|
|
20240809,193600,1483550550,23200,23200,23200,23200,0
|
|
20240809,193500,1483550550,23200,23200,23200,23200,0
|
|
20240809,193400,1483550550,23200,23200,23200,23200,0
|
|
20240809,193300,1483550550,23200,23200,23200,23200,0
|
|
20240809,193200,1483550550,23200,23200,23200,23200,0
|
|
20240809,193100,1483550550,23200,23200,23200,23200,0
|
|
20240809,193000,1483550550,23200,23200,23200,23200,0
|
|
20240809,192900,1483550550,23200,23200,23200,23200,0
|
|
20240809,192800,1483550550,23200,23200,23200,23200,0
|
|
20240809,192700,1483550550,23200,23200,23200,23200,0
|
|
20240809,192600,1483550550,23200,23200,23200,23200,0
|
|
20240809,192500,1483550550,23200,23200,23200,23200,0
|
|
20240809,192400,1483550550,23200,23200,23200,23200,0
|
|
20240809,192300,1483550550,23200,23200,23200,23200,0
|
|
20240809,192200,1483550550,23200,23200,23200,23200,0
|
|
20240809,192100,1483550550,23200,23200,23200,23200,0
|
|
20240809,192000,1483550550,23200,23200,23200,23200,0
|
|
20240809,191900,1483550550,23200,23200,23200,23200,0
|
|
20240809,191800,1483550550,23200,23200,23200,23200,0
|
|
20240809,191700,1483550550,23200,23200,23200,23200,0
|
|
20240809,191600,1483550550,23200,23200,23200,23200,0
|
|
20240809,191500,1483550550,23200,23200,23200,23200,0
|
|
20240809,191400,1483550550,23200,23200,23200,23200,0
|
|
20240809,191300,1483550550,23200,23200,23200,23200,0
|
|
20240809,191200,1483550550,23200,23200,23200,23200,0
|
|
20240809,191100,1483550550,23200,23200,23200,23200,0
|
|
20240809,191000,1483550550,23200,23200,23200,23200,0
|
|
20240809,190900,1483550550,23200,23200,23200,23200,0
|
|
20240809,190800,1483550550,23200,23200,23200,23200,468
|
|
20240809,190700,1483550550,23200,23200,23200,23200,0
|
|
20240809,190600,1483550550,23200,23200,23200,23200,0
|
|
20240809,190500,1483550550,23200,23200,23200,23200,0
|
|
20240809,190400,1483550550,23200,23200,23200,23200,0
|
|
20240809,190300,1483550550,23200,23200,23200,23200,0
|
|
20240809,190200,1483550550,23200,23200,23200,23200,0
|
|
20240809,190100,1483550550,23200,23200,23200,23200,0
|
|
20240809,190000,1483550550,23200,23200,23200,23200,0
|
|
20240809,185900,1483550550,23200,23200,23200,23200,0
|
|
20240809,185800,1483550550,23200,23200,23200,23200,0
|
|
20240809,185700,1483550550,23200,23200,23200,23200,0
|
|
20240809,185600,1483550550,23200,23200,23200,23200,0
|
|
20240809,185500,1483550550,23200,23200,23200,23200,0
|
|
20240809,185400,1483550550,23200,23200,23200,23200,0
|
|
20240809,185300,1483550550,23200,23200,23200,23200,0
|
|
20240809,185200,1483550550,23200,23200,23200,23200,0
|
|
20240809,185100,1483550550,23200,23200,23200,23200,0
|
|
20240809,185000,1483550550,23200,23200,23200,23200,0
|
|
20240809,184900,1483550550,23200,23200,23200,23200,0
|
|
20240809,184800,1483550550,23200,23200,23200,23200,0
|
|
20240809,184700,1483550550,23200,23200,23200,23200,0
|
|
20240809,184600,1483550550,23200,23200,23200,23200,0
|
|
20240809,184500,1483550550,23200,23200,23200,23200,0
|
|
20240809,184400,1483550550,23200,23200,23200,23200,0
|
|
20240809,184300,1483550550,23200,23200,23200,23200,0
|
|
20240809,184200,1483550550,23200,23200,23200,23200,0
|
|
20240809,184100,1483550550,23200,23200,23200,23200,0
|
|
20240809,184000,1483550550,23200,23200,23200,23200,0
|
|
20240809,183900,1483550550,23200,23200,23200,23200,0
|
|
20240809,183800,1483550550,23200,23200,23200,23200,468
|
|
20240809,183700,1483550550,23200,23200,23200,23200,0
|
|
20240809,183600,1483550550,23200,23200,23200,23200,0
|
|
20240809,183500,1483550550,23200,23200,23200,23200,0
|
|
20240809,183400,1483550550,23200,23200,23200,23200,0
|
|
20240809,183300,1483550550,23200,23200,23200,23200,0
|
|
20240809,183200,1483550550,23200,23200,23200,23200,0
|
|
20240809,183100,1483550550,23200,23200,23200,23200,0
|
|
20240809,183000,1483550550,23200,23200,23200,23200,0
|
|
20240809,182900,1483550550,23200,23200,23200,23200,0
|
|
20240809,182800,1483550550,23200,23200,23200,23200,0
|
|
20240809,182700,1483550550,23200,23200,23200,23200,0
|
|
20240809,182600,1483550550,23200,23200,23200,23200,0
|
|
20240809,182500,1483550550,23200,23200,23200,23200,0
|
|
20240809,182400,1483550550,23200,23200,23200,23200,0
|
|
20240809,182300,1483550550,23200,23200,23200,23200,0
|
|
20240809,182200,1483550550,23200,23200,23200,23200,0
|
|
20240809,182100,1483550550,23200,23200,23200,23200,0
|
|
20240809,182000,1483550550,23200,23200,23200,23200,0
|
|
20240809,181900,1483550550,23200,23200,23200,23200,0
|
|
20240809,181800,1483550550,23200,23200,23200,23200,0
|
|
20240809,181700,1483550550,23200,23200,23200,23200,0
