587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,184400,3497473650,20650,20650,20650,20650,6263
|
|
20240802,184300,3497473650,20650,20650,20650,20650,0
|
|
20240802,184200,3497473650,20650,20650,20650,20650,0
|
|
20240802,184100,3497473650,20650,20650,20650,20650,0
|
|
20240802,184000,3497473650,20650,20650,20650,20650,0
|
|
20240802,183900,3497473650,20650,20650,20650,20650,0
|
|
20240802,183800,3497473650,20650,20650,20650,20650,0
|
|
20240802,183700,3497473650,20650,20650,20650,20650,0
|
|
20240802,183600,3497473650,20650,20650,20650,20650,0
|
|
20240802,183500,3497473650,20650,20650,20650,20650,0
|
|
20240802,183400,3497473650,20650,20650,20650,20650,0
|
|
20240802,183300,3497473650,20650,20650,20650,20650,0
|
|
20240802,183200,3497473650,20650,20650,20650,20650,0
|
|
20240802,183100,3497473650,20650,20650,20650,20650,0
|
|
20240802,183000,3497473650,20650,20650,20650,20650,0
|
|
20240802,182900,3497473650,20650,20650,20650,20650,0
|
|
20240802,182800,3497473650,20650,20650,20650,20650,0
|
|
20240802,182700,3497473650,20650,20650,20650,20650,0
|
|
20240802,182600,3497473650,20650,20650,20650,20650,0
|
|
20240802,182500,3497473650,20650,20650,20650,20650,0
|
|
20240802,182400,3497473650,20650,20650,20650,20650,0
|
|
20240802,182300,3497473650,20650,20650,20650,20650,0
|
|
20240802,182200,3497473650,20650,20650,20650,20650,0
|
|
20240802,182100,3497473650,20650,20650,20650,20650,0
|
|
20240802,182000,3497473650,20650,20650,20650,20650,0
|
|
20240802,181900,3497473650,20650,20650,20650,20650,0
|
|
20240802,181800,3497473650,20650,20650,20650,20650,0
|
|
20240802,181700,3497473650,20650,20650,20650,20650,0
|
|
20240802,181600,3497473650,20650,20650,20650,20650,0
|
|
20240802,181500,3497473650,20650,20650,20650,20650,0
|
|
20240802,181400,3497473650,20650,20650,20650,20650,6263
|
|
20240802,181300,3497473650,20650,20650,20650,20650,0
|
|
20240802,181200,3497473650,20650,20650,20650,20650,0
|
|
20240802,181100,3497473650,20650,20650,20650,20650,0
|
|
20240802,181000,3497473650,20650,20650,20650,20650,0
|
|
20240802,180900,3497473650,20650,20650,20650,20650,0
|
|
20240802,180800,3497473650,20650,20650,20650,20650,0
|
|
20240802,180700,3497473650,20650,20650,20650,20650,0
|
|
20240802,180600,3497473650,20650,20650,20650,20650,0
|
|
20240802,180500,3497473650,20650,20650,20650,20650,0
|
|
20240802,180400,3497473650,20650,20650,20650,20650,0
|
|
20240802,180300,3497473650,20650,20650,20650,20650,0
|
|
20240802,180200,3497473650,20650,20650,20650,20650,0
|
|
20240802,180100,3497473650,20650,20650,20650,20650,0
|
|
20240802,180000,3497473650,20650,20650,20650,20650,0
|
|
20240802,175900,3497473650,20650,20650,20650,20650,0
|
|
20240802,175800,3497473650,20650,20650,20650,20650,0
|
|
20240802,175700,3497473650,20650,20650,20650,20650,0
|
|
20240802,175600,3497473650,20650,20650,20650,20650,0
|
|
20240802,175500,3497473650,20650,20650,20650,20650,0
|
|
20240802,175400,3497473650,20650,20650,20650,20650,0
|
|
20240802,175300,3497473650,20650,20650,20650,20650,0
|
|
20240802,175200,3497473650,20650,20650,20650,20650,0
|
|
20240802,175100,3497473650,20650,20650,20650,20650,0
|
|
20240802,175000,3497473650,20650,20650,20650,20650,0
|
|
20240802,174900,3497473650,20650,20650,20650,20650,0
|
|
20240802,174800,3497473650,20650,20650,20650,20650,0
|
|
20240802,174700,3497473650,20650,20650,20650,20650,0
|
|
20240802,174600,3497473650,20650,20650,20650,20650,0
|
|
20240802,174500,3497473650,20650,20650,20650,20650,0
|
|
20240802,174400,3497473650,20650,20650,20650,20650,6263
|
|
20240802,174300,3497473650,20650,20650,20650,20650,0
|
|
20240802,174200,3497473650,20650,20650,20650,20650,0
|
|
20240802,174100,3497473650,20650,20650,20650,20650,0
|
|
20240802,174000,3497473650,20650,20650,20650,20650,0
|
|
20240802,173900,3497473650,20650,20650,20650,20650,0
|
|
20240802,173800,3497473650,20650,20650,20650,20650,0
|
|
20240802,173700,3497473650,20650,20650,20650,20650,0
|
|
20240802,173600,3497473650,20650,20650,20650,20650,0
|
|
20240802,173500,3497473650,20650,20650,20650,20650,0
|
|
20240802,173400,3497473650,20650,20650,20650,20650,0
|
|
20240802,173300,3497473650,20650,20650,20650,20650,0
|
|
20240802,173200,3497473650,20650,20650,20650,20650,0
|
|
