580 lines
33 KiB
CSV
580 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,183700,11949749000,304500,304500,304500,304500,2199
|
|
20240802,183600,11949749000,304500,304500,304500,304500,0
|
|
20240802,183500,11949749000,304500,304500,304500,304500,0
|
|
20240802,183400,11949749000,304500,304500,304500,304500,0
|
|
20240802,183300,11949749000,304500,304500,304500,304500,0
|
|
20240802,183200,11949749000,304500,304500,304500,304500,0
|
|
20240802,183100,11949749000,304500,304500,304500,304500,0
|
|
20240802,183000,11949749000,304500,304500,304500,304500,0
|
|
20240802,182900,11949749000,304500,304500,304500,304500,0
|
|
20240802,182800,11949749000,304500,304500,304500,304500,0
|
|
20240802,182700,11949749000,304500,304500,304500,304500,0
|
|
20240802,182600,11949749000,304500,304500,304500,304500,0
|
|
20240802,182500,11949749000,304500,304500,304500,304500,0
|
|
20240802,182400,11949749000,304500,304500,304500,304500,0
|
|
20240802,182300,11949749000,304500,304500,304500,304500,0
|
|
20240802,182200,11949749000,304500,304500,304500,304500,0
|
|
20240802,182100,11949749000,304500,304500,304500,304500,0
|
|
20240802,182000,11949749000,304500,304500,304500,304500,0
|
|
20240802,181900,11949749000,304500,304500,304500,304500,0
|
|
20240802,181800,11949749000,304500,304500,304500,304500,0
|
|
20240802,181700,11949749000,304500,304500,304500,304500,0
|
|
20240802,181600,11949749000,304500,304500,304500,304500,0
|
|
20240802,181500,11949749000,304500,304500,304500,304500,0
|
|
20240802,181400,11949749000,304500,304500,304500,304500,0
|
|
20240802,181300,11949749000,304500,304500,304500,304500,0
|
|
20240802,181200,11949749000,304500,304500,304500,304500,0
|
|
20240802,181100,11949749000,304500,304500,304500,304500,0
|
|
20240802,181000,11949749000,304500,304500,304500,304500,0
|
|
20240802,180900,11949749000,304500,304500,304500,304500,0
|
|
20240802,180800,11949749000,304500,304500,304500,304500,0
|
|
20240802,180700,11949749000,304500,304500,304500,304500,2199
|
|
20240802,180600,11949749000,304500,304500,304500,304500,0
|
|
20240802,180500,11949749000,304500,304500,304500,304500,0
|
|
20240802,180400,11949749000,304500,304500,304500,304500,0
|
|
20240802,180300,11949749000,304500,304500,304500,304500,0
|
|
20240802,180200,11949749000,304500,304500,304500,304500,0
|
|
20240802,180100,11949749000,304500,304500,304500,304500,0
|
|
20240802,180000,11949749000,304500,304500,304500,304500,0
|
|
20240802,175900,11949749000,304500,304500,304500,304500,0
|
|
20240802,175800,11949749000,304500,304500,304500,304500,0
|
|
20240802,175700,11949749000,304500,304500,304500,304500,0
|
|
20240802,175600,11949749000,304500,304500,304500,304500,0
|
|
20240802,175500,11949749000,304500,304500,304500,304500,0
|
|
20240802,175400,11949749000,304500,304500,304500,304500,0
|
|
20240802,175300,11949749000,304500,304500,304500,304500,0
|
|
20240802,175200,11949749000,304500,304500,304500,304500,0
|
|
20240802,175100,11949749000,304500,304500,304500,304500,0
|
|
20240802,175000,11949749000,304500,304500,304500,304500,0
|
|
20240802,174900,11949749000,304500,304500,304500,304500,0
|
|
20240802,174800,11949749000,304500,304500,304500,304500,0
|
|
20240802,174700,11949749000,304500,304500,304500,304500,0
|
|
20240802,174600,11949749000,304500,304500,304500,304500,0
|
|
20240802,174500,11949749000,304500,304500,304500,304500,0
|
|
20240802,174400,11949749000,304500,304500,304500,304500,0
|
|
20240802,174300,11949749000,304500,304500,304500,304500,0
|
|
