578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,183500,3975006400,23100,23100,23100,23100,3332
|
|
20240802,183400,3975006400,23100,23100,23100,23100,0
|
|
20240802,183300,3975006400,23100,23100,23100,23100,0
|
|
20240802,183200,3975006400,23100,23100,23100,23100,0
|
|
20240802,183100,3975006400,23100,23100,23100,23100,0
|
|
20240802,183000,3975006400,23100,23100,23100,23100,0
|
|
20240802,182900,3975006400,23100,23100,23100,23100,0
|
|
20240802,182800,3975006400,23100,23100,23100,23100,0
|
|
20240802,182700,3975006400,23100,23100,23100,23100,0
|
|
20240802,182600,3975006400,23100,23100,23100,23100,0
|
|
20240802,182500,3975006400,23100,23100,23100,23100,0
|
|
20240802,182400,3975006400,23100,23100,23100,23100,0
|
|
20240802,182300,3975006400,23100,23100,23100,23100,0
|
|
20240802,182200,3975006400,23100,23100,23100,23100,0
|
|
20240802,182100,3975006400,23100,23100,23100,23100,0
|
|
20240802,182000,3975006400,23100,23100,23100,23100,0
|
|
20240802,181900,3975006400,23100,23100,23100,23100,0
|
|
20240802,181800,3975006400,23100,23100,23100,23100,0
|
|
20240802,181700,3975006400,23100,23100,23100,23100,0
|
|
20240802,181600,3975006400,23100,23100,23100,23100,0
|
|
20240802,181500,3975006400,23100,23100,23100,23100,0
|
|
20240802,181400,3975006400,23100,23100,23100,23100,0
|
|
20240802,181300,3975006400,23100,23100,23100,23100,0
|
|
20240802,181200,3975006400,23100,23100,23100,23100,0
|
|
20240802,181100,3975006400,23100,23100,23100,23100,0
|
|
20240802,181000,3975006400,23100,23100,23100,23100,0
|
|
20240802,180900,3975006400,23100,23100,23100,23100,0
|
|
20240802,180800,3975006400,23100,23100,23100,23100,0
|
|
20240802,180700,3975006400,23100,23100,23100,23100,0
|
|
20240802,180600,3975006400,23100,23100,23100,23100,0
|
|
20240802,180500,3975006400,23100,23100,23100,23100,3332
|
|
20240802,180400,3975006400,23100,23100,23100,23100,0
|
|
20240802,180300,3975006400,23100,23100,23100,23100,0
|
|
20240802,180200,3975006400,23100,23100,23100,23100,0
|
|
20240802,180100,3975006400,23100,23100,23100,23100,0
|
|
20240802,180000,3975006400,23100,23100,23100,23100,0
|
|
20240802,175900,3975006400,23100,23100,23100,23100,0
|
|
20240802,175800,3975006400,23100,23100,23100,23100,0
|
|
20240802,175700,3975006400,23100,23100,23100,23100,0
|
|
20240802,175600,3975006400,23100,23100,23100,23100,0
|
|
20240802,175500,3975006400,23100,23100,23100,23100,0
|
|
20240802,175400,3975006400,23100,23100,23100,23100,0
|
|
20240802,175300,3975006400,23100,23100,23100,23100,0
|
|
20240802,175200,3975006400,23100,23100,23100,23100,0
|
|
20240802,175100,3975006400,23100,23100,23100,23100,0
|
|
20240802,175000,3975006400,23100,23100,23100,23100,0
|
|
20240802,174900,3975006400,23100,23100,23100,23100,0
|
|
20240802,174800,3975006400,23100,23100,23100,23100,0
|
|
20240802,174700,3975006400,23100,23100,23100,23100,0
|
|
20240802,174600,3975006400,23100,23100,23100,23100,0
|
|
20240802,174500,3975006400,23100,23100,23100,23100,0
|
|
20240802,174400,3975006400,23100,23100,23100,23100,0
|
|
20240802,174300,3975006400,23100,23100,23100,23100,0
|
|
20240802,174200,3975006400,23100,23100,23100,23100,0
|
|
20240802,174100,3975006400,23100,23100,23100,23100,0
|
|
20240802,174000,3975006400,23100,23100,23100,23100,0
|
|
20240802,173900,3975006400,23100,23100,23100,23100,0
|
|
20240802,173800,3975006400,23100,23100,23100,23100,0
|
|
20240802,173700,3975006400,23100,23100,23100,23100,0
|
|
20240802,173600,3975006400,23100,23100,23100,23100,0
|
|
20240802,173500,3975006400,23100,23100,23100,23100,3332
|
|
20240802,173400,3975006400,23100,23100,23100,23100,0
|
|
20240802,173300,3975006400,23100,23100,23100,23100,0
|
|
20240802,173200,3975006400,23100,23100,23100,23100,0
|
|
20240802,173100,3975006400,23100,23100,23100,23100,0
|
|
20240802,173000,3975006400,23100,23100,23100,23100,0
|
|
20240802,172900,3975006400,23100,23100,23100,23100,0
|
|
20240802,172800,3975006400,23100,23100,23100,23100,0
|
|
20240802,172700,3975006400,23100,23100,23100,23100,0
|
|
20240802,172600,3975006400,23100,23100,23100,23100,0
|
|
20240802,172500,3975006400,23100,23100,23100,23100,0
|
|
20240802,172400,3975006400,23100,23100,23100,23100,0
|
|