|
|
20240809,181600,1483550550,23200,23200,23200,23200,0
|
|
20240809,181500,1483550550,23200,23200,23200,23200,0
|
|
20240809,181400,1483550550,23200,23200,23200,23200,0
|
|
20240809,181300,1483550550,23200,23200,23200,23200,0
|
|
20240809,181200,1483550550,23200,23200,23200,23200,0
|
|
20240809,181100,1483550550,23200,23200,23200,23200,0
|
|
20240809,181000,1483550550,23200,23200,23200,23200,0
|
|
20240809,180900,1483550550,23200,23200,23200,23200,0
|
|
20240809,180800,1483550550,23200,23200,23200,23200,468
|
|
20240809,180700,1483550550,23200,23200,23200,23200,0
|
|
20240809,180600,1483550550,23200,23200,23200,23200,0
|
|
20240809,180500,1483550550,23200,23200,23200,23200,0
|
|
20240809,180400,1483550550,23200,23200,23200,23200,0
|
|
20240809,180300,1483550550,23200,23200,23200,23200,0
|
|
20240809,180200,1483550550,23200,23200,23200,23200,0
|
|
20240809,180100,1483550550,23200,23200,23200,23200,0
|
|
20240809,180000,1483550550,23200,23200,23200,23200,0
|
|
20240809,175900,1483550550,23200,23200,23200,23200,0
|
|
20240809,175800,1483550550,23200,23200,23200,23200,0
|
|
20240809,175700,1483550550,23200,23200,23200,23200,0
|
|
20240809,175600,1483550550,23200,23200,23200,23200,0
|
|
20240809,175500,1483550550,23200,23200,23200,23200,0
|
|
20240809,175400,1483550550,23200,23200,23200,23200,0
|
|
20240809,175300,1483550550,23200,23200,23200,23200,0
|
|
20240809,175200,1483550550,23200,23200,23200,23200,0
|
|
20240809,175100,1483550550,23200,23200,23200,23200,0
|
|
20240809,175000,1483550550,23200,23200,23200,23200,0
|
|
20240809,174900,1483550550,23200,23200,23200,23200,0
|
|
20240809,174800,1483550550,23200,23200,23200,23200,0
|
|
20240809,174700,1483550550,23200,23200,23200,23200,0
|
|
20240809,174600,1483550550,23200,23200,23200,23200,0
|
|
20240809,174500,1483550550,23200,23200,23200,23200,0
|
|
20240809,174400,1483550550,23200,23200,23200,23200,0
|
|
20240809,174300,1483550550,23200,23200,23200,23200,0
|
|
20240809,174200,1483550550,23200,23200,23200,23200,0
|
|
20240809,174100,1483550550,23200,23200,23200,23200,0
|
|
20240809,174000,1483550550,23200,23200,23200,23200,0
|
|
20240809,173900,1483550550,23200,23200,23200,23200,0
|
|
20240809,173800,1483550550,23200,23200,23200,23200,468
|
|
20240809,173700,1483550550,23200,23200,23200,23200,0
|
|
20240809,173600,1483550550,23200,23200,23200,23200,0
|
|
20240809,173500,1483550550,23200,23200,23200,23200,0
|
|
20240809,173400,1483550550,23200,23200,23200,23200,0
|
|
20240809,173300,1483550550,23200,23200,23200,23200,0
|
|
20240809,173200,1483550550,23200,23200,23200,23200,0
|
|
20240809,173100,1483550550,23200,23200,23200,23200,0
|
|
20240809,173000,1483550550,23200,23200,23200,23200,0
|
|
20240809,172900,1483550550,23200,23200,23200,23200,0
|
|
20240809,172800,1483550550,23200,23200,23200,23200,0
|
|
20240809,172700,1483550550,23200,23200,23200,23200,0
|
|
20240809,172600,1483550550,23200,23200,23200,23200,0
|
|
20240809,172500,1483550550,23200,23200,23200,23200,0
|
|
20240809,172400,1483550550,23200,23200,23200,23200,0
|
|
20240809,172300,1483550550,23200,23200,23200,23200,0
|
|
20240809,172200,1483550550,23200,23200,23200,23200,0
|
|
20240809,172100,1483550550,23200,23200,23200,23200,0
|
|
20240809,172000,1483550550,23200,23200,23200,23200,0
|
|
20240809,171900,1483550550,23200,23200,23200,23200,0
|
|
20240809,171800,1483550550,23200,23200,23200,23200,0
|
|
20240809,171700,1483550550,23200,23200,23200,23200,0
|
|
20240809,171600,1483550550,23200,23200,23200,23200,0
|
|
20240809,171500,1483550550,23200,23200,23200,23200,0
|
|
20240809,171400,1483550550,23200,23200,23200,23200,0
|
|
20240809,171300,1483550550,23200,23200,23200,23200,0
|
|
20240809,171200,1483550550,23200,23200,23200,23200,0
|
|
20240809,171100,1483550550,23200,23200,23200,23200,0
|
|
20240809,171000,1483550550,23200,23200,23200,23200,0
|
|
20240809,170900,1483550550,23200,23200,23200,23200,0
|
|
20240809,170800,1483550550,23200,23200,23200,23200,468
|
|
20240809,170700,1483550550,23200,23200,23200,23200,0
|
|
20240809,170600,1483550550,23200,23200,23200,23200,0
|
|
20240809,170500,1483550550,23200,23200,23200,23200,0
|
|
20240809,170400,1483550550,23200,23200,23200,23200,0
|
|
20240809,170300,1483550550,23200,23200,23200,23200,0
|
|
20240809,170200,1483550550,23200,23200,23200,23200,0
|
|
20240809,170100,1483550550,23200,23200,23200,23200,0
|
|
20240809,170000,1483550550,23200,23200,23200,23200,0
|
|
20240809,165900,1483550550,23200,23200,23200,23200,0
|
|
20240809,165800,1483550550,23200,23200,23200,23200,0
|
|