20240802,174200,11949749000,304500,304500,304500,304500,0
|
|
20240802,174100,11949749000,304500,304500,304500,304500,0
|
|
20240802,174000,11949749000,304500,304500,304500,304500,0
|
|
20240802,173900,11949749000,304500,304500,304500,304500,0
|
|
20240802,173800,11949749000,304500,304500,304500,304500,0
|
|
20240802,173700,11949749000,304500,304500,304500,304500,2199
|
|
20240802,173600,11949749000,304500,304500,304500,304500,0
|
|
20240802,173500,11949749000,304500,304500,304500,304500,0
|
|
20240802,173400,11949749000,304500,304500,304500,304500,0
|
|
20240802,173300,11949749000,304500,304500,304500,304500,0
|
|
20240802,173200,11949749000,304500,304500,304500,304500,0
|
|
20240802,173100,11949749000,304500,304500,304500,304500,0
|
|
20240802,173000,11949749000,304500,304500,304500,304500,0
|
|
20240802,172900,11949749000,304500,304500,304500,304500,0
|
|
20240802,172800,11949749000,304500,304500,304500,304500,0
|
|
20240802,172700,11949749000,304500,304500,304500,304500,0
|
|
20240802,172600,11949749000,304500,304500,304500,304500,0
|
|
20240802,172500,11949749000,304500,304500,304500,304500,0
|
|
20240802,172400,11949749000,304500,304500,304500,304500,0
|
|
20240802,172300,11949749000,304500,304500,304500,304500,0
|
|
20240802,172200,11949749000,304500,304500,304500,304500,0
|
|
20240802,172100,11949749000,304500,304500,304500,304500,0
|
|
20240802,172000,11949749000,304500,304500,304500,304500,0
|
|
20240802,171900,11949749000,304500,304500,304500,304500,0
|
|
20240802,171800,11949749000,304500,304500,304500,304500,0
|
|
20240802,171700,11949749000,304500,304500,304500,304500,0
|
|
20240802,171600,11949749000,304500,304500,304500,304500,0
|
|
20240802,171500,11949749000,304500,304500,304500,304500,0
|
|
20240802,171400,11949749000,304500,304500,304500,304500,0
|
|
20240802,171300,11949749000,304500,304500,304500,304500,0
|
|
20240802,171200,11949749000,304500,304500,304500,304500,0
|
|
20240802,171100,11949749000,304500,304500,304500,304500,0
|
|
20240802,171000,11949749000,304500,304500,304500,304500,0
|
|
20240802,170900,11949749000,304500,304500,304500,304500,0
|
|
20240802,170800,11949749000,304500,304500,304500,304500,0
|
|
20240802,170700,11949749000,304500,304500,304500,304500,2199
|
|
20240802,170600,11949749000,304500,304500,304500,304500,0
|
|
20240802,170500,11949749000,304500,304500,304500,304500,0
|
|
20240802,170400,11949749000,304500,304500,304500,304500,0
|
|
20240802,170300,11949749000,304500,304500,304500,304500,0
|
|
20240802,170200,11949749000,304500,304500,304500,304500,0
|
|
20240802,170100,11949749000,304500,304500,304500,304500,0
|
|
20240802,170000,11949749000,304500,304500,304500,304500,0
|
|
20240802,165900,11949749000,304500,304500,304500,304500,0
|
|
20240802,165800,11949749000,304500,304500,304500,304500,0
|
|
20240802,165700,11949749000,304500,304500,304500,304500,0
|
|
20240802,165600,11949749000,304500,304500,304500,304500,0
|
|
20240802,165500,11949749000,304500,304500,304500,304500,0
|
|
20240802,165400,11949749000,304500,304500,304500,304500,0
|
|
20240802,165300,11949749000,304500,304500,304500,304500,0
|
|
20240802,165200,11949749000,304500,304500,304500,304500,0
|
|
20240802,165100,11949749000,304500,304500,304500,304500,0
|
|
20240802,165000,11949749000,304500,304500,304500,304500,0
|
|
20240802,164900,11949749000,304500,304500,304500,304500,0
|
|
20240802,164800,11949749000,304500,304500,304500,304500,0
|
|
20240802,164700,11949749000,304500,304500,304500,304500,0
|
|
20240802,164600,11949749000,304500,304500,304500,304500,0
|
|