20240802,172300,3975006400,23100,23100,23100,23100,0
|
|
20240802,172200,3975006400,23100,23100,23100,23100,0
|
|
20240802,172100,3975006400,23100,23100,23100,23100,0
|
|
20240802,172000,3975006400,23100,23100,23100,23100,0
|
|
20240802,171900,3975006400,23100,23100,23100,23100,0
|
|
20240802,171800,3975006400,23100,23100,23100,23100,0
|
|
20240802,171700,3975006400,23100,23100,23100,23100,0
|
|
20240802,171600,3975006400,23100,23100,23100,23100,0
|
|
20240802,171500,3975006400,23100,23100,23100,23100,0
|
|
20240802,171400,3975006400,23100,23100,23100,23100,0
|
|
20240802,171300,3975006400,23100,23100,23100,23100,0
|
|
20240802,171200,3975006400,23100,23100,23100,23100,0
|
|
20240802,171100,3975006400,23100,23100,23100,23100,0
|
|
20240802,171000,3975006400,23100,23100,23100,23100,0
|
|
20240802,170900,3975006400,23100,23100,23100,23100,0
|
|
20240802,170800,3975006400,23100,23100,23100,23100,0
|
|
20240802,170700,3975006400,23100,23100,23100,23100,0
|
|
20240802,170600,3975006400,23100,23100,23100,23100,0
|
|
20240802,170500,3975006400,23100,23100,23100,23100,3332
|
|
20240802,170400,3975006400,23100,23100,23100,23100,0
|
|
20240802,170300,3975006400,23100,23100,23100,23100,0
|
|
20240802,170200,3975006400,23100,23100,23100,23100,0
|
|
20240802,170100,3975006400,23100,23100,23100,23100,0
|
|
20240802,170000,3975006400,23100,23100,23100,23100,0
|
|
20240802,165900,3975006400,23100,23100,23100,23100,0
|
|
20240802,165800,3975006400,23100,23100,23100,23100,0
|
|
20240802,165700,3975006400,23100,23100,23100,23100,0
|
|
20240802,165600,3975006400,23100,23100,23100,23100,0
|
|
20240802,165500,3975006400,23100,23100,23100,23100,0
|
|
20240802,165400,3975006400,23100,23100,23100,23100,0
|
|
20240802,165300,3975006400,23100,23100,23100,23100,0
|
|
20240802,165200,3975006400,23100,23100,23100,23100,0
|
|
20240802,165100,3975006400,23100,23100,23100,23100,0
|
|
20240802,165000,3975006400,23100,23100,23100,23100,0
|
|
20240802,164900,3975006400,23100,23100,23100,23100,0
|
|
20240802,164800,3975006400,23100,23100,23100,23100,0
|
|
20240802,164700,3975006400,23100,23100,23100,23100,0
|
|
20240802,164600,3975006400,23100,23100,23100,23100,0
|
|
20240802,164500,3975006400,23100,23100,23100,23100,0
|
|
20240802,164400,3975006400,23100,23100,23100,23100,0
|
|
20240802,164300,3975006400,23100,23100,23100,23100,0
|
|
20240802,164200,3975006400,23100,23100,23100,23100,0
|
|
20240802,164100,3975006400,23100,23100,23100,23100,0
|
|
20240802,164000,3975006400,23100,23100,23100,23100,0
|
|
20240802,163900,3975006400,23100,23100,23100,23100,0
|
|
20240802,163800,3975006400,23100,23100,23100,23100,0
|
|
20240802,163700,3975006400,23100,23100,23100,23100,0
|
|
20240802,163600,3975006400,23100,23100,23100,23100,0
|
|
20240802,163500,3975006400,23100,23100,23100,23100,3332
|
|
20240802,163400,3975006400,23100,23100,23100,23100,0
|
|
20240802,163300,3975006400,23100,23100,23100,23100,0
|
|
20240802,163200,3975006400,23100,23100,23100,23100,0
|
|
20240802,163100,3975006400,23100,23100,23100,23100,0
|
|
20240802,163000,3975006400,23100,23100,23100,23100,0
|
|
20240802,162900,3975006400,23100,23100,23100,23100,0
|
|
20240802,162800,3975006400,23100,23100,23100,23100,0
|
|
20240802,162700,3975006400,23100,23100,23100,23100,0
|
|
20240802,162600,3975006400,23100,23100,23100,23100,0
|
|
20240802,162500,3975006400,23100,23100,23100,23100,0
|
|
20240802,162400,3975006400,23100,23100,23100,23100,0
|
|
20240802,162300,3975006400,23100,23100,23100,23100,0
|
|
20240802,162200,3975006400,23100,23100,23100,23100,0
|
|
20240802,162100,3975006400,23100,23100,23100,23100,0
|
|
20240802,162000,3975006400,23100,23100,23100,23100,0
|
|
20240802,161900,3975006400,23100,23100,23100,23100,0
|
|
20240802,161800,3975006400,23100,23100,23100,23100,0
|
|
20240802,161700,3975006400,23100,23100,23100,23100,0
|
|
20240802,161600,3975006400,23100,23100,23100,23100,0
|
|
20240802,161500,3975006400,23100,23100,23100,23100,0
|
|
20240802,161400,3975006400,23100,23100,23100,23100,0
|
|
20240802,161300,3975006400,23100,23100,23100,23100,0
|
|
20240802,161200,3975006400,23100,23100,23100,23100,0
|
|
20240802,161100,3975006400,23100,23100,23100,23100,0
|
|