20240802,173100,3497473650,20650,20650,20650,20650,0
|
|
20240802,173000,3497473650,20650,20650,20650,20650,0
|
|
20240802,172900,3497473650,20650,20650,20650,20650,0
|
|
20240802,172800,3497473650,20650,20650,20650,20650,0
|
|
20240802,172700,3497473650,20650,20650,20650,20650,0
|
|
20240802,172600,3497473650,20650,20650,20650,20650,0
|
|
20240802,172500,3497473650,20650,20650,20650,20650,0
|
|
20240802,172400,3497473650,20650,20650,20650,20650,0
|
|
20240802,172300,3497473650,20650,20650,20650,20650,0
|
|
20240802,172200,3497473650,20650,20650,20650,20650,0
|
|
20240802,172100,3497473650,20650,20650,20650,20650,0
|
|
20240802,172000,3497473650,20650,20650,20650,20650,0
|
|
20240802,171900,3497473650,20650,20650,20650,20650,0
|
|
20240802,171800,3497473650,20650,20650,20650,20650,0
|
|
20240802,171700,3497473650,20650,20650,20650,20650,0
|
|
20240802,171600,3497473650,20650,20650,20650,20650,0
|
|
20240802,171500,3497473650,20650,20650,20650,20650,0
|
|
20240802,171400,3497473650,20650,20650,20650,20650,6263
|
|
20240802,171300,3497473650,20650,20650,20650,20650,0
|
|
20240802,171200,3497473650,20650,20650,20650,20650,0
|
|
20240802,171100,3497473650,20650,20650,20650,20650,0
|
|
20240802,171000,3497473650,20650,20650,20650,20650,0
|
|
20240802,170900,3497473650,20650,20650,20650,20650,0
|
|
20240802,170800,3497473650,20650,20650,20650,20650,0
|
|
20240802,170700,3497473650,20650,20650,20650,20650,0
|
|
20240802,170600,3497473650,20650,20650,20650,20650,0
|
|
20240802,170500,3497473650,20650,20650,20650,20650,0
|
|
20240802,170400,3497473650,20650,20650,20650,20650,0
|
|
20240802,170300,3497473650,20650,20650,20650,20650,0
|
|
20240802,170200,3497473650,20650,20650,20650,20650,0
|
|
20240802,170100,3497473650,20650,20650,20650,20650,0
|
|
20240802,170000,3497473650,20650,20650,20650,20650,0
|
|
20240802,165900,3497473650,20650,20650,20650,20650,0
|
|
20240802,165800,3497473650,20650,20650,20650,20650,0
|
|
20240802,165700,3497473650,20650,20650,20650,20650,0
|
|
20240802,165600,3497473650,20650,20650,20650,20650,0
|
|
20240802,165500,3497473650,20650,20650,20650,20650,0
|
|
20240802,165400,3497473650,20650,20650,20650,20650,0
|
|
20240802,165300,3497473650,20650,20650,20650,20650,0
|
|
20240802,165200,3497473650,20650,20650,20650,20650,0
|
|
20240802,165100,3497473650,20650,20650,20650,20650,0
|
|
20240802,165000,3497473650,20650,20650,20650,20650,0
|
|
20240802,164900,3497473650,20650,20650,20650,20650,0
|
|
20240802,164800,3497473650,20650,20650,20650,20650,0
|
|
20240802,164700,3497473650,20650,20650,20650,20650,0
|
|
20240802,164600,3497473650,20650,20650,20650,20650,0
|
|
20240802,164500,3497473650,20650,20650,20650,20650,0
|
|
20240802,164400,3497473650,20650,20650,20650,20650,6263
|
|
20240802,164300,3497473650,20650,20650,20650,20650,0
|
|
20240802,164200,3497473650,20650,20650,20650,20650,0
|
|
20240802,164100,3497473650,20650,20650,20650,20650,0
|
|
20240802,164000,3497473650,20650,20650,20650,20650,0
|
|
20240802,163900,3497473650,20650,20650,20650,20650,0
|
|
20240802,163800,3497473650,20650,20650,20650,20650,0
|
|
20240802,163700,3497473650,20650,20650,20650,20650,0
|
|
20240802,163600,3497473650,20650,20650,20650,20650,0
|
|
20240802,163500,3497473650,20650,20650,20650,20650,0
|
|
20240802,163400,3497473650,20650,20650,20650,20650,0
|
|
20240802,163300,3497473650,20650,20650,20650,20650,0
|
|
20240802,163200,3497473650,20650,20650,20650,20650,0
|
|
20240802,163100,3497473650,20650,20650,20650,20650,0
|
|
20240802,163000,3497473650,20650,20650,20650,20650,0
|
|
20240802,162900,3497473650,20650,20650,20650,20650,0
|
|
20240802,162800,3497473650,20650,20650,20650,20650,0
|
|
20240802,162700,3497473650,20650,20650,20650,20650,0
|
|
20240802,162600,3497473650,20650,20650,20650,20650,0
|
|
20240802,162500,3497473650,20650,20650,20650,20650,0
|
|
20240802,162400,3497473650,20650,20650,20650,20650,0
|
|
20240802,162300,3497473650,20650,20650,20650,20650,0
|
|
20240802,162200,3497473650,20650,20650,20650,20650,0
|
|
20240802,162100,3497473650,20650,20650,20650,20650,0
|
|
20240802,162000,3497473650,20650,20650,20650,20650,0
|
|
20240802,161900,3497473650,20650,20650,20650,20650,0
|
|
20240802,161800,3497473650,20650,20650,20650,20650,0
|
|
20240802,161700,3497473650,20650,20650,20650,20650,0