20240809,165700,1483550550,23200,23200,23200,23200,0
|
|
20240809,165600,1483550550,23200,23200,23200,23200,0
|
|
20240809,165500,1483550550,23200,23200,23200,23200,0
|
|
20240809,165400,1483550550,23200,23200,23200,23200,0
|
|
20240809,165300,1483550550,23200,23200,23200,23200,0
|
|
20240809,165200,1483550550,23200,23200,23200,23200,0
|
|
20240809,165100,1483550550,23200,23200,23200,23200,0
|
|
20240809,165000,1483550550,23200,23200,23200,23200,0
|
|
20240809,164900,1483550550,23200,23200,23200,23200,0
|
|
20240809,164800,1483550550,23200,23200,23200,23200,0
|
|
20240809,164700,1483550550,23200,23200,23200,23200,0
|
|
20240809,164600,1483550550,23200,23200,23200,23200,0
|
|
20240809,164500,1483550550,23200,23200,23200,23200,0
|
|
20240809,164400,1483550550,23200,23200,23200,23200,0
|
|
20240809,164300,1483550550,23200,23200,23200,23200,0
|
|
20240809,164200,1483550550,23200,23200,23200,23200,0
|
|
20240809,164100,1483550550,23200,23200,23200,23200,0
|
|
20240809,164000,1483550550,23200,23200,23200,23200,0
|
|
20240809,163900,1483550550,23200,23200,23200,23200,0
|
|
20240809,163800,1483550550,23200,23200,23200,23200,468
|
|
20240809,163700,1483550550,23200,23200,23200,23200,0
|
|
20240809,163600,1483550550,23200,23200,23200,23200,0
|
|
20240809,163500,1483550550,23200,23200,23200,23200,0
|
|
20240809,163400,1483550550,23200,23200,23200,23200,0
|
|
20240809,163300,1483550550,23200,23200,23200,23200,0
|
|
20240809,163200,1483550550,23200,23200,23200,23200,0
|
|
20240809,163100,1483550550,23200,23200,23200,23200,0
|
|
20240809,163000,1483550550,23200,23200,23200,23200,0
|
|
20240809,162900,1483550550,23200,23200,23200,23200,0
|
|
20240809,162800,1483550550,23200,23200,23200,23200,0
|
|
20240809,162700,1483550550,23200,23200,23200,23200,0
|
|
20240809,162600,1483550550,23200,23200,23200,23200,0
|
|
20240809,162500,1483550550,23200,23200,23200,23200,0
|
|
20240809,162400,1483550550,23200,23200,23200,23200,0
|
|
20240809,162300,1483550550,23200,23200,23200,23200,0
|
|
20240809,162200,1483550550,23200,23200,23200,23200,0
|
|
20240809,162100,1483550550,23200,23200,23200,23200,0
|
|
20240809,162000,1483550550,23200,23200,23200,23200,0
|
|
20240809,161900,1483550550,23200,23200,23200,23200,0
|
|
20240809,161800,1483550550,23200,23200,23200,23200,0
|
|
20240809,161700,1483550550,23200,23200,23200,23200,0
|
|
20240809,161600,1483550550,23200,23200,23200,23200,0
|
|
20240809,161500,1483550550,23200,23200,23200,23200,0
|
|
20240809,161400,1483550550,23200,23200,23200,23200,0
|
|
20240809,161300,1483550550,23200,23200,23200,23200,0
|
|
20240809,161200,1483550550,23200,23200,23200,23200,0
|
|
20240809,161100,1483550550,23200,23200,23200,23200,0
|
|
20240809,161000,1483550550,23200,23200,23200,23200,0
|
|
20240809,160900,1483550550,23200,23200,23200,23200,0
|
|
20240809,160800,1483550550,23200,23200,23200,23200,468
|
|
20240809,160700,1483550550,23200,23200,23200,23200,0
|
|
20240809,160600,1483550550,23200,23200,23200,23200,0
|
|
20240809,160500,1483550550,23200,23200,23200,23200,0
|
|
20240809,160400,1483550550,23200,23200,23200,23200,0
|
|
20240809,160300,1483550550,23200,23200,23200,23200,0
|
|
20240809,160200,1483550550,23200,23200,23200,23200,0
|
|
20240809,160100,1483550550,23200,23200,23200,23200,0
|
|
20240809,160000,1483550550,23200,23200,23200,23200,0
|
|
20240809,155900,1483550550,23200,23200,23200,23200,0
|
|
20240809,155800,1483550550,23200,23200,23200,23200,0
|
|
20240809,155700,1483550550,23200,23200,23200,23200,0
|
|
20240809,155600,1483550550,23200,23200,23200,23200,0
|
|
20240809,155500,1483550550,23200,23200,23200,23200,0
|
|
20240809,155400,1483550550,23200,23200,23200,23200,0
|
|
20240809,155300,1483550550,23200,23200,23200,23200,0
|
|
20240809,155200,1483550550,23200,23200,23200,23200,0
|
|
20240809,155100,1483550550,23200,23200,23200,23200,0
|
|
20240809,155000,1483550550,23200,23200,23200,23200,0
|
|
20240809,154900,1483550550,23200,23200,23200,23200,0
|
|
20240809,154800,1483550550,23200,23200,23200,23200,0
|
|
20240809,154700,1483550550,23200,23200,23200,23200,0
|
|
20240809,154600,1483550550,23200,23200,23200,23200,0
|
|
20240809,154500,1483550550,23200,23200,23200,23200,0
|
|
20240809,154400,1483550550,23200,23200,23200,23200,0
|
|
20240809,154300,1483550550,23200,23200,23200,23200,0
|
|
20240809,154200,1483550550,23200,23200,23200,23200,0
|
|
20240809,154100,1483550550,23200,23200,23200,23200,0
|
|
20240809,154000,1483550550,23200,23200,23200,23200,0
|
|
20240809,153900,1483550550,23200,23200,23200,23200,0
|
|
20240809,153800,1483550550,23200,23200,23200,23200,468
|
|