20240802,161000,3975006400,23100,23100,23100,23100,0
|
|
20240802,160900,3975006400,23100,23100,23100,23100,0
|
|
20240802,160800,3975006400,23100,23100,23100,23100,0
|
|
20240802,160700,3975006400,23100,23100,23100,23100,0
|
|
20240802,160600,3975006400,23100,23100,23100,23100,0
|
|
20240802,160500,3975006400,23100,23100,23100,23100,3332
|
|
20240802,160400,3975006400,23100,23100,23100,23100,0
|
|
20240802,160300,3975006400,23100,23100,23100,23100,0
|
|
20240802,160200,3975006400,23100,23100,23100,23100,0
|
|
20240802,160100,3975006400,23100,23100,23100,23100,0
|
|
20240802,160000,3975006400,23100,23100,23100,23100,0
|
|
20240802,155900,3975006400,23100,23100,23100,23100,0
|
|
20240802,155800,3975006400,23100,23100,23100,23100,0
|
|
20240802,155700,3975006400,23100,23100,23100,23100,0
|
|
20240802,155600,3975006400,23100,23100,23100,23100,0
|
|
20240802,155500,3975006400,23100,23100,23100,23100,0
|
|
20240802,155400,3975006400,23100,23100,23100,23100,0
|
|
20240802,155300,3975006400,23100,23100,23100,23100,0
|
|
20240802,155200,3975006400,23100,23100,23100,23100,0
|
|
20240802,155100,3975006400,23100,23100,23100,23100,0
|
|
20240802,155000,3975006400,23100,23100,23100,23100,0
|
|
20240802,154900,3975006400,23100,23100,23100,23100,0
|
|
20240802,154800,3975006400,23100,23100,23100,23100,0
|
|
20240802,154700,3975006400,23100,23100,23100,23100,0
|
|
20240802,154600,3975006400,23100,23100,23100,23100,0
|
|
20240802,154500,3975006400,23100,23100,23100,23100,0
|
|
20240802,154400,3975006400,23100,23100,23100,23100,0
|
|
20240802,154300,3975006400,23100,23100,23100,23100,0
|
|
20240802,154200,3975006400,23100,23100,23100,23100,0
|
|
20240802,154100,3975006400,23100,23100,23100,23100,0
|
|
20240802,154000,3975006400,23100,23100,23100,23100,0
|
|
20240802,153900,3975006400,23100,23100,23100,23100,0
|
|
20240802,153800,3975006400,23100,23100,23100,23100,0
|
|
20240802,153700,3975006400,23100,23100,23100,23100,0
|
|
20240802,153600,3975006400,23100,23100,23100,23100,0
|
|
20240802,153500,3975006400,23100,23100,23100,23100,3332
|
|
20240802,153400,3975006400,23100,23100,23100,23100,0
|
|
20240802,153300,3975006400,23100,23100,23100,23100,0
|
|
20240802,153200,3975006400,23100,23100,23100,23100,0
|
|
20240802,153100,3975006400,23100,23100,23100,23100,0
|
|
20240802,153000,3975006400,23100,23100,23100,23100,3332
|
|
20240802,152900,3898037200,23200,23200,23200,23200,0
|
|
20240802,152800,3898037200,23200,23200,23200,23200,0
|
|
20240802,152700,3898037200,23200,23200,23200,23200,0
|
|
20240802,152600,3898037200,23200,23200,23200,23200,0
|
|
20240802,152500,3898037200,23200,23200,23200,23200,0
|
|
20240802,152400,3898037200,23200,23200,23200,23200,0
|
|
20240802,152300,3898037200,23200,23200,23200,23200,0
|
|
20240802,152200,3898037200,23200,23200,23200,23200,0
|
|
20240802,152100,3898037200,23200,23200,23200,23200,0
|
|
20240802,152000,3898037200,23200,23200,23200,23200,0
|
|
20240802,151900,3898037200,23200,23250,23250,23100,475
|
|
20240802,151800,3887042050,23100,23150,23150,23100,404
|
|
20240802,151700,3877706400,23150,23150,23250,23150,790
|
|
20240802,151600,3859399200,23100,23150,23200,23100,805
|
|
20240802,151500,3840770200,23200,23150,23250,23150,888
|
|
20240802,151400,3820207850,23150,23150,23250,23150,1289
|
|
20240802,151300,3790351600,23150,23250,23250,23100,897
|
|
20240802,151200,3769573400,23200,23200,23250,23150,17
|
|
20240802,151100,3769178800,23250,23200,23250,23150,151
|
|
20240802,151000,3765675150,23250,23200,23250,23200,38
|
|
20240802,150900,3764793000,23200,23250,23250,23150,239
|
|
20240802,150800,3759248850,23250,23200,23250,23200,386
|
|
20240802,150700,3750287700,23250,23250,23250,23200,30
|
|
20240802,150600,3749590850,23150,23250,23250,23150,56
|
|
20240802,150500,3748290750,23150,23200,23250,23150,1096
|
|
20240802,150400,3722913650,23200,23200,23250,23150,94
|
|
20240802,150300,3720733000,23200,23200,23250,23200,274
|
|
20240802,150200,3714374700,23200,23250,23250,23200,34
|
|
20240802,150100,3713584650,23250,23250,23250,23200,100
|
|
20240802,150000,3711260750,23250,23250,23250,23200,289
|
|
20240802,145900,3704544350,23200,23250,23250,23200,308
|
|
20240802,145800,3697396550,23250,23200,23250,23200,138