|
|
20240802,161600,3497473650,20650,20650,20650,20650,0
|
|
20240802,161500,3497473650,20650,20650,20650,20650,0
|
|
20240802,161400,3497473650,20650,20650,20650,20650,6263
|
|
20240802,161300,3497473650,20650,20650,20650,20650,0
|
|
20240802,161200,3497473650,20650,20650,20650,20650,0
|
|
20240802,161100,3497473650,20650,20650,20650,20650,0
|
|
20240802,161000,3497473650,20650,20650,20650,20650,0
|
|
20240802,160900,3497473650,20650,20650,20650,20650,0
|
|
20240802,160800,3497473650,20650,20650,20650,20650,0
|
|
20240802,160700,3497473650,20650,20650,20650,20650,0
|
|
20240802,160600,3497473650,20650,20650,20650,20650,0
|
|
20240802,160500,3497473650,20650,20650,20650,20650,0
|
|
20240802,160400,3497473650,20650,20650,20650,20650,0
|
|
20240802,160300,3497473650,20650,20650,20650,20650,0
|
|
20240802,160200,3497473650,20650,20650,20650,20650,0
|
|
20240802,160100,3497473650,20650,20650,20650,20650,0
|
|
20240802,160000,3497473650,20650,20650,20650,20650,0
|
|
20240802,155900,3497473650,20650,20650,20650,20650,0
|
|
20240802,155800,3497473650,20650,20650,20650,20650,0
|
|
20240802,155700,3497473650,20650,20650,20650,20650,0
|
|
20240802,155600,3497473650,20650,20650,20650,20650,0
|
|
20240802,155500,3497473650,20650,20650,20650,20650,0
|
|
20240802,155400,3497473650,20650,20650,20650,20650,0
|
|
20240802,155300,3497473650,20650,20650,20650,20650,0
|
|
20240802,155200,3497473650,20650,20650,20650,20650,0
|
|
20240802,155100,3497473650,20650,20650,20650,20650,0
|
|
20240802,155000,3497473650,20650,20650,20650,20650,0
|
|
20240802,154900,3497473650,20650,20650,20650,20650,0
|
|
20240802,154800,3497473650,20650,20650,20650,20650,0
|
|
20240802,154700,3497473650,20650,20650,20650,20650,0
|
|
20240802,154600,3497473650,20650,20650,20650,20650,0
|
|
20240802,154500,3497473650,20650,20650,20650,20650,0
|
|
20240802,154400,3497473650,20650,20650,20650,20650,6263
|
|
20240802,154300,3497473650,20650,20650,20650,20650,0
|
|
20240802,154200,3497473650,20650,20650,20650,20650,0
|
|
20240802,154100,3497473650,20650,20650,20650,20650,0
|
|
20240802,154000,3497473650,20650,20650,20650,20650,0
|
|
20240802,153900,3497473650,20650,20650,20650,20650,0
|
|
20240802,153800,3497473650,20650,20650,20650,20650,0
|
|
20240802,153700,3497473650,20650,20650,20650,20650,0
|
|
20240802,153600,3497473650,20650,20650,20650,20650,0
|
|
20240802,153500,3497473650,20650,20650,20650,20650,0
|
|
20240802,153400,3497473650,20650,20650,20650,20650,0
|
|
20240802,153300,3497473650,20650,20650,20650,20650,0
|
|
20240802,153200,3497473650,20650,20650,20650,20650,0
|
|
20240802,153100,3497473650,20650,20650,20650,20650,0
|
|
20240802,153000,3497473650,20650,20650,20650,20650,6263
|
|
20240802,152900,3368142700,20600,20600,20600,20600,0
|
|
20240802,152800,3368142700,20600,20600,20600,20600,0
|
|
20240802,152700,3368142700,20600,20600,20600,20600,0
|
|
20240802,152600,3368142700,20600,20600,20600,20600,0
|
|
20240802,152500,3368142700,20600,20600,20600,20600,0
|
|
20240802,152400,3368142700,20600,20600,20600,20600,0
|
|
20240802,152300,3368142700,20600,20600,20600,20600,0
|
|
20240802,152200,3368142700,20600,20600,20600,20600,0
|
|
20240802,152100,3368142700,20600,20600,20600,20600,0
|
|
20240802,152000,3368142700,20600,20600,20600,20600,0
|
|
20240802,151900,3368142700,20600,20650,20650,20600,70
|
|
20240802,151800,3366698600,20750,20700,20750,20650,212
|
|
20240802,151700,3362306200,20650,20550,20750,20550,926
|
|
20240802,151600,3343188750,20550,20600,20600,20550,237
|
|
20240802,151500,3338313900,20600,20550,20650,20550,513
|
|
20240802,151400,3327746950,20600,20550,20600,20550,293
|
|
20240802,151300,3321720600,20550,20500,20600,20500,1001
|
|
20240802,151200,3301161350,20500,20550,20600,20500,337
|
|
20240802,151100,3294234000,20600,20550,20600,20550,439
|
|
20240802,151000,3285208450,20600,20550,20600,20550,244
|
|
20240802,150900,3280191850,20550,20550,20600,20500,328
|
|
20240802,150800,3273439250,20550,20550,20600,20550,419
|
|
20240802,150700,3264828750,20550,20650,20650,20550,1842
|
|
20240802,150600,3226963250,20600,20600,20600,20600,599
|
|
20240802,150500,3214623850,20600,20600,20600,20600,66
|
|
20240802,150400,3213264250,20650,20650,20700,20650,849
|
|
20240802,150300,3195727400,20650,20700,20700,20650,262