20240809,153700,1483550550,23200,23200,23200,23200,0
|
|
20240809,153600,1483550550,23200,23200,23200,23200,0
|
|
20240809,153500,1483550550,23200,23200,23200,23200,0
|
|
20240809,153400,1483550550,23200,23200,23200,23200,0
|
|
20240809,153300,1483550550,23200,23200,23200,23200,0
|
|
20240809,153200,1483550550,23200,23200,23200,23200,0
|
|
20240809,153100,1483550550,23200,23200,23200,23200,0
|
|
20240809,153000,1483550550,23200,23200,23200,23200,468
|
|
20240809,152900,1472692950,23300,23300,23300,23300,0
|
|
20240809,152800,1472692950,23300,23300,23300,23300,0
|
|
20240809,152700,1472692950,23300,23300,23300,23300,0
|
|
20240809,152600,1472692950,23300,23300,23300,23300,0
|
|
20240809,152500,1472692950,23300,23300,23300,23300,0
|
|
20240809,152400,1472692950,23300,23300,23300,23300,0
|
|
20240809,152300,1472692950,23300,23300,23300,23300,0
|
|
20240809,152200,1472692950,23300,23300,23300,23300,0
|
|
20240809,152100,1472692950,23300,23300,23300,23300,0
|
|
20240809,152000,1472692950,23300,23300,23300,23300,0
|
|
20240809,151900,1472692950,23300,23150,23300,23150,461
|
|
20240809,151800,1461990000,23200,23100,23200,23100,363
|
|
20240809,151700,1453593950,23100,23050,23150,23050,84
|
|
20240809,151600,1451655000,23150,23050,23150,23050,30
|
|
20240809,151500,1450963400,23050,23050,23150,23050,78
|
|
20240809,151400,1449165400,23150,23050,23150,23050,93
|
|
20240809,151300,1447021650,23150,23050,23150,23050,27
|
|
20240809,151200,1446399200,23100,23150,23150,23100,195
|
|
20240809,151100,1441891000,23150,23150,23200,23150,57
|
|
20240809,151000,1440571400,23100,23150,23150,23100,27
|
|
20240809,150900,1439947650,23150,23150,23150,23150,233
|
|
20240809,150800,1434553700,23200,23150,23200,23150,28
|
|
20240809,150700,1433905450,23150,23200,23200,23150,165
|
|
20240809,150600,1430080650,23150,23150,23150,23150,82
|
|
20240809,150500,1428182350,23250,23250,23250,23150,29
|
|
20240809,150400,1427510700,23150,23200,23200,23150,27
|
|
20240809,150300,1426885600,23200,23150,23200,23150,56
|
|
20240809,150200,1425589050,23300,23250,23300,23200,172
|
|
20240809,150100,1421591000,23200,23250,23300,23200,146
|
|
20240809,150000,1418196500,23300,23300,23300,23300,1
|
|
20240809,145900,1418173200,23350,23300,23350,23300,100
|
|
20240809,145800,1415842050,23300,23300,23300,23300,111
|
|
20240809,145700,1413255750,23350,23350,23350,23350,0
|
|
20240809,145600,1413255750,23350,23300,23350,23300,244
|
|
20240809,145500,1407570500,23300,23250,23300,23250,108
|
|
20240809,145400,1405059450,23250,23200,23250,23200,501
|
|
20240809,145300,1393436200,23250,23200,23250,23200,30
|
|
20240809,145200,1392740150,23200,23250,23250,23200,54
|
|
20240809,145100,1391484950,23300,23250,23300,23250,8
|
|
20240809,145000,1391298700,23300,23250,23300,23250,133
|
|
20240809,144900,1388199900,23250,23250,23250,23250,150
|
|
20240809,144800,1384712400,23250,23150,23250,23150,486
|
|
20240809,144700,1373438750,23200,23200,23200,23200,0
|
|
20240809,144600,1373438750,23200,23150,23200,23150,22
|
|
20240809,144500,1372929350,23150,23150,23150,23150,43
|
|
20240809,144400,1371933900,23200,23200,23200,23200,0
|
|
20240809,144300,1371933900,23200,23200,23200,23200,0
|
|
20240809,144200,1371933900,23200,23200,23200,23200,0
|
|
20240809,144100,1371933900,23200,23200,23200,23200,50
|
|
20240809,144000,1370773900,23200,23200,23200,23200,1
|
|
20240809,143900,1370750700,23150,23150,23150,23150,0
|
|
20240809,143800,1370750700,23150,23150,23150,23150,2
|
|
20240809,143700,1370704400,23200,23200,23200,23200,0
|
|
20240809,143600,1370704400,23200,23200,23200,23200,0
|
|
20240809,143500,1370704400,23200,23200,23200,23200,0
|
|
20240809,143400,1370704400,23200,23200,23200,23200,6
|
|
20240809,143300,1370565200,23150,23150,23200,23150,51
|
|
20240809,143200,1369384500,23150,23150,23150,23150,128
|
|
20240809,143100,1366421300,23150,23100,23150,23100,192
|
|
20240809,143000,1361983600,23100,23050,23100,23000,60
|
|
20240809,142900,1360603200,23100,23050,23100,23050,3
|
|
20240809,142800,1360534000,23050,23050,23050,23050,0
|
|
20240809,142700,1360534000,23050,23050,23050,23050,44
|
|
20240809,142600,1359519800,23100,23100,23100,23100,0
|
|
20240809,142500,1359519800,23100,23100,23100,23100,0
|
|
20240809,142400,1359519800,23100,23050,23100,23050,48
|
|
20240809,142300,1358411050,23050,23000,23050,23000,271
|
|
20240809,142200,1352174550,23050,23050,23050,23050,1
|
|
20240809,142100,1352151500,23050,22950,23050,22950,41
|
|
20240809,142000,1351210300,22950,22950,22950,22950,0
|
|
20240809,141900,1351210300,22950,22950,22950,22950,0
|
|