|
|
20240802,145700,3694194650,23250,23250,23250,23200,181
|
|
20240802,145600,3689992750,23200,23200,23250,23200,785
|
|
20240802,145500,3671778750,23200,23200,23250,23200,104
|
|
20240802,145400,3669361600,23250,23200,23250,23200,22
|
|
20240802,145300,3668850600,23200,23150,23250,23150,629
|
|
20240802,145200,3654257950,23200,23200,23200,23150,682
|
|
20240802,145100,3638465550,23150,23200,23200,23150,124
|
|
20240802,145000,3635594000,23150,23200,23200,23150,471
|
|
20240802,144900,3624689300,23150,23150,23150,23050,1124
|
|
20240802,144800,3598716150,23100,23100,23150,23100,256
|
|
20240802,144700,3592802250,23100,23100,23150,23100,1505
|
|
20240802,144600,3558036050,23150,23100,23150,23100,92
|
|
20240802,144500,3555907800,23150,23150,23150,23100,239
|
|
20240802,144400,3550386350,23100,23150,23150,23100,77
|
|
20240802,144300,3548607150,23100,23100,23150,23100,338
|
|
20240802,144200,3540796200,23100,23150,23200,23100,139
|
|
20240802,144100,3537578750,23150,23150,23150,23100,289
|
|
20240802,144000,3530888900,23150,23100,23150,23100,146
|
|
20240802,143900,3527514000,23100,23200,23200,23100,2107
|
|
20240802,143800,3478771650,23150,23200,23200,23150,69
|
|
20240802,143700,3477173750,23150,23200,23200,23150,443
|
|
20240802,143600,3466917800,23250,23200,23250,23150,1308
|
|
20240802,143500,3436591000,23250,23250,23250,23200,30
|
|
20240802,143400,3435894300,23200,23250,23300,23200,37
|
|
20240802,143300,3435033850,23200,23250,23250,23200,96
|
|
20240802,143200,3432806100,23200,23250,23250,23150,833
|
|
20240802,143100,3413478800,23250,23200,23250,23200,111
|
|
20240802,143000,3410898850,23250,23200,23300,23200,108
|
|
20240802,142900,3408388150,23200,23250,23250,23200,126
|
|
20240802,142800,3405459400,23300,23300,23300,23200,106
|
|
20240802,142700,3402994050,23250,23200,23300,23200,40
|
|
20240802,142600,3402065150,23250,23100,23250,23100,6683
|
|
20240802,142500,3247034400,23100,23200,23200,23100,119
|
|
20240802,142400,3244276800,23150,23150,23200,23100,1326
|
|
20240802,142300,3213579950,23200,23200,23200,23150,440
|
|
20240802,142200,3203373550,23200,23150,23200,23150,1044
|
|
20240802,142100,3179177950,23150,23150,23200,23150,410
|
|
20240802,142000,3169686400,23150,23200,23200,23150,453
|
|
20240802,141900,3159193050,23200,23150,23200,23150,28
|
|
20240802,141800,3158543800,23150,23150,23200,23150,78
|
|
20240802,141700,3156737300,23150,23150,23150,23150,4
|
|
20240802,141600,3156644700,23200,23150,23200,23150,101
|
|
20240802,141500,3154303900,23150,23150,23200,23150,330
|
|
20240802,141400,3146664350,23200,23150,23200,23150,31
|
|
20240802,141300,3145945650,23200,23250,23250,23200,112
|
|
20240802,141200,3143347200,23200,23200,23200,23200,367
|
|
20240802,141100,3134832800,23250,23250,23300,23200,2187
|
|
20240802,141000,3084082050,23250,23250,23300,23250,62
|
|
20240802,140900,3082640500,23250,23250,23300,23250,14
|
|
20240802,140800,3082314950,23250,23250,23250,23250,8
|
|
20240802,140700,3082128950,23300,23250,23300,23250,20
|
|
20240802,140600,3081663900,23250,23250,23250,23200,452
|
|
20240802,140500,3071155500,23250,23300,23300,23250,2400
|
|
20240802,140400,3015306450,23300,23350,23350,23300,300
|
|
20240802,140300,3008316400,23300,23350,23350,23300,100
|
|
20240802,140200,3005981850,23300,23350,23350,23300,265
|
|
20240802,140100,2999807200,23350,23350,23350,23300,35
|
|
20240802,140000,2998990250,23300,23300,23350,23300,108
|
|
20240802,135900,2996473800,23300,23350,23350,23300,14
|
|
20240802,135800,2996147500,23300,23300,23350,23300,13
|
|
20240802,135700,2995844550,23350,23300,23350,23300,3
|
|
20240802,135600,2995774600,23300,23350,23350,23300,13
|
|
20240802,135500,2995471600,23300,23300,23350,23300,269
|
|
20240802,135400,2989203850,23300,23350,23350,23300,24
|
|
20240802,135300,2988644000,23300,23350,23350,23300,52
|
|
20240802,135200,2987430150,23350,23300,23350,23300,253
|
|
20240802,135100,2981535200,23300,23350,23350,23300,18
|
|
20240802,135000,2981115750,23300,23250,23300,23250,219
|
|
20240802,134900,2976013650,23300,23250,23300,23250,205
|
|
20240802,134800,2971237250,23300,23250,23300,23250,20
|
|
20240802,134700,2970772150,23300,23250,23300,23250,11