20240802,164500,11949749000,304500,304500,304500,304500,0
|
|
20240802,164400,11949749000,304500,304500,304500,304500,0
|
|
20240802,164300,11949749000,304500,304500,304500,304500,0
|
|
20240802,164200,11949749000,304500,304500,304500,304500,0
|
|
20240802,164100,11949749000,304500,304500,304500,304500,0
|
|
20240802,164000,11949749000,304500,304500,304500,304500,0
|
|
20240802,163900,11949749000,304500,304500,304500,304500,0
|
|
20240802,163800,11949749000,304500,304500,304500,304500,0
|
|
20240802,163700,11949749000,304500,304500,304500,304500,2199
|
|
20240802,163600,11949749000,304500,304500,304500,304500,0
|
|
20240802,163500,11949749000,304500,304500,304500,304500,0
|
|
20240802,163400,11949749000,304500,304500,304500,304500,0
|
|
20240802,163300,11949749000,304500,304500,304500,304500,0
|
|
20240802,163200,11949749000,304500,304500,304500,304500,0
|
|
20240802,163100,11949749000,304500,304500,304500,304500,0
|
|
20240802,163000,11949749000,304500,304500,304500,304500,0
|
|
20240802,162900,11949749000,304500,304500,304500,304500,0
|
|
20240802,162800,11949749000,304500,304500,304500,304500,0
|
|
20240802,162700,11949749000,304500,304500,304500,304500,0
|
|
20240802,162600,11949749000,304500,304500,304500,304500,0
|
|
20240802,162500,11949749000,304500,304500,304500,304500,0
|
|
20240802,162400,11949749000,304500,304500,304500,304500,0
|
|
20240802,162300,11949749000,304500,304500,304500,304500,0
|
|
20240802,162200,11949749000,304500,304500,304500,304500,0
|
|
20240802,162100,11949749000,304500,304500,304500,304500,0
|
|
20240802,162000,11949749000,304500,304500,304500,304500,0
|
|
20240802,161900,11949749000,304500,304500,304500,304500,0
|
|
20240802,161800,11949749000,304500,304500,304500,304500,0
|
|
20240802,161700,11949749000,304500,304500,304500,304500,0
|
|
20240802,161600,11949749000,304500,304500,304500,304500,0
|
|
20240802,161500,11949749000,304500,304500,304500,304500,0
|
|
20240802,161400,11949749000,304500,304500,304500,304500,0
|
|
20240802,161300,11949749000,304500,304500,304500,304500,0
|
|
20240802,161200,11949749000,304500,304500,304500,304500,0
|
|
20240802,161100,11949749000,304500,304500,304500,304500,0
|
|
20240802,161000,11949749000,304500,304500,304500,304500,0
|
|
20240802,160900,11949749000,304500,304500,304500,304500,0
|
|
20240802,160800,11949749000,304500,304500,304500,304500,0
|
|
20240802,160700,11949749000,304500,304500,304500,304500,2199
|
|
20240802,160600,11949749000,304500,304500,304500,304500,0
|
|
20240802,160500,11949749000,304500,304500,304500,304500,0
|
|
20240802,160400,11949749000,304500,304500,304500,304500,0
|
|
20240802,160300,11949749000,304500,304500,304500,304500,0
|
|
20240802,160200,11949749000,304500,304500,304500,304500,0
|
|
20240802,160100,11949749000,304500,304500,304500,304500,0
|
|
20240802,160000,11949749000,304500,304500,304500,304500,0
|
|
20240802,155900,11949749000,304500,304500,304500,304500,0
|
|
20240802,155800,11949749000,304500,304500,304500,304500,0
|
|
20240802,155700,11949749000,304500,304500,304500,304500,0
|
|
20240802,155600,11949749000,304500,304500,304500,304500,0
|
|
20240802,155500,11949749000,304500,304500,304500,304500,0
|
|
20240802,155400,11949749000,304500,304500,304500,304500,0
|
|
20240802,155300,11949749000,304500,304500,304500,304500,0
|
|
20240802,155200,11949749000,304500,304500,304500,304500,0
|
|
20240802,155100,11949749000,304500,304500,304500,304500,0
|
|
20240802,155000,11949749000,304500,304500,304500,304500,0
|
|
20240802,154900,11949749000,304500,304500,304500,304500,0