20240809,141800,1351210300,22950,23050,23050,22950,20
|
|
20240809,141700,1350751000,23000,23000,23000,23000,41
|
|
20240809,141600,1349808000,23050,23050,23050,23050,0
|
|
20240809,141500,1349808000,23050,23050,23050,23050,0
|
|
20240809,141400,1349808000,23050,23050,23050,23050,0
|
|
20240809,141300,1349808000,23050,23050,23050,23050,0
|
|
20240809,141200,1349808000,23050,23050,23050,23050,0
|
|
20240809,141100,1349808000,23050,23050,23050,23050,0
|
|
20240809,141000,1349808000,23050,23000,23050,23000,251
|
|
20240809,140900,1344034950,22950,22950,22950,22950,1
|
|
20240809,140800,1344012000,22950,22950,22950,22950,0
|
|
20240809,140700,1344012000,22950,22900,22950,22900,400
|
|
20240809,140600,1334851950,22950,22950,22950,22950,0
|
|
20240809,140500,1334851950,22950,22950,22950,22950,68
|
|
20240809,140400,1333291350,22950,22950,22950,22950,110
|
|
20240809,140300,1330766850,22950,22950,22950,22950,226
|
|
20240809,140200,1325580150,23000,23000,23000,23000,0
|
|
20240809,140100,1325580150,23000,23000,23000,23000,0
|
|
20240809,140000,1325580150,23000,23000,23000,23000,2
|
|
20240809,135900,1325534150,22950,22950,22950,22950,50
|
|
20240809,135800,1324386650,23000,23000,23000,23000,508
|
|
20240809,135700,1312702650,23000,23050,23050,23000,185
|
|
20240809,135600,1308445100,23000,23050,23050,23000,4
|
|
20240809,135500,1308353050,23050,23050,23050,23050,1
|
|
20240809,135400,1308330000,23000,23000,23000,23000,0
|
|
20240809,135300,1308330000,23000,23000,23000,23000,183
|
|
20240809,135200,1304121000,23050,23050,23050,23050,4
|
|
20240809,135100,1304028800,23050,23000,23050,23000,38
|
|
20240809,135000,1303154700,23000,23000,23000,23000,35
|
|
20240809,134900,1302349700,23050,23050,23050,23050,2
|
|
20240809,134800,1302303600,23050,23050,23050,23050,65
|
|
20240809,134700,1300805350,23050,23100,23100,23050,258
|
|
20240809,134600,1294858050,23050,23100,23100,23050,43
|
|
20240809,134500,1293866750,23050,23050,23050,23050,0
|
|
20240809,134400,1293866750,23050,23100,23100,23050,210
|
|
20240809,134300,1289026200,23050,23100,23100,23050,39
|
|
20240809,134200,1288127200,23100,23150,23150,23100,6
|
|
20240809,134100,1287988400,23150,23150,23150,23150,0
|
|
20240809,134000,1287988400,23150,23100,23150,23100,38
|
|
20240809,133900,1287110500,23150,23150,23150,23150,1
|
|
20240809,133800,1287087350,23100,23150,23150,23100,21
|
|
20240809,133700,1286602200,23150,23100,23150,23100,16
|
|
20240809,133600,1286232550,23100,23100,23100,23100,41
|
|
20240809,133500,1285285450,23150,23150,23150,23150,0
|
|
20240809,133400,1285285450,23150,23150,23150,23150,2
|
|
20240809,133300,1285239150,23100,23100,23100,23100,29
|
|
20240809,133200,1284569250,23100,23100,23100,23100,0
|
|
20240809,133100,1284569250,23100,23100,23100,23100,0
|
|
20240809,133000,1284569250,23100,23150,23200,23100,927
|
|
20240809,132900,1263154250,23200,23200,23200,23200,0
|
|
20240809,132800,1263154250,23200,23200,23200,23200,1
|
|
20240809,132700,1263131050,23150,23150,23150,23150,37
|
|
20240809,132600,1262274500,23150,23150,23150,23150,395
|
|
20240809,132500,1253130250,23200,23150,23200,23150,13
|
|
20240809,132400,1252829150,23200,23200,23200,23200,0
|
|
20240809,132300,1252829150,23200,23200,23200,23150,42
|
|
20240809,132200,1251856700,23200,23200,23200,23200,9
|
|
20240809,132100,1251647900,23150,23150,23150,23150,0
|
|
20240809,132000,1251647900,23150,23200,23200,23150,33
|
|
20240809,131900,1250883850,23250,23250,23250,23250,0
|
|
20240809,131800,1250883850,23250,23250,23250,23250,0
|
|
20240809,131700,1250883850,23250,23250,23250,23250,0
|
|
20240809,131600,1250883850,23250,23250,23250,23250,0
|
|
20240809,131500,1250883850,23250,23150,23250,23150,294
|
|
20240809,131400,1244058100,23150,23150,23150,23150,0
|
|
20240809,131300,1244058100,23150,23150,23150,23150,33
|
|
20240809,131200,1243294150,23100,23100,23100,23100,0
|
|
20240809,131100,1243294150,23100,23200,23200,23100,269
|
|
20240809,131000,1237072350,23150,23150,23150,23150,0
|
|
20240809,130900,1237072350,23150,23200,23200,23150,372
|
|
20240809,130800,1228448650,23200,23200,23200,23200,0
|
|
20240809,130700,1228448650,23200,23200,23200,23200,0
|
|
20240809,130600,1228448650,23200,23200,23200,23200,37
|
|
20240809,130500,1227590250,23200,23200,23200,23200,0
|
|
20240809,130400,1227590250,23200,23200,23200,23200,0
|
|
20240809,130300,1227590250,23200,23200,23200,23200,0
|
|
20240809,130200,1227590250,23200,23200,23250,23200,204
|
|
20240809,130100,1222857400,23200,23200,23200,23200,44
|
|
20240809,130000,1221836600,23250,23250,23250,23250,0
|