|
|
20240802,134600,2970516350,23250,23250,23300,23250,117
|
|
20240802,134500,2967796000,23250,23300,23300,23250,214
|
|
20240802,134400,2962820150,23250,23250,23250,23250,6
|
|
20240802,134300,2962680650,23300,23250,23300,23250,12
|
|
20240802,134200,2962401600,23300,23300,23300,23300,278
|
|
20240802,134100,2955924200,23300,23350,23350,23300,317
|
|
20240802,134000,2948532350,23300,23350,23350,23300,13
|
|
20240802,133900,2948229400,23300,23300,23350,23300,325
|
|
20240802,133800,2940641950,23350,23300,23350,23300,7
|
|
20240802,133700,2940478800,23350,23300,23350,23300,8
|
|
20240802,133600,2940292350,23300,23350,23350,23300,57
|
|
20240802,133500,2938961750,23300,23350,23350,23300,12
|
|
20240802,133400,2938682100,23350,23350,23350,23300,13
|
|
20240802,133300,2938379100,23350,23300,23350,23300,278
|
|
20240802,133200,2931901650,23350,23350,23350,23300,94
|
|
20240802,133100,2929707350,23350,23300,23350,23300,65
|
|
20240802,133000,2928190100,23300,23350,23350,23300,8
|
|
20240802,132900,2928003650,23350,23350,23350,23300,33
|
|
20240802,132800,2927233450,23350,23350,23350,23350,23
|
|
20240802,132700,2926696400,23300,23350,23350,23300,88
|
|
20240802,132600,2924641850,23350,23350,23350,23300,25
|
|
20240802,132500,2924058300,23300,23300,23300,23300,4
|
|
20240802,132400,2923965100,23250,23300,23300,23250,89
|
|
20240802,132300,2921891650,23350,23300,23350,23300,6
|
|
20240802,132200,2921751800,23350,23250,23350,23250,2
|
|
20240802,132100,2921705200,23350,23350,23350,23250,57
|
|
20240802,132000,2920374750,23250,23350,23350,23250,135
|
|
20240802,131900,2917233100,23300,23350,23350,23250,143
|
|
20240802,131800,2913903250,23350,23350,23350,23300,64
|
|
20240802,131700,2912409100,23350,23350,23350,23300,8
|
|
20240802,131600,2912222400,23350,23350,23350,23300,88
|
|
20240802,131500,2910167800,23300,23300,23300,23300,5
|
|
20240802,131400,2910051300,23300,23300,23300,23300,303
|
|
20240802,131300,2902991400,23250,23250,23250,23250,6
|
|
20240802,131200,2902851900,23300,23300,23300,23300,62
|
|
20240802,131100,2901407300,23250,23300,23300,23250,21
|
|
20240802,131000,2900918250,23250,23300,23300,23250,7
|
|
20240802,130900,2900755450,23250,23250,23300,23250,172
|
|
20240802,130800,2896755450,23250,23250,23250,23250,4
|
|
20240802,130700,2896662450,23300,23300,23300,23300,5
|
|
20240802,130600,2896545950,23300,23300,23300,23300,58
|
|
20240802,130500,2895194550,23300,23300,23350,23300,287
|
|
20240802,130400,2888506950,23300,23300,23300,23300,990
|
|
20240802,130300,2865439950,23300,23300,23300,23300,5
|
|
20240802,130200,2865323450,23300,23350,23350,23300,31
|
|
20240802,130100,2864600900,23350,23350,23350,23350,821
|
|
20240802,130000,2845430550,23350,23350,23350,23350,4
|
|
20240802,125900,2845337150,23350,23350,23350,23350,10
|
|
20240802,125800,2845103650,23400,23400,23400,23400,1
|
|
20240802,125700,2845080250,23350,23350,23350,23350,7
|
|
20240802,125600,2844916800,23350,23350,23350,23350,4
|
|
20240802,125500,2844823400,23400,23400,23400,23400,32
|
|
20240802,125400,2844074600,23350,23350,23350,23350,58
|
|
20240802,125300,2842720300,23350,23350,23350,23350,102
|
|
20240802,125200,2840338600,23300,23350,23350,23300,512
|
|
20240802,125100,2828383650,23300,23400,23400,23300,64
|
|
20240802,125000,2826886950,23350,23350,23350,23350,336
|
|
20240802,124900,2819041350,23350,23250,23350,23250,1233
|
|
20240802,124800,2790273600,23250,23250,23250,23250,105
|
|
20240802,124700,2787832350,23250,23250,23250,23250,0
|
|
20240802,124600,2787832350,23250,23300,23300,23250,54
|
|
20240802,124500,2786574400,23300,23250,23300,23250,4
|
|
20240802,124400,2786481350,23250,23250,23250,23250,5
|
|
20240802,124300,2786365100,23250,23250,23250,23250,22
|
|
20240802,124200,2785853600,23250,23250,23250,23250,50
|
|
20240802,124100,2784691100,23250,23250,23300,23250,100
|
|
20240802,124000,2782364400,23250,23300,23300,23250,23
|
|
20240802,123900,2781829400,23250,23250,23250,23250,130
|
|
20240802,123800,2778806900,23250,23250,23250,23250,103
|
|
20240802,123700,2776412150,23250,23250,23300,23250,213
|
|
20240802,123600,2771459850,23250,23300,23300,23250,81
|
|
20240802,123500,2769572800,23250,23250,23250,23200,1035