|
|
20240802,154800,11949749000,304500,304500,304500,304500,0
|
|
20240802,154700,11949749000,304500,304500,304500,304500,0
|
|
20240802,154600,11949749000,304500,304500,304500,304500,0
|
|
20240802,154500,11949749000,304500,304500,304500,304500,0
|
|
20240802,154400,11949749000,304500,304500,304500,304500,0
|
|
20240802,154300,11949749000,304500,304500,304500,304500,0
|
|
20240802,154200,11949749000,304500,304500,304500,304500,0
|
|
20240802,154100,11949749000,304500,304500,304500,304500,0
|
|
20240802,154000,11949749000,304500,304500,304500,304500,0
|
|
20240802,153900,11949749000,304500,304500,304500,304500,0
|
|
20240802,153800,11949749000,304500,304500,304500,304500,0
|
|
20240802,153700,11949749000,304500,304500,304500,304500,2199
|
|
20240802,153600,11949749000,304500,304500,304500,304500,0
|
|
20240802,153500,11949749000,304500,304500,304500,304500,0
|
|
20240802,153400,11949749000,304500,304500,304500,304500,0
|
|
20240802,153300,11949749000,304500,304500,304500,304500,0
|
|
20240802,153200,11949749000,304500,304500,304500,304500,0
|
|
20240802,153100,11949749000,304500,304500,304500,304500,0
|
|
20240802,153000,11949749000,304500,304500,304500,304500,2199
|
|
20240802,152900,11280153500,306500,306500,306500,306500,0
|
|
20240802,152800,11280153500,306500,306500,306500,306500,0
|
|
20240802,152700,11280153500,306500,306500,306500,306500,0
|
|
20240802,152600,11280153500,306500,306500,306500,306500,0
|
|
20240802,152500,11280153500,306500,306500,306500,306500,0
|
|
20240802,152400,11280153500,306500,306500,306500,306500,0
|
|
20240802,152300,11280153500,306500,306500,306500,306500,0
|
|
20240802,152200,11280153500,306500,306500,306500,306500,0
|
|
20240802,152100,11280153500,306500,306500,306500,306500,0
|
|
20240802,152000,11280153500,306500,306500,306500,306500,0
|
|
20240802,151900,11280153500,306500,306500,307000,306000,100
|
|
20240802,151800,11249479500,306500,306500,307000,305500,200
|
|
20240802,151700,11188302500,307000,306500,307500,306000,158
|
|
20240802,151600,11139857000,306500,307000,308000,306500,210
|
|
20240802,151500,11075369500,307500,307500,308000,307000,280
|
|
20240802,151400,10989239000,308000,307500,308000,307000,162
|
|
20240802,151300,10939426500,307500,307000,308000,306500,205
|
|
20240802,151200,10876428500,307000,304500,307500,304000,427
|
|
20240802,151100,10745893500,304000,304500,305000,304000,93
|
|
20240802,151000,10717576500,304500,304000,304500,304000,78
|
|
20240802,150900,10693849000,304000,305000,305000,304000,70
|
|
20240802,150800,10672564000,304500,305000,305000,304000,188
|
|
20240802,150700,10615318500,305000,304500,305000,304500,53
|
|
20240802,150600,10599177500,304500,304500,305000,304500,79
|
|
20240802,150500,10575096500,304500,305500,305500,304500,358
|
|
20240802,150400,10465965000,305000,306000,306000,305000,74
|
|
20240802,150300,10443350000,306000,305500,306000,305500,70
|
|
20240802,150200,10421940000,305500,305500,306000,305500,29
|
|
20240802,150100,10413078000,305500,305500,306000,305500,22
|
|
20240802,150000,10406356000,305500,305500,306500,305500,63
|
|
20240802,145900,10387102500,305500,305500,306000,305500,44
|
|
20240802,145800,10373658500,305500,305500,306500,305500,71
|
|
20240802,145700,10351947500,305500,305000,306500,305000,75
|
|
20240802,145600,10329031500,305000,305500,306000,305000,46
|
|
20240802,145500,10314990000,305500,305000,306000,305000,85
|
|
20240802,145400,10289018500,305000,305000,306500,305000,56
|
|
20240802,145300,10271911500,305000,305500,306000,305000,105