|
|
20240802,150200,3190312050,20700,20650,20700,20650,28
|
|
20240802,150100,3189733700,20700,20700,20700,20650,56
|
|
20240802,150000,3188577100,20700,20700,20700,20650,90
|
|
20240802,145900,3186717900,20700,20650,20700,20650,126
|
|
20240802,145800,3184114850,20650,20650,20650,20650,76
|
|
20240802,145700,3182545450,20650,20650,20650,20650,159
|
|
20240802,145600,3179262100,20650,20650,20650,20650,22
|
|
20240802,145500,3178807800,20600,20650,20650,20600,189
|
|
20240802,145400,3174907650,20600,20600,20600,20600,320
|
|
20240802,145300,3168315650,20600,20600,20650,20550,1252
|
|
20240802,145200,3142568400,20550,20650,20650,20550,1090
|
|
20240802,145100,3120114400,20650,20650,20650,20650,137
|
|
20240802,145000,3117285350,20650,20600,20650,20600,282
|
|
20240802,144900,3111473900,20650,20600,20650,20600,329
|
|
20240802,144800,3104696350,20650,20600,20650,20550,351
|
|
20240802,144700,3097467100,20550,20600,20600,20550,353
|
|
20240802,144600,3090206850,20650,20600,20700,20550,133
|
|
20240802,144500,3087469450,20600,20600,20650,20600,82
|
|
20240802,144400,3085780100,20700,20650,20700,20600,272
|
|
20240802,144300,3080160750,20700,20700,20700,20650,11
|
|
20240802,144200,3079933250,20700,20600,20700,20600,307
|
|
20240802,144100,3073594650,20600,20550,20600,20500,296
|
|
20240802,144000,3067517200,20550,20550,20550,20500,125
|
|
20240802,143900,3064950100,20500,20550,20550,20500,286
|
|
20240802,143800,3059084050,20500,20550,20550,20500,3583
|
|
20240802,143700,2985545550,20550,20550,20550,20550,125
|
|
20240802,143600,2982976800,20600,20600,20650,20550,1053
|
|
20240802,143500,2961286650,20600,20600,20650,20600,660
|
|
20240802,143400,2947685150,20650,20650,20650,20650,186
|
|
20240802,143300,2943844250,20650,20650,20650,20600,347
|
|
20240802,143200,2936690150,20650,20700,20700,20600,11062
|
|
20240802,143100,2707771750,20750,20750,20750,20700,151
|
|
20240802,143000,2704641700,20750,20700,20750,20700,207
|
|
20240802,142900,2700355500,20750,20750,20750,20700,332
|
|
20240802,142800,2693471850,20750,20750,20750,20700,124
|
|
20240802,142700,2690899100,20750,20750,20750,20750,167
|
|
20240802,142600,2687433850,20800,20750,20800,20750,295
|
|
20240802,142500,2681312550,20750,20750,20750,20700,403
|
|
20240802,142400,2672950500,20700,20800,20800,20700,3112
|
|
20240802,142300,2608378900,20800,20800,20800,20800,515
|
|
20240802,142200,2597666900,20750,20750,20750,20750,4
|
|
20240802,142100,2597583900,20750,20750,20800,20750,130
|
|
20240802,142000,2594881150,20750,20800,20800,20750,623
|
|
20240802,141900,2581952550,20800,20800,20800,20750,112
|
|
20240802,141800,2579623150,20800,20800,20800,20750,235
|
|
20240802,141700,2574745300,20800,20800,20800,20800,2280
|
|
20240802,141600,2527321300,20800,20850,20850,20800,36
|
|
20240802,141500,2526570900,20850,20850,20850,20850,32
|
|
20240802,141400,2525903700,20850,20800,20850,20800,1181
|
|
20240802,141300,2501335800,20800,20850,20850,20800,442
|
|
20240802,141200,2492140550,20850,20800,20850,20800,671
|
|
20240802,141100,2478158300,20850,20800,20850,20800,67
|
|
20240802,141000,2476763850,20850,20850,20850,20800,96
|
|
20240802,140900,2474764950,20850,20850,20900,20800,37
|
|
20240802,140800,2473994400,20850,20850,20850,20850,134
|
|
20240802,140700,2471200500,20800,20850,20900,20800,1401
|
|
20240802,140600,2441989900,20850,20850,20900,20850,104
|
|
20240802,140500,2439816700,20900,20900,20900,20850,62
|
|
20240802,140400,2438522900,20850,20900,20900,20850,86
|
|
20240802,140300,2436727450,20850,20900,20900,20850,62
|
|
20240802,140200,2435432050,20900,20900,20900,20900,309
|
|
20240802,140100,2428973950,20900,20850,20900,20850,49
|
|
20240802,140000,2427952100,20850,20850,20850,20800,81
|
|
20240802,135900,2426263350,20850,20850,20850,20850,295
|
|
20240802,135800,2420112600,20850,20850,20850,20800,189
|
|
20240802,135700,2416173000,20850,20900,20900,20850,6038
|
|
20240802,135600,2290104600,20900,20900,20900,20900,10
|
|
20240802,135500,2289895600,20950,20900,20950,20900,10
|
|
20240802,135400,2289686350,20900,20900,20900,20900,78
|
|
20240802,135300,2288056150,20900,20900,20900,20900,73
|
|
20240802,135200,2286530450,20900,20950,20950,20900,55
|
|
20240802,135100,2285378450,20900,20950,20950,20900,41