|
20240809,125900,1221836600,23250,23250,23250,23200,34
|
|
20240809,125800,1221047450,23250,23250,23250,23250,1
|
|
20240809,125700,1221024200,23200,23200,23200,23200,40
|
|
20240809,125600,1220096200,23300,23300,23300,23300,0
|
|
20240809,125500,1220096200,23300,23300,23300,23300,1
|
|
20240809,125400,1220072900,23300,23300,23300,23300,0
|
|
20240809,125300,1220072900,23300,23250,23300,23200,50
|
|
20240809,125200,1218912550,23300,23250,23300,23250,4
|
|
20240809,125100,1218819500,23300,23250,23300,23200,246
|
|
20240809,125000,1213100000,23300,23300,23300,23300,0
|
|
20240809,124900,1213100000,23300,23300,23300,23300,0
|
|
20240809,124800,1213100000,23300,23300,23300,23300,56
|
|
20240809,124700,1211795200,23300,23350,23350,23300,37
|
|
20240809,124600,1210932850,23400,23450,23450,23400,8845
|
|
20240809,124500,1003591000,23450,23450,23450,23450,40
|
|
20240809,124400,1002653000,23500,23500,23500,23500,0
|
|
20240809,124300,1002653000,23500,23500,23500,23500,0
|
|
20240809,124200,1002653000,23500,23500,23500,23500,1018
|
|
20240809,124100,978730000,23550,23550,23550,23550,5
|
|
20240809,124000,978612250,23550,23550,23550,23550,2
|
|
20240809,123900,978565150,23550,23550,23550,23550,1
|
|
20240809,123800,978541600,23550,23550,23550,23550,190
|
|
20240809,123700,974067100,23550,23550,23550,23550,21
|
|
20240809,123600,973572550,23550,23550,23550,23550,1
|
|
20240809,123500,973549000,23500,23500,23500,23500,43
|
|
20240809,123400,972538500,23500,23500,23500,23500,2
|
|
20240809,123300,972491500,23550,23500,23550,23500,2
|
|
20240809,123200,972444450,23500,23500,23500,23500,0
|
|
20240809,123100,972444450,23500,23500,23500,23500,0
|
|
20240809,123000,972444450,23500,23500,23500,23500,0
|
|
20240809,122900,972444450,23500,23500,23500,23500,0
|
|
20240809,122800,972444450,23500,23500,23500,23500,0
|
|
20240809,122700,972444450,23500,23500,23500,23500,1000
|
|
20240809,122600,948944450,23450,23500,23500,23450,1094
|
|
20240809,122500,923240150,23450,23450,23450,23450,1
|
|
20240809,122400,923216700,23450,23450,23450,23450,2
|
|
20240809,122300,923169800,23450,23450,23450,23450,0
|
|
20240809,122200,923169800,23450,23450,23450,23450,215
|
|
20240809,122100,918128050,23450,23450,23450,23450,43
|
|
20240809,122000,917119700,23450,23450,23450,23450,0
|
|
20240809,121900,917119700,23450,23450,23450,23450,0
|
|
20240809,121800,917119700,23450,23450,23450,23450,0
|
|
20240809,121700,917119700,23450,23450,23450,23450,41
|
|
20240809,121600,916158250,23450,23450,23450,23450,35
|
|
20240809,121500,915337500,23500,23500,23500,23500,0
|
|
20240809,121400,915337500,23500,23500,23500,23500,1
|
|
20240809,121300,915314000,23450,23450,23450,23450,39
|
|
20240809,121200,914399450,23450,23450,23450,23450,1
|
|
20240809,121100,914376000,23450,23450,23450,23450,0
|
|
20240809,121000,914376000,23450,23450,23450,23450,3
|
|
20240809,120900,914305650,23450,23450,23450,23450,0
|
|
20240809,120800,914305650,23450,23450,23450,23450,100
|
|
20240809,120700,911960650,23450,23450,23450,23450,10
|
|
20240809,120600,911726150,23450,23450,23450,23450,820
|
|
20240809,120500,892497150,23450,23450,23450,23450,12
|
|
20240809,120400,892215750,23550,23550,23550,23550,0
|
|
20240809,120300,892215750,23550,23550,23550,23550,0
|
|
20240809,120200,892215750,23550,23550,23550,23550,2
|
|
20240809,120100,892168650,23550,23500,23550,23500,450
|
|
20240809,120000,881571250,23550,23550,23550,23550,0
|
|
20240809,115900,881571250,23550,23550,23550,23550,0
|
|
20240809,115800,881571250,23550,23550,23550,23550,0
|
|
20240809,115700,881571250,23550,23500,23550,23500,126
|
|
20240809,115600,878610150,23550,23500,23550,23500,2
|
|
20240809,115500,878563100,23550,23450,23550,23450,357
|
|
20240809,115400,870170100,23500,23500,23500,23500,1
|
|
20240809,115300,870146600,23450,23450,23450,23450,0
|
|
20240809,115200,870146600,23450,23450,23450,23450,0
|
|
20240809,115100,870146600,23450,23450,23450,23450,0
|
|
20240809,115000,870146600,23450,23450,23450,23450,50
|
|
20240809,114900,868974100,23500,23500,23500,23500,1
|
|
20240809,114800,868950600,23450,23500,23500,23450,8
|
|
20240809,114700,868762900,23500,23450,23500,23450,6
|
|
20240809,114600,868622000,23450,23450,23450,23450,1
|
|
20240809,114500,868598550,23500,23500,23500,23500,10
|
|
20240809,114400,868363550,23450,23450,23450,23450,1
|
|
20240809,114300,868340100,23500,23500,23500,23500,84
|
|
20240809,114200,866366100,23500,23500,23500,23500,47
|
|
20240809,114100,865261600,23500,23450,23500,23450,217
|
|
20240809,114000,860162200,23450,23500,23500,23450,55
|
|