|
|
20240802,123400,2745556950,23250,23250,23250,23250,104
|
|
20240802,123300,2743138950,23300,23250,23300,23250,57
|
|
20240802,123200,2741811150,23250,23250,23250,23200,366
|
|
20240802,123100,2733301900,23200,23200,23200,23200,0
|
|
20240802,123000,2733301900,23200,23200,23200,23200,175
|
|
20240802,122900,2729241900,23200,23200,23200,23200,47
|
|
20240802,122800,2728151500,23200,23200,23200,23200,14
|
|
20240802,122700,2727826700,23200,23200,23200,23200,149
|
|
20240802,122600,2724369900,23150,23150,23150,23150,10
|
|
20240802,122500,2724138400,23150,23150,23200,23150,17
|
|
20240802,122400,2723744300,23200,23150,23200,23150,32
|
|
20240802,122300,2723002150,23150,23100,23150,23050,768
|
|
20240802,122200,2705241100,23100,23150,23150,23000,11410
|
|
20240802,122100,2442586500,23150,23150,23150,23000,21794
|
|
20240802,122000,1940256350,23150,23200,23200,23150,3983
|
|
20240802,121900,1847940800,23200,23300,23300,23200,34
|
|
20240802,121800,1847151700,23300,23300,23300,23250,1511
|
|
20240802,121700,1812020400,23300,23300,23300,23300,246
|
|
20240802,121600,1806288600,23300,23300,23300,23300,5
|
|
20240802,121500,1806172100,23300,23300,23300,23300,5
|
|
20240802,121400,1806055600,23350,23300,23350,23300,132
|
|
20240802,121300,1802974600,23300,23250,23300,23250,11
|
|
20240802,121200,1802718650,23300,23300,23300,23300,37
|
|
20240802,121100,1801856550,23250,23300,23300,23250,393
|
|
20240802,121000,1792712400,23300,23300,23300,23300,189
|
|
20240802,120900,1788308700,23300,23300,23350,23300,8
|
|
20240802,120800,1788122250,23250,23300,23300,23250,154
|
|
20240802,120700,1784535100,23300,23300,23300,23300,116
|
|
20240802,120600,1781832300,23350,23300,23350,23300,1254
|
|
20240802,120500,1752590050,23300,23250,23300,23250,58
|
|
20240802,120400,1751239000,23300,23300,23300,23300,1
|
|
20240802,120300,1751215700,23300,23250,23300,23250,11
|
|
20240802,120200,1750959900,23250,23250,23250,23250,29
|
|
20240802,120100,1750285650,23250,23250,23250,23200,438
|
|
20240802,120000,1740105900,23250,23200,23250,23200,130
|
|
20240802,115900,1737083600,23250,23200,23250,23200,26
|
|
20240802,115800,1736479200,23200,23200,23200,23200,20
|
|
20240802,115700,1736015200,23200,23250,23250,23200,15
|
|
20240802,115600,1735667000,23250,23250,23250,23200,39
|
|
20240802,115500,1734761950,23250,23200,23250,23200,544
|
|
20240802,115400,1722139450,23200,23200,23250,23200,6
|
|
20240802,115300,1722000200,23250,23200,23250,23200,196
|
|
20240802,115200,1717451250,23200,23250,23250,23200,73
|
|
20240802,115100,1715754950,23200,23200,23250,23200,72
|
|
20240802,115000,1714081350,23200,23250,23250,23200,42
|
|
20240802,114900,1713105250,23200,23200,23300,23200,394
|
|
20240802,114800,1703958100,23200,23200,23250,23200,52
|
|
20240802,114700,1702749300,23200,23250,23250,23200,43
|
|
20240802,114600,1701749950,23200,23250,23250,23200,38
|
|
20240802,114500,1700866650,23200,23200,23250,23200,55
|
|
20240802,114400,1699590200,23250,23200,23250,23200,18
|
|
20240802,114300,1699172300,23200,23200,23250,23200,54
|
|
20240802,114200,1697917000,23250,23250,23300,23250,349
|
|
20240802,114100,1689802250,23250,23250,23250,23250,13
|
|
20240802,114000,1689500000,23300,23250,23300,23250,180
|
|
20240802,113900,1685312000,23250,23250,23250,23250,7
|
|
20240802,113800,1685149250,23250,23250,23250,23250,7
|
|
20240802,113700,1684986500,23250,23250,23250,23250,33
|
|
20240802,113600,1684219250,23250,23350,23350,23250,14
|
|
20240802,113500,1683892850,23300,23250,23300,23200,39
|
|
20240802,113400,1682984750,23250,23300,23300,23250,446
|
|
20240802,113300,1672606100,23300,23300,23300,23300,6
|
|
20240802,113200,1672466300,23300,23350,23350,23300,11
|
|
20240802,113100,1672209650,23350,23300,23350,23300,15
|
|
20240802,113000,1671859650,23350,23300,23350,23300,100
|
|
20240802,112900,1669524850,23300,23300,23300,23300,8
|
|
20240802,112800,1669338450,23300,23350,23350,23300,27
|
|
20240802,112700,1668708250,23350,23250,23350,23250,3217
|
|
20240802,112600,1593716100,23250,23250,23300,23250,321
|
|
20240802,112500,1586252450,23250,23300,23300,23250,16
|
|
20240802,112400,1585879950,23300,23250,23300,23250,65
|
|