|
|
20240802,135000,2284519650,20900,20950,20950,20900,7
|
|
20240802,134900,2284373200,20950,20950,20950,20900,359
|
|
20240802,134800,2276852350,20950,20900,20950,20900,71
|
|
20240802,134700,2275367500,20900,20950,20950,20900,146
|
|
20240802,134600,2272311300,20950,20900,20950,20900,18
|
|
20240802,134500,2271934450,20900,20950,20950,20900,41
|
|
20240802,134400,2271077250,20950,20950,20950,20900,107
|
|
20240802,134300,2268838350,20950,20950,20950,20900,28
|
|
20240802,134200,2268251950,20950,20900,20950,20900,8
|
|
20240802,134100,2268084600,20950,20950,20950,20900,2033
|
|
20240802,134000,2225584850,20950,20950,21000,20950,40
|
|
20240802,133900,2224746800,20900,20950,20950,20900,594
|
|
20240802,133800,2212303000,20900,20950,20950,20900,48
|
|
20240802,133700,2211298400,20950,20950,21000,20950,337
|
|
20240802,133600,2204238150,20950,20950,20950,20950,104
|
|
20240802,133500,2202059350,20950,20900,20950,20900,682
|
|
20240802,133400,2187802050,20900,20900,20950,20900,120
|
|
20240802,133300,2185292250,20900,21000,21000,20900,1005
|
|
20240802,133200,2164259250,21000,20950,21000,20950,7
|
|
20240802,133100,2164112550,20950,20950,20950,20950,4
|
|
20240802,133000,2164028750,21000,21000,21000,21000,56
|
|
20240802,132900,2162852750,21000,21000,21000,21000,26
|
|
20240802,132800,2162306750,21000,21000,21000,20950,15
|
|
20240802,132700,2161991950,21000,21000,21000,21000,292
|
|
20240802,132600,2155859950,20950,20950,20950,20950,64
|
|
20240802,132500,2154519150,20950,20950,20950,20950,55
|
|
20240802,132400,2153366900,20950,20950,20950,20900,711
|
|
20240802,132300,2138481700,20900,21000,21000,20900,367
|
|
20240802,132200,2130807500,21000,20950,21000,20950,56
|
|
20240802,132100,2129634200,20950,20950,20950,20950,0
|
|
20240802,132000,2129634200,20950,20900,20950,20900,134
|
|
20240802,131900,2126828650,20950,20950,20950,20900,75
|
|
20240802,131800,2125258800,20950,21000,21000,20900,1532
|
|
20240802,131700,2093167000,21000,20950,21000,20950,33
|
|
20240802,131600,2092474600,20950,21000,21000,20950,439
|
|
20240802,131500,2083277450,21000,21000,21000,20950,107
|
|
20240802,131400,2081035450,21000,21000,21000,21000,133
|
|
20240802,131300,2078242450,21000,21000,21000,20950,23
|
|
20240802,131200,2077759900,21000,21000,21000,20950,14
|
|
20240802,131100,2077465950,21000,21050,21050,21000,8
|
|
20240802,131000,2077297900,21000,21000,21000,21000,109
|
|
20240802,130900,2075008900,21000,21000,21000,21000,310
|
|
20240802,130800,2068498900,21000,21000,21000,21000,211
|
|
20240802,130700,2064067900,21000,20950,21000,20950,35
|
|
20240802,130600,2063333100,21000,21000,21000,21000,263
|
|
20240802,130500,2057810100,21000,21000,21000,20950,107
|
|
20240802,130400,2055563350,20950,20950,21000,20950,1278
|
|
20240802,130300,2028789000,21050,21000,21050,21000,37
|
|
20240802,130200,2028011950,21000,21000,21000,21000,11
|
|
20240802,130100,2027780950,21050,21050,21050,21050,1
|
|
20240802,130000,2027759900,21000,21000,21000,21000,49
|
|
20240802,125900,2026730900,21000,20950,21000,20950,1019
|
|
20240802,125800,2005364850,20950,20950,20950,20950,0
|
|
20240802,125700,2005364850,20950,21000,21000,20950,14
|
|
20240802,125600,2005071050,21000,20950,21000,20950,148
|
|
20240802,125500,2001969850,20950,20950,20950,20950,1686
|
|
20240802,125400,1966648150,21000,20950,21000,20950,530
|
|
20240802,125300,1955543150,21000,20950,21000,20950,494
|
|
20240802,125200,1945189850,21000,20950,21000,20950,104
|
|
20240802,125100,1943010850,20950,21000,21050,20950,23
|
|
20240802,125000,1942528500,21000,20950,21000,20950,75
|
|
20240802,124900,1940953950,21050,21000,21050,21000,90
|
|
20240802,124800,1939061950,20950,21000,21000,20950,20
|
|
20240802,124700,1938642200,20950,21000,21000,20950,172
|
|
20240802,124600,1935035700,21000,21000,21000,21000,32
|
|
20240802,124500,1934363700,21000,21000,21000,20950,37
|
|
20240802,124400,1933586900,21000,21000,21000,21000,54
|
|
20240802,124300,1932452900,21000,20950,21000,20950,20
|
|
20240802,124200,1932033050,20950,21000,21000,20950,7
|
|
20240802,124100,1931886250,21000,21000,21000,21000,18
|
|
20240802,124000,1931508250,21000,21000,21000,21000,623
|
|
20240802,123900,1918425250,21000,21050,21050,21000,49
|
|