20240809,113900,858872150,23500,23500,23500,23500,16
|
|
20240809,113800,858496150,23450,23450,23450,23450,0
|
|
20240809,113700,858496150,23450,23450,23450,23450,31
|
|
20240809,113600,857769200,23500,23500,23500,23500,0
|
|
20240809,113500,857769200,23500,23500,23500,23500,1
|
|
20240809,113400,857745700,23450,23450,23450,23450,0
|
|
20240809,113300,857745700,23450,23450,23450,23450,40
|
|
20240809,113200,856807700,23450,23450,23450,23450,0
|
|
20240809,113100,856807700,23450,23450,23450,23450,0
|
|
20240809,113000,856807700,23450,23500,23500,23450,36
|
|
20240809,112900,855963400,23500,23500,23500,23500,3
|
|
20240809,112800,855892900,23500,23500,23500,23500,9
|
|
20240809,112700,855681400,23500,23500,23500,23500,6
|
|
20240809,112600,855540400,23450,23450,23450,23450,50
|
|
20240809,112500,854367900,23450,23450,23450,23450,0
|
|
20240809,112400,854367900,23450,23450,23450,23450,162
|
|
20240809,112300,850569000,23450,23450,23450,23450,1
|
|
20240809,112200,850545550,23450,23450,23450,23450,41
|
|
20240809,112100,849584100,23450,23500,23500,23450,2
|
|
20240809,112000,849537150,23450,23450,23450,23450,0
|
|
20240809,111900,849537150,23450,23500,23500,23450,40
|
|
20240809,111800,848599100,23500,23500,23500,23500,1
|
|
20240809,111700,848575600,23500,23500,23500,23500,0
|
|
20240809,111600,848575600,23500,23550,23550,23450,47
|
|
20240809,111500,847473000,23550,23550,23550,23550,0
|
|
20240809,111400,847473000,23550,23550,23550,23550,0
|
|
20240809,111300,847473000,23550,23550,23550,23550,1
|
|
20240809,111200,847449450,23450,23450,23450,23450,52
|
|
20240809,111100,846230050,23550,23550,23550,23550,101
|
|
20240809,111000,843851500,23550,23550,23550,23550,0
|
|
20240809,110900,843851500,23550,23550,23550,23550,0
|
|
20240809,110800,843851500,23550,23550,23550,23550,1
|
|
20240809,110700,843827950,23500,23550,23550,23500,3
|
|
20240809,110600,843757400,23450,23450,23450,23450,55
|
|
20240809,110500,842467650,23450,23450,23450,23450,0
|
|
20240809,110400,842467650,23450,23450,23450,23450,116
|
|
20240809,110300,839747450,23550,23500,23550,23400,5531
|
|
20240809,110200,710185750,23500,23500,23500,23500,11
|
|
20240809,110100,709927250,23500,23500,23500,23500,690
|
|
20240809,110000,693712250,23500,23500,23500,23500,904
|
|
20240809,105900,672468250,23500,23500,23500,23500,150
|
|
20240809,105800,668943250,23550,23600,23600,23550,98
|
|
20240809,105700,666632850,23600,23550,23600,23550,156
|
|
20240809,105600,662959000,23550,23550,23600,23550,4
|
|
20240809,105500,662864750,23550,23550,23600,23550,11
|
|
20240809,105400,662605650,23600,23600,23600,23550,107
|
|
20240809,105300,660080700,23600,23450,23600,23450,2545
|
|
20240809,105200,600242450,23450,23450,23450,23450,1
|
|
20240809,105100,600219000,23450,23450,23450,23450,202
|
|
20240809,105000,595482100,23400,23400,23400,23400,573
|
|
20240809,104900,582073900,23400,23400,23400,23400,1008
|
|
20240809,104800,558486700,23350,23350,23350,23350,0
|
|
20240809,104700,558486700,23350,23300,23350,23300,361
|
|
20240809,104600,550074350,23350,23350,23350,23350,0
|
|
20240809,104500,550074350,23350,23350,23350,23350,55
|
|
20240809,104400,548790100,23350,23350,23350,23350,38
|
|
20240809,104300,547902800,23350,23350,23350,23350,0
|
|
20240809,104200,547902800,23350,23350,23350,23350,2
|
|
20240809,104100,547856100,23350,23400,23400,23350,29
|
|
20240809,104000,547178900,23350,23350,23350,23350,31
|
|
20240809,103900,546455050,23400,23400,23400,23400,1
|
|
20240809,103800,546431650,23400,23350,23400,23350,74
|
|
20240809,103700,544703250,23350,23450,23450,23350,511
|
|
20240809,103600,532771300,23400,23300,23450,23300,1232
|
|
20240809,103500,503967700,23400,23400,23400,23400,0
|
|
20240809,103400,503967700,23400,23400,23400,23400,1
|
|
20240809,103300,503944300,23400,23350,23400,23350,192
|
|
20240809,103200,499460350,23350,23350,23350,23350,2
|
|
20240809,103100,499413650,23350,23350,23350,23350,52
|
|
20240809,103000,498199450,23400,23400,23400,23400,0
|
|
20240809,102900,498199450,23400,23400,23400,23400,5
|
|
20240809,102800,498082450,23400,23300,23400,23250,1209
|
|
20240809,102700,469889400,23250,23200,23250,23200,607
|
|
20240809,102600,455799350,23200,23200,23200,23200,0
|
|
20240809,102500,455799350,23200,23100,23200,23100,21
|
|
20240809,102400,455314150,23200,23200,23200,23200,1
|
|
20240809,102300,455290950,23200,23200,23200,23200,24
|
|
20240809,102200,454734150,23200,23200,23200,23200,0
|
|
20240809,102100,454734150,23200,23200,23200,23200,0
|
|
20240809,102000,454734150,23200,23100,23200,23100,299
|
|