20240802,112300,1584368200,23250,23250,23250,23250,6
|
|
20240802,112200,1584228700,23250,23250,23250,23250,61
|
|
20240802,112100,1582810450,23250,23250,23250,23250,92
|
|
20240802,112000,1580671450,23250,23300,23300,23200,1946
|
|
20240802,111900,1535428950,23300,23300,23350,23300,942
|
|
20240802,111800,1513479150,23300,23350,23350,23300,55
|
|
20240802,111700,1512195150,23300,23300,23300,23300,16
|
|
20240802,111600,1511822350,23400,23400,23400,23350,122
|
|
20240802,111500,1508972450,23350,23400,23400,23350,19
|
|
20240802,111400,1508528600,23400,23350,23400,23350,13
|
|
20240802,111300,1508224650,23350,23350,23400,23350,515
|
|
20240802,111200,1496198400,23350,23400,23400,23350,104
|
|
20240802,111100,1493765000,23400,23400,23400,23400,0
|
|
20240802,111000,1493765000,23400,23450,23450,23350,86
|
|
20240802,110900,1491750350,23400,23300,23400,23300,5083
|
|
20240802,110800,1373125850,23300,23350,23350,23300,1002
|
|
20240802,110700,1349779200,23350,23350,23350,23300,211
|
|
20240802,110600,1344859250,23350,23350,23350,23300,25
|
|
20240802,110500,1344275750,23350,23300,23350,23300,112
|
|
20240802,110400,1341660650,23300,23350,23350,23300,15
|
|
20240802,110300,1341310650,23300,23350,23350,23300,26
|
|
20240802,110200,1340704600,23300,23300,23350,23300,44
|
|
20240802,110100,1339679050,23350,23300,23350,23300,51
|
|
20240802,110000,1338488550,23300,23300,23350,23300,658
|
|
20240802,105900,1323156750,23300,23350,23350,23300,5
|
|
20240802,105800,1323040200,23350,23300,23350,23300,9
|
|
20240802,105700,1322830300,23350,23300,23350,23300,25
|
|
20240802,105600,1322246800,23350,23350,23350,23300,10
|
|
20240802,105500,1322013550,23350,23300,23350,23300,12
|
|
20240802,105400,1321733400,23350,23350,23400,23300,1047
|
|
20240802,105300,1297287500,23400,23400,23400,23400,1770
|
|
20240802,105200,1255869500,23450,23450,23450,23450,420
|
|
20240802,105100,1246020500,23450,23500,23500,23450,19
|
|
20240802,105000,1245574900,23500,23500,23500,23500,4
|
|
20240802,104900,1245480900,23500,23500,23550,23450,464
|
|
20240802,104800,1234581450,23550,23500,23550,23500,74
|
|
20240802,104700,1232841100,23500,23450,23500,23450,17
|
|
20240802,104600,1232441800,23450,23450,23450,23450,0
|
|
20240802,104500,1232441800,23450,23500,23500,23450,11
|
|
20240802,104400,1232183600,23500,23500,23500,23500,2
|
|
20240802,104300,1232136600,23450,23400,23450,23400,6
|
|
20240802,104200,1231995950,23400,23400,23450,23400,34
|
|
20240802,104100,1231200150,23450,23550,23550,23450,797
|
|
20240802,104000,1212508500,23450,23500,23500,23450,188
|
|
20240802,103900,1208093250,23500,23500,23500,23450,8
|
|
20240802,103800,1207905500,23450,23450,23450,23450,14
|
|
20240802,103700,1207577200,23450,23450,23450,23450,4
|
|
20240802,103600,1207483400,23500,23500,23500,23500,1
|
|
20240802,103500,1207459900,23500,23450,23500,23450,30
|
|
20240802,103400,1206756150,23500,23450,23500,23450,18
|
|
20240802,103300,1206334000,23500,23500,23500,23500,79
|
|
20240802,103200,1204477500,23550,23600,23600,23500,20
|
|
20240802,103100,1204006550,23600,23600,23600,23600,3
|
|
20240802,103000,1203935750,23600,23600,23600,23600,5
|
|
20240802,102900,1203817750,23500,23600,23600,23500,2
|
|
20240802,102800,1203770650,23550,23550,23550,23550,196
|
|
20240802,102700,1199154850,23550,23550,23550,23550,10
|
|
20240802,102600,1198919350,23600,23550,23600,23550,134
|
|
20240802,102500,1195757000,23550,23550,23550,23550,32
|
|
20240802,102400,1195003400,23500,23550,23550,23450,3454
|
|
20240802,102300,1113767800,23550,23500,23550,23450,1824
|
|
20240802,102200,1070955500,23500,23450,23500,23450,1192
|
|
20240802,102100,1042996450,23450,23500,23500,23450,99
|
|
20240802,102000,1040673750,23450,23500,23500,23450,159
|
|
20240802,101900,1036944450,23450,23500,23500,23450,877
|
|
20240802,101800,1016362550,23550,23550,23550,23550,9
|
|
20240802,101700,1016150600,23600,23600,23600,23550,869
|
|
20240802,101600,995685100,23550,23600,23600,23550,51
|
|
20240802,101500,994484000,23650,23650,23650,23650,10
|
|
20240802,101400,994247500,23650,23550,23650,23550,285
|
|
20240802,101300,987524550,23550,23550,23550,23550,12
|
|
20240802,101200,987241950,23550,23550,23550,23550,10