20240802,123800,1917396100,21050,21050,21050,21050,9
|
|
20240802,123700,1917206650,21050,21050,21050,21050,1
|
|
20240802,123600,1917185600,21050,21050,21050,21000,89
|
|
20240802,123500,1915312350,21050,21100,21100,21050,171
|
|
20240802,123400,1911712700,21100,21050,21100,21050,3
|
|
20240802,123300,1911649500,21050,21050,21050,21050,195
|
|
20240802,123200,1907544750,21050,21050,21050,21050,10
|
|
20240802,123100,1907334250,21050,21050,21050,21050,7
|
|
20240802,123000,1907186900,21050,21000,21050,21000,20
|
|
20240802,122900,1906766850,21000,20950,21000,20950,163
|
|
20240802,122800,1903349600,20950,21000,21000,20950,573
|
|
20240802,122700,1891318100,21050,21100,21100,21000,210
|
|
20240802,122600,1886906850,21000,21050,21050,21000,108
|
|
20240802,122500,1884633850,21050,21050,21050,21050,1
|
|
20240802,122400,1884612800,21000,21000,21050,21000,36
|
|
20240802,122300,1883855750,21000,21000,21000,21000,10
|
|
20240802,122200,1883645750,21000,21000,21000,21000,0
|
|
20240802,122100,1883645750,21000,21000,21000,21000,25
|
|
20240802,122000,1883120750,21000,21000,21000,21000,11
|
|
20240802,121900,1882889750,21000,21000,21000,20950,214
|
|
20240802,121800,1878396300,21000,21050,21050,20950,376
|
|
20240802,121700,1870498000,21000,21100,21100,21000,211
|
|
20240802,121600,1866056800,20950,21050,21100,20950,1038
|
|
20240802,121500,1844249750,21000,21000,21000,21000,667
|
|
20240802,121400,1830242750,21000,21000,21000,21000,123
|
|
20240802,121300,1827659750,21000,21000,21000,21000,13
|
|
20240802,121200,1827386750,21000,21000,21000,20950,465
|
|
20240802,121100,1817622000,21000,21000,21000,20950,151
|
|
20240802,121000,1814452000,21000,21000,21000,21000,5
|
|
20240802,120900,1814347000,20950,20950,20950,20950,15
|
|
20240802,120800,1814032750,21000,20950,21000,20950,319
|
|
20240802,120700,1807349300,20950,20950,20950,20950,1354
|
|
20240802,120600,1778983000,21000,21000,21000,20950,128
|
|
20240802,120500,1776295200,21000,20950,21000,20950,227
|
|
20240802,120400,1771528250,21000,21000,21000,21000,1023
|
|
20240802,120300,1750045250,21050,21050,21050,21000,20
|
|
20240802,120200,1749624500,21100,21050,21100,21050,208
|
|
20240802,120100,1745244200,21050,21050,21050,21000,17
|
|
20240802,120000,1744887000,21000,21000,21000,21000,37
|
|
20240802,115900,1744110000,21050,21050,21050,21050,107
|
|
20240802,115800,1741857650,21050,21050,21050,21050,0
|
|
20240802,115700,1741857650,21050,21100,21100,21000,16
|
|
20240802,115600,1741521500,21050,21050,21050,21000,59
|
|
20240802,115500,1740281450,21050,20950,21050,20950,308
|
|
20240802,115400,1733821550,21000,21000,21000,20950,122
|
|
20240802,115300,1731264800,21000,21000,21000,20950,126
|
|
20240802,115200,1728622350,21000,21000,21000,21000,345
|
|
20240802,115100,1721377350,21000,21000,21000,20950,733
|
|
20240802,115000,1705999550,21000,20950,21000,20950,244
|
|
20240802,114900,1700876250,21000,21000,21000,21000,858
|
|
20240802,114800,1682858250,21000,21050,21050,21000,5
|
|
20240802,114700,1682753200,21050,21050,21050,21050,113
|
|
20240802,114600,1680374550,21050,21050,21050,21000,52
|
|
20240802,114500,1679280000,21000,21000,21000,21000,17
|
|
20240802,114400,1678923000,21000,21000,21000,21000,0
|
|
20240802,114300,1678923000,21000,21000,21000,21000,6
|
|
20240802,114200,1678797000,21050,21050,21050,21000,52
|
|
20240802,114100,1677704100,21000,21000,21000,21000,261
|
|
20240802,114000,1672223100,21000,21000,21000,20950,311
|
|
20240802,113900,1665703800,20950,21050,21050,20950,284
|
|
20240802,113800,1659751150,21000,20950,21100,20950,2305
|
|
20240802,113700,1611332850,21000,20950,21000,20950,235
|
|
20240802,113600,1606401700,20950,21000,21000,20950,314
|
|
20240802,113500,1599819800,21000,21000,21000,21000,178
|
|
20240802,113400,1596081800,21000,21050,21050,20950,7850
|
|
20240802,113300,1431210600,21050,21000,21050,21000,296
|
|
20240802,113200,1424993950,21100,21050,21100,21050,53
|
|
20240802,113100,1423878150,21000,21050,21050,21000,20
|
|
20240802,113000,1423457400,21050,21050,21050,21000,228
|
|
20240802,112900,1418660500,21050,21050,21050,21050,32
|
|
20240802,112800,1417986900,21000,21050,21050,21000,172
|
|
20240802,112700,1414368800,21000,21050,21050,21000,504
|
|
20240802,112600,1403775100,21050,21050,21050,21050,1