|
|
20240802,145200,10239809500,305500,305000,306000,305000,82
|
|
20240802,145100,10214764500,305000,305500,306000,305000,55
|
|
20240802,145000,10197973000,306000,306000,306500,305500,588
|
|
20240802,144900,10018306500,306000,305500,306500,305000,111
|
|
20240802,144800,9984323000,305500,306000,306000,305000,95
|
|
20240802,144700,9955309500,305000,305500,306000,304500,558
|
|
20240802,144600,9785049000,305500,306000,306500,305500,86
|
|
20240802,144500,9758737500,306000,306000,306000,305500,63
|
|
20240802,144400,9739487500,306000,305000,306000,305000,65
|
|
20240802,144300,9719620500,305000,305000,306000,305000,47
|
|
20240802,144200,9705277000,305000,305000,306000,304500,184
|
|
20240802,144100,9649055500,305000,305000,305500,304500,58
|
|
20240802,144000,9631370500,305000,304500,305500,304500,81
|
|
20240802,143900,9606698000,305000,305000,305000,304500,65
|
|
20240802,143800,9586893000,304500,304500,305000,304500,52
|
|
20240802,143700,9571058000,304500,305500,306000,304500,157
|
|
20240802,143600,9523127500,305500,305500,306000,303500,136
|
|
20240802,143500,9481717500,305000,306500,306500,305000,773
|
|
20240802,143400,9245770500,306000,306000,306500,305500,76
|
|
20240802,143300,9222492500,306000,306500,306500,306000,49
|
|
20240802,143200,9207482500,306500,307500,308000,305500,562
|
|
20240802,143100,9035338500,307000,307500,307500,307000,51
|
|
20240802,143000,9019679000,307000,308000,308000,307000,26
|
|
20240802,142900,9011689000,307000,308000,309000,307000,181
|
|
20240802,142800,8955976500,308500,308500,308500,308000,21
|
|
20240802,142700,8949506500,308000,307500,308500,307500,35
|
|
20240802,142600,8938727000,308000,308000,308000,307000,30
|
|
20240802,142500,8929503000,307500,307500,308000,307000,77
|
|
20240802,142400,8905849000,307500,307500,308000,307500,38
|
|
20240802,142300,8894163500,307500,307000,307500,306500,114
|
|
20240802,142200,8859165000,307000,308000,308500,307000,352
|
|
20240802,142100,8750802500,308000,308500,309000,308000,52
|
|
20240802,142000,8734765000,309000,309500,310000,308000,220
|
|
20240802,141900,8666848500,309500,309000,309500,309000,94
|
|
20240802,141800,8637794500,309000,309500,310500,309000,26
|
|
20240802,141700,8629742000,310000,309000,310000,309000,15
|
|
20240802,141600,8625101000,309500,309000,309500,308500,62
|
|
20240802,141500,8605940000,309000,310500,311000,309000,1033
|
|
20240802,141400,8285760500,310500,310500,311000,310500,21
|
|
20240802,141300,8279239500,310500,311000,311000,310500,18
|
|
20240802,141200,8273648000,311500,311000,311500,311000,33
|
|
20240802,141100,8263384500,311000,310500,311000,310500,17
|
|
20240802,141000,8258102500,311000,310500,311000,310500,48
|
|
20240802,140900,8243195000,311000,311500,311500,311000,420
|
|
20240802,140800,8112425000,312000,312000,312000,311500,15
|
|
20240802,140700,8107745500,311500,312000,312000,311500,32
|
|
20240802,140600,8097775500,312000,312000,312500,311500,14
|
|
20240802,140500,8093406500,311500,312500,312500,311500,6
|
|
20240802,140400,8091534500,312000,312000,312000,311500,79
|
|
20240802,140300,8066887000,312500,312000,312500,312000,3
|
|
20240802,140200,8065950500,312500,312500,312500,312000,103
|
|
20240802,140100,8033763500,312000,311500,312500,311500,26
|
|
20240802,140000,8025653500,312000,311500,312000,311500,27
|
|
20240802,135900,8017234500,313500,312000,313500,312000,31
|
|
20240802,135800,8007538000,312000,311500,312000,311500,45
|
|
20240802,135700,7993508500,312000,312000,312500,312000,86
|
|