20240809,101900,447804550,23150,23150,23150,23150,100
|
|
20240809,101800,445489550,23150,23150,23150,23150,0
|
|
20240809,101700,445489550,23150,23150,23150,23150,0
|
|
20240809,101600,445489550,23150,23050,23150,23050,501
|
|
20240809,101500,433941400,23050,23050,23050,23050,5
|
|
20240809,101400,433826150,23050,23050,23050,23050,0
|
|
20240809,101300,433826150,23050,23050,23050,23050,0
|
|
20240809,101200,433826150,23050,23050,23050,23050,0
|
|
20240809,101100,433826150,23050,23100,23150,23050,1539
|
|
20240809,101000,398275950,23150,23150,23150,23150,0
|
|
20240809,100900,398275950,23150,23150,23300,23150,308
|
|
20240809,100800,391123600,23100,23100,23100,23100,40
|
|
20240809,100700,390199600,23100,23100,23100,23100,0
|
|
20240809,100600,390199600,23100,23150,23150,23100,42
|
|
20240809,100500,389228750,23150,23150,23150,23150,1
|
|
20240809,100400,389205600,23100,23150,23150,23100,530
|
|
20240809,100300,376937650,23150,23150,23150,23150,66
|
|
20240809,100200,375409750,23200,23200,23250,23200,1746
|
|
20240809,100100,334902500,23250,23250,23250,23250,5
|
|
20240809,100000,334786250,23250,23250,23250,23250,0
|
|
20240809,095900,334786250,23250,23250,23250,23250,2
|
|
20240809,095800,334739750,23200,23200,23200,23200,0
|
|
20240809,095700,334739750,23200,23200,23200,23200,1
|
|
20240809,095600,334716550,23200,23250,23300,23200,26
|
|
20240809,095500,334111950,23300,23150,23300,23150,296
|
|
20240809,095400,327242800,23150,23200,23200,23150,3
|
|
20240809,095300,327173300,23150,23150,23150,23150,1
|
|
20240809,095200,327150150,23150,23150,23150,23150,131
|
|
20240809,095100,324117500,23150,23150,23150,23150,0
|
|
20240809,095000,324117500,23150,23150,23150,23150,2
|
|
20240809,094900,324071200,23200,23150,23200,23150,81
|
|
20240809,094800,322194550,23150,23150,23150,23150,0
|
|
20240809,094700,322194550,23150,23150,23150,23150,0
|
|
20240809,094600,322194550,23150,23150,23150,23150,163
|
|
20240809,094500,318421100,23150,23150,23150,23150,0
|
|
20240809,094400,318421100,23150,23150,23150,23150,1
|
|
20240809,094300,318397950,23100,23100,23100,23100,225
|
|
20240809,094200,313200450,23150,23150,23150,23150,40
|
|
20240809,094100,312274450,23100,23100,23100,23100,0
|
|
20240809,094000,312274450,23100,23150,23150,23100,241
|
|
20240809,093900,306695950,23150,23200,23300,23150,115
|
|
20240809,093800,304031500,23300,23150,23350,23150,2970
|
|
20240809,093700,235037900,23150,23150,23150,23150,0
|
|
20240809,093600,235037900,23150,23100,23150,23100,193
|
|
20240809,093500,230579550,23100,23100,23100,23100,5
|
|
20240809,093400,230464050,23050,23100,23100,23050,11
|
|
20240809,093300,230210450,23100,23100,23100,23100,0
|
|
20240809,093200,230210450,23100,23050,23100,23050,101
|
|
20240809,093100,227877400,23050,23100,23150,23050,153
|
|
20240809,093000,224350400,23150,23150,23150,23150,1
|
|
20240809,092900,224327250,23150,23050,23150,23050,1250
|
|
20240809,092800,195454700,23050,23050,23050,23050,9
|
|
20240809,092700,195247250,23100,23100,23100,23100,0
|
|
20240809,092600,195247250,23100,23100,23100,23100,0
|
|
20240809,092500,195247250,23100,23100,23100,23050,545
|
|
20240809,092400,182682950,23050,23050,23050,23000,668
|
|
20240809,092300,167290250,23050,23000,23050,23000,368
|
|
20240809,092200,158821250,23050,23050,23050,23050,105
|
|
20240809,092100,156401000,23050,23050,23050,23050,228
|
|
20240809,092000,151145600,23050,23050,23100,23050,182
|
|
20240809,091900,146941500,23100,23100,23100,23100,100
|
|
20240809,091800,144631500,23100,23050,23100,23050,52
|
|
20240809,091700,143432850,23000,23000,23000,23000,0
|
|
20240809,091600,143432850,23000,23000,23000,23000,0
|
|
20240809,091500,143432850,23000,23000,23050,23000,229
|
|
20240809,091400,138157600,22950,23050,23050,22950,192
|
|
20240809,091300,133741550,23050,22950,23050,22950,36
|
|
20240809,091200,132913550,23000,23000,23000,22950,104
|
|
20240809,091100,130521600,23000,23100,23100,23000,1007
|
|
20240809,091000,107350500,23050,23100,23150,23050,259
|
|
20240809,090900,101367150,23100,23150,23200,23100,68
|
|
20240809,090800,99792950,23150,23100,23150,23100,619
|
|
20240809,090700,85471550,23100,23050,23150,23050,255
|
|
20240809,090600,79576050,23050,23050,23100,23050,281
|
|
20240809,090500,73089400,23050,23000,23100,23000,152
|
|
20240809,090400,69586650,23050,23050,23100,23050,332
|
|
20240809,090300,61931650,23050,23000,23050,22950,197
|
|
20240809,090200,57401950,23000,22950,23000,22950,394
|
|
20240809,090100,48345900,23000,23050,23200,23000,388
|
|
20240809,090000,39406400,23250,22950,23250,22950,1716
|