|
|
20240802,112500,1403754050,21050,21050,21050,21050,234
|
|
20240802,112400,1398828350,21050,21050,21050,21050,66
|
|
20240802,112300,1397439050,21050,21050,21050,21050,1
|
|
20240802,112200,1397418000,21050,21050,21050,21000,1069
|
|
20240802,112100,1374917450,21050,21050,21050,21050,283
|
|
20240802,112000,1368960300,21100,21100,21100,21050,115
|
|
20240802,111900,1366537950,21100,21100,21100,21050,79
|
|
20240802,111800,1364871150,21100,21100,21100,21100,64
|
|
20240802,111700,1363520750,21100,21100,21100,21050,97
|
|
20240802,111600,1361478150,21100,21100,21100,21100,102
|
|
20240802,111500,1359325950,21100,21050,21100,21050,95
|
|
20240802,111400,1357324100,21050,21050,21050,21050,239
|
|
20240802,111300,1352293150,21050,21050,21100,21050,1001
|
|
20240802,111200,1331221400,21050,21050,21050,21050,950
|
|
20240802,111100,1311223900,21100,21100,21100,21100,57
|
|
20240802,111000,1310021200,21100,21100,21100,21100,22
|
|
20240802,110900,1309557000,21100,21050,21100,21050,6
|
|
20240802,110800,1309430600,21100,21100,21100,21100,1011
|
|
20240802,110700,1288098500,21100,21150,21150,21100,26
|
|
20240802,110600,1287549700,21150,21100,21150,21100,24
|
|
20240802,110500,1287042300,21100,21100,21150,21100,21
|
|
20240802,110400,1286599150,21100,21150,21150,21100,308
|
|
20240802,110300,1280090350,21150,21150,21150,21150,339
|
|
20240802,110200,1272920500,21150,21150,21150,21150,0
|
|
20240802,110100,1272920500,21150,21200,21200,21150,73
|
|
20240802,110000,1271376450,21150,21200,21200,21150,119
|
|
20240802,105900,1268859550,21150,21150,21200,21150,40
|
|
20240802,105800,1268012050,21100,21100,21100,21100,0
|
|
20240802,105700,1268012050,21100,21200,21200,21100,132
|
|
20240802,105600,1265223150,21200,21200,21200,21150,26
|
|
20240802,105500,1264672150,21200,21200,21200,21200,0
|
|
20240802,105400,1264672150,21200,21150,21200,21100,37
|
|
20240802,105300,1263890000,21150,21150,21150,21100,52
|
|
20240802,105200,1262790450,21150,21100,21150,21100,81
|
|
20240802,105100,1261080300,21150,21150,21150,21150,1
|
|
20240802,105000,1261059150,21150,21200,21200,21100,562
|
|
20240802,104900,1249184500,21200,21200,21200,21150,6
|
|
20240802,104800,1249057400,21200,21200,21200,21200,10
|
|
20240802,104700,1248845400,21200,21100,21200,21050,2390
|
|
20240802,104600,1198415500,21100,21150,21150,21100,1960
|
|
20240802,104500,1156998800,21150,21150,21200,21150,232
|
|
20240802,104400,1152084600,21150,21200,21200,21150,1552
|
|
20240802,104300,1119257850,21150,21200,21200,21150,32
|
|
20240802,104200,1118579500,21200,21200,21200,21200,28
|
|
20240802,104100,1117985900,21150,21200,21200,21150,37
|
|
20240802,104000,1117202700,21150,21150,21150,21150,3
|
|
20240802,103900,1117139250,21150,21200,21200,21150,310
|
|
20240802,103800,1110582650,21150,21200,21200,21150,394
|
|
20240802,103700,1102230100,21200,21200,21200,21200,393
|
|
20240802,103600,1093898500,21250,21200,21250,21200,149
|
|
20240802,103500,1090739500,21200,21250,21250,21200,7
|
|
20240802,103400,1090590950,21250,21250,21250,21250,220
|
|
20240802,103300,1085915950,21250,21300,21300,21250,43
|
|
20240802,103200,1085002050,21250,21300,21300,21250,13
|
|
20240802,103100,1084725600,21300,21250,21300,21250,26
|
|
20240802,103000,1084173050,21250,21250,21250,21250,282
|
|
20240802,102900,1078180550,21300,21300,21300,21300,1
|
|
20240802,102800,1078159250,21300,21300,21300,21250,21
|
|
20240802,102700,1077712450,21250,21300,21300,21250,213
|
|
20240802,102600,1073183050,21250,21300,21300,21250,138
|
|
20240802,102500,1070245800,21350,21300,21350,21300,44
|
|
20240802,102400,1069308550,21300,21300,21300,21300,6
|
|
20240802,102300,1069180750,21300,21350,21350,21300,383
|
|
20240802,102200,1061008100,21400,21350,21400,21350,53
|
|
20240802,102100,1059876450,21400,21350,21400,21350,379
|
|
20240802,102000,1051769500,21400,21450,21450,21400,101
|
|
20240802,101900,1049607950,21450,21450,21450,21450,121
|
|
20240802,101800,1047012500,21450,21450,21450,21450,106
|
|
20240802,101700,1044738800,21450,21550,21550,21450,493
|
|
20240802,101600,1034141250,21550,21600,21600,21550,23
|
|
20240802,101500,1033645550,21650,21600,21650,21550,471
|
|
20240802,101400,1023466150,21600,21600,21600,21550,127
|
|
20240802,101300,1020724400,21650,21700,21700,21600,1389