20240802,135600,7966676000,312000,313000,313000,312000,3
|
|
20240802,135500,7965738500,312000,313000,313000,312000,78
|
|
20240802,135400,7941336500,312500,312500,312500,312500,14
|
|
20240802,135300,7936961500,312500,312000,312500,312000,20
|
|
20240802,135200,7930718500,312000,312500,313500,312000,32
|
|
20240802,135100,7920707000,312000,312000,312000,312000,13
|
|
20240802,135000,7916651000,312000,312000,312000,311500,20
|
|
20240802,134900,7910412000,312000,311500,312000,311500,66
|
|
20240802,134800,7889834500,311500,311000,311500,311000,3
|
|
20240802,134700,7888900500,311000,311000,311500,311000,8
|
|
20240802,134600,7886411000,311000,311000,311000,311000,31
|
|
20240802,134500,7876770000,311000,311000,311000,311000,23
|
|
20240802,134400,7869617000,310500,310500,311000,310500,14
|
|
20240802,134300,7865268500,311000,310500,311000,310500,28
|
|
20240802,134200,7856574000,310500,311000,311000,310500,23
|
|
20240802,134100,7849427500,311000,310500,311000,310500,17
|
|
20240802,134000,7844148000,310500,311000,311000,310500,141
|
|
20240802,133900,7800301500,311000,311500,311500,311000,3
|
|
20240802,133800,7799368000,311500,311000,311500,311000,38
|
|
20240802,133700,7787546500,311000,311000,311000,311000,6
|
|
20240802,133600,7785680500,311500,311500,311500,311000,8
|
|
20240802,133500,7783190000,311000,311500,311500,311000,32
|
|
20240802,133400,7773231000,311500,311000,311500,311000,19
|
|
20240802,133300,7767313000,311000,311000,311500,311000,4
|
|
20240802,133200,7766068000,311000,311000,311500,311000,18
|
|
20240802,133100,7760469500,311000,311000,311000,310500,27
|
|
20240802,133000,7752074500,310500,310500,311000,310500,23
|
|
20240802,132900,7744929000,310500,310500,311000,310500,185
|
|
20240802,132800,7687485000,310500,311000,311000,310500,23
|
|
20240802,132700,7680335500,310500,310500,311000,310500,23
|
|
20240802,132600,7673193500,310500,310500,311000,310500,35
|
|
20240802,132500,7662314500,310500,310500,311000,310500,6
|
|
20240802,132400,7660451000,310500,310500,311000,310500,44
|
|
20240802,132300,7646781000,310500,310500,311000,310500,18
|
|
20240802,132200,7641191500,310500,310500,311000,310500,13
|
|
20240802,132100,7637154500,310500,310500,311000,310500,6
|
|
20240802,132000,7635291000,310500,310500,311000,310500,35
|
|
20240802,131900,7624423000,310500,310500,311000,310500,48
|
|
20240802,131800,7609497500,310500,311500,311500,310500,211
|
|
20240802,131700,7543882500,311000,311000,311500,311000,22
|
|
20240802,131600,7537040000,311500,311000,311500,311000,18
|
|
20240802,131500,7531438500,311000,311000,311500,311000,8
|
|
20240802,131400,7528950000,311500,311000,311500,311000,59
|
|
20240802,131300,7510587000,311500,311000,311500,311000,25
|
|
20240802,131200,7502807500,311000,312000,312000,311000,681
|
|
20240802,131100,7290491500,312000,312000,312500,312000,30
|
|
20240802,131000,7281128500,312500,312500,312500,312500,1
|
|
20240802,130900,7280816000,312000,312000,312500,312000,13
|
|
20240802,130800,7276759500,312000,312000,312500,312000,52
|
|
20240802,130700,7260530500,312500,312500,312500,312500,10
|
|
20240802,130600,7257405500,312000,312000,312500,312000,28
|
|
20240802,130500,7248669000,312500,312500,312500,312500,34
|
|
20240802,130400,7238044000,312500,312500,312500,312500,2
|
|
20240802,130300,7237419000,312000,312000,312000,312000,20
|
|
20240802,130200,7231179000,312500,312000,312500,312000,14
|
|
20240802,130100,7226809500,312000,312000,312000,312000,2
|
|
20240802,130000,7226185500,312000,312500,312500,312000,21