|
|
20240802,101100,987006450,23550,23550,23550,23550,22
|
|
20240802,101000,986488350,23550,23600,23600,23550,33
|
|
20240802,100900,985711000,23550,23600,23600,23550,397
|
|
20240802,100800,976356500,23550,23550,23550,23550,100
|
|
20240802,100700,974001500,23550,23550,23600,23550,422
|
|
20240802,100600,964062800,23550,23550,23550,23500,321
|
|
20240802,100500,956516450,23500,23500,23500,23500,10
|
|
20240802,100400,956281450,23500,23550,23550,23500,195
|
|
20240802,100300,951698700,23550,23600,23600,23500,1193
|
|
20240802,100200,923614200,23600,23600,23600,23600,11
|
|
20240802,100100,923354600,23600,23550,23600,23550,31
|
|
20240802,100000,922624500,23500,23500,23500,23500,50
|
|
20240802,095900,921449500,23600,23500,23600,23500,199
|
|
20240802,095800,916770100,23550,23550,23600,23550,518
|
|
20240802,095700,904568700,23550,23600,23600,23550,586
|
|
20240802,095600,890744850,23550,23500,23600,23500,761
|
|
20240802,095500,872847250,23500,23500,23500,23500,11
|
|
20240802,095400,872588750,23550,23550,23550,23550,5
|
|
20240802,095300,872471000,23600,23550,23600,23500,96
|
|
20240802,095200,870208900,23550,23550,23550,23550,357
|
|
20240802,095100,861801550,23600,23550,23600,23550,2
|
|
20240802,095000,861754400,23600,23600,23600,23600,98
|
|
20240802,094900,859441600,23600,23600,23600,23600,0
|
|
20240802,094800,859441600,23600,23600,23600,23600,413
|
|
20240802,094700,849694800,23600,23650,23650,23600,675
|
|
20240802,094600,833731300,23700,23650,23700,23650,299
|
|
20240802,094500,826654350,23700,23700,23700,23700,16
|
|
20240802,094400,826275150,23700,23700,23700,23700,4
|
|
20240802,094300,826180350,23700,23700,23700,23700,67
|
|
20240802,094200,824592450,23700,23750,23750,23650,663
|
|
20240802,094100,808879500,23750,23750,23800,23750,421
|
|
20240802,094000,798880700,23750,23750,23750,23750,578
|
|
20240802,093900,785153200,23750,23750,23750,23750,5
|
|
20240802,093800,785034450,23700,23700,23700,23700,2184
|
|
20240802,093700,733273650,23650,23700,23750,23650,335
|
|
20240802,093600,725332300,23700,23700,23750,23700,328
|
|
20240802,093500,717558350,23650,23650,23700,23650,491
|
|
20240802,093400,705944350,23700,23650,23700,23650,156
|
|
20240802,093300,702254650,23650,23700,23700,23650,81
|
|
20240802,093200,700336400,23700,23700,23700,23650,17
|
|
20240802,093100,699934000,23700,23600,23750,23600,2361
|
|
20240802,093000,643992400,23600,23650,23650,23600,266
|
|
20240802,092900,637714450,23600,23600,23600,23550,215
|
|
20240802,092800,632640700,23650,23650,23650,23550,50
|
|
20240802,092700,631461300,23600,23550,23650,23550,89
|
|
20240802,092600,629363500,23550,23600,23650,23550,564
|
|
20240802,092500,616064600,23550,23650,23650,23550,533
|
|
20240802,092400,603509400,23600,23550,23600,23500,1172
|
|
20240802,092300,575901900,23500,23550,23550,23500,594
|
|
20240802,092200,561940950,23550,23500,23550,23500,423
|
|
20240802,092100,551991700,23500,23500,23500,23450,1515
|
|
20240802,092000,516393550,23450,23550,23550,23450,704
|
|
20240802,091900,499874750,23600,23450,23600,23450,1343
|
|
20240802,091800,468295500,23450,23400,23500,23400,358
|
|
20240802,091700,459902550,23350,23400,23450,23350,900
|
|
20240802,091600,438843200,23450,23500,23500,23300,2235
|
|
20240802,091500,386523850,23500,23500,23550,23500,238
|
|
20240802,091400,380930300,23500,23600,23600,23500,265
|
|
20240802,091300,374699450,23600,23600,23600,23600,266
|
|
20240802,091200,368421850,23600,23650,23650,23500,771
|
|
20240802,091100,350286750,23650,23650,23650,23650,6
|
|
20240802,091000,350144850,23650,23600,23650,23550,151
|
|
20240802,090900,346586000,23550,23600,23650,23550,333
|
|
20240802,090800,338729600,23650,23600,23750,23600,2544
|
|
20240802,090700,278486950,23550,23550,23600,23550,198
|
|
20240802,090600,273819100,23550,23500,23550,23450,3664
|
|
20240802,090500,187552400,23500,23500,23500,23500,926
|
|
20240802,090400,165791400,23500,23350,23500,23350,1035
|
|
20240802,090300,141529100,23400,23450,23450,23400,1251
|
|
20240802,090200,112223800,23450,23450,23500,23350,906
|
|
20240802,090100,91021700,23450,23500,23500,23400,852
|
|
20240802,090000,71066000,23500,23450,23500,23400,3028
|