|
|
20240802,101200,990700850,21700,21550,21700,21550,2248
|
|
20240802,101100,942065600,21500,21500,21550,21500,2052
|
|
20240802,101000,897945150,21500,21450,21500,21400,1181
|
|
20240802,100900,872609350,21450,21400,21450,21350,1699
|
|
20240802,100800,836252600,21350,21350,21350,21350,737
|
|
20240802,100700,820517650,21300,21350,21350,21300,52
|
|
20240802,100600,819409350,21350,21200,21350,21200,749
|
|
20240802,100500,803514250,21200,21200,21200,21200,38
|
|
20240802,100400,802708650,21300,21200,21300,21200,187
|
|
20240802,100300,798732000,21150,21150,21150,21150,1
|
|
20240802,100200,798710850,21150,21150,21150,21150,0
|
|
20240802,100100,798710850,21150,21150,21150,21100,2138
|
|
20240802,100000,753517150,21100,21200,21200,21050,102
|
|
20240802,095900,751367350,21050,21150,21150,21050,740
|
|
20240802,095800,735751500,21150,21200,21200,21150,50
|
|
20240802,095700,734692950,21200,21200,21200,21200,50
|
|
20240802,095600,733632950,21200,21250,21250,21100,50
|
|
20240802,095500,732572900,21100,21150,21250,21100,702
|
|
20240802,095400,717704600,21150,21100,21150,21100,367
|
|
20240802,095300,709960550,21100,21150,21150,21100,51
|
|
20240802,095200,708884400,21100,21100,21100,21100,335
|
|
20240802,095100,701815900,21100,21100,21100,21050,786
|
|
20240802,095000,685234750,21100,21100,21100,21050,475
|
|
20240802,094900,675230550,21100,21100,21100,21100,520
|
|
20240802,094800,664258550,21100,21100,21100,21100,36
|
|
20240802,094700,663498950,21100,21100,21100,21050,241
|
|
20240802,094600,658414050,21100,21150,21150,21100,955
|
|
20240802,094500,638263400,21150,21150,21150,21100,2817
|
|
20240802,094400,578744400,21150,21200,21200,21150,538
|
|
20240802,094300,567359600,21150,21200,21200,21150,251
|
|
20240802,094200,562038500,21200,21200,21200,21200,1237
|
|
20240802,094100,535814100,21200,21250,21250,21200,612
|
|
20240802,094000,522816450,21250,21250,21250,21250,230
|
|
20240802,093900,517928950,21250,21200,21250,21200,42
|
|
20240802,093800,517038350,21200,21200,21200,21150,79
|
|
20240802,093700,515363750,21200,21200,21200,21200,25
|
|
20240802,093600,514833750,21200,21200,21200,21200,3
|
|
20240802,093500,514770150,21200,21100,21200,21100,141
|
|
20240802,093400,511786900,21150,21150,21150,21100,359
|
|
20240802,093300,504194900,21150,21150,21150,21100,687
|
|
20240802,093200,489693150,21150,21100,21150,21100,220
|
|
20240802,093100,485047700,21100,21150,21150,21100,383
|
|
20240802,093000,476960000,21150,21150,21150,21150,199
|
|
20240802,092900,472751150,21150,21150,21150,21150,3
|
|
20240802,092800,472687700,21150,21100,21150,21100,64
|
|
20240802,092700,471336100,21150,21100,21150,21100,250
|
|
20240802,092600,466059750,21150,21100,21150,21100,808
|
|
20240802,092500,449009300,21150,21150,21150,21150,57
|
|
20240802,092400,447803750,21150,21150,21150,21100,81
|
|
20240802,092300,446094200,21150,21150,21150,21150,1363
|
|
20240802,092200,417266750,21150,21200,21200,21150,1454
|
|
20240802,092100,386443450,21250,21300,21300,21250,318
|
|
20240802,092000,379681900,21250,21300,21300,21250,218
|
|
20240802,091900,375049300,21250,21250,21250,21250,87
|
|
20240802,091800,373200550,21250,21250,21250,21250,33
|
|
20240802,091700,372499300,21250,21300,21300,21250,175
|
|
20240802,091600,368779800,21250,21250,21300,21200,182
|
|
20240802,091500,364914650,21200,21200,21250,21200,966
|
|
20240802,091400,344435350,21200,21300,21300,21200,616
|
|
20240802,091300,331345500,21300,21350,21350,21300,795
|
|
20240802,091200,314372300,21350,21250,21350,21250,238
|
|
20240802,091100,309310700,21250,21200,21250,21200,752
|
|
20240802,091000,293342050,21200,21250,21250,21200,600
|
|
20240802,090900,280592250,21250,21250,21300,21250,381
|
|
20240802,090800,272495900,21250,21300,21300,21250,77
|
|
20240802,090700,270858350,21300,21400,21400,21300,676
|
|
20240802,090600,256451700,21400,21300,21400,21300,28
|
|
20240802,090500,255853900,21300,21300,21350,21300,1431
|
|
20240802,090400,225335750,21300,21450,21450,21150,3064
|
|
20240802,090300,160156200,21450,21450,21500,21400,661
|
|
20240802,090200,145994250,21450,21400,21450,21300,799
|
|
20240802,090100,128930650,21400,21400,21500,21350,1700
|
|
20240802,090000,92514050,21400,21400,21450,21400,4322
|