|
|
20240802,125900,7219631500,312500,312500,312500,312500,2
|
|
20240802,125800,7219006500,312000,312500,312500,312000,36
|
|
20240802,125700,7207763000,313000,312500,313000,312000,20
|
|
20240802,125600,7201516000,312500,312500,312500,312500,13
|
|
20240802,125500,7197453500,312500,312000,312500,312000,23
|
|
20240802,125400,7190276000,312000,312000,312500,312000,42
|
|
20240802,125300,7177171500,312000,311500,312000,311500,164
|
|
20240802,125200,7126005000,311500,312000,312000,311500,11
|
|
20240802,125100,7122577000,311500,312000,312000,311500,106
|
|
20240802,125000,7089555000,312000,311500,312000,311500,5
|
|
20240802,124900,7087996000,311500,312000,312000,311500,27
|
|
20240802,124800,7079576500,312000,312000,312000,311500,107
|
|
20240802,124700,7046239000,311500,312000,312000,311500,49
|
|
20240802,124600,7030960000,311500,312000,312000,311500,2
|
|
20240802,124500,7030336500,311500,312000,312000,311500,40
|
|
20240802,124400,7017865000,312500,312500,312500,312000,111
|
|
20240802,124300,6983231000,312500,312500,312500,312500,27
|
|
20240802,124200,6974793500,312500,312500,312500,312000,42
|
|
20240802,124100,6961673000,312500,312000,312500,312000,20
|
|
20240802,124000,6955430000,311500,312000,312000,311500,24
|
|
20240802,123900,6947948000,312000,312000,312000,311500,37
|
|
20240802,123800,6936419000,312000,312000,312000,311500,19
|
|
20240802,123700,6930499500,312000,311500,312000,311500,20
|
|
20240802,123600,6924267500,311500,312500,312500,311500,18
|
|
20240802,123500,6918655500,312000,312000,312000,312000,31
|
|
20240802,123400,6908983500,312000,312000,312000,312000,2
|
|
20240802,123300,6908359500,311500,312000,312000,311500,28
|
|
20240802,123200,6899636000,312000,312000,312000,312000,12
|
|
20240802,123100,6895892000,312000,311500,312000,311500,21
|
|
20240802,123000,6889344000,311500,311500,312000,311500,14
|
|
20240802,122900,6884982000,311500,312000,312000,311500,14
|
|
20240802,122800,6880619500,311500,311500,311500,311500,35
|
|
20240802,122700,6869717000,311500,311500,312000,311500,133
|
|
20240802,122600,6828287000,312000,312000,312500,312000,151
|
|
20240802,122500,6781174000,312500,312500,312500,312500,17
|
|
20240802,122400,6775861500,312500,312000,312500,312000,48
|
|
20240802,122300,6760862000,312000,312500,312500,311500,795
|
|
20240802,122200,6512553000,313000,313000,313000,313000,9
|
|
20240802,122100,6509736000,313000,313500,313500,313000,17
|
|
20240802,122000,6504414500,313000,313000,313000,313000,38
|
|
20240802,121900,6492520500,312500,312500,312500,312500,9
|
|
20240802,121800,6489708000,312500,313000,313000,312500,22
|
|
20240802,121700,6482829500,312500,312500,312500,312500,11
|
|
20240802,121600,6479392000,312500,313000,313000,312500,25
|
|
20240802,121500,6471571000,313000,313000,313000,312500,18
|
|
20240802,121400,6465944500,312500,313000,313000,312500,16
|
|
20240802,121300,6460940500,312500,312500,312500,312500,9
|
|
20240802,121200,6458128000,312500,312500,313000,312500,14
|
|
20240802,121100,6453751000,312500,312500,312500,312500,10
|
|
20240802,121000,6450626000,312500,313000,313000,312500,92
|
|
20240802,120900,6421834500,313500,313000,313500,313000,103
|
|
20240802,120800,6389593500,313000,313000,313000,313000,10
|
|
20240802,120700,6386463500,313000,313500,313500,313000,10
|
|
20240802,120600,6383333000,313500,313500,313500,313000,13
|
|
20240802,120500,6379262000,313500,313500,313500,313500,3
|
|
20240802,120400,6378321500,313500,313500,313500,313000,55
|
|
20240802,120300,6361092000,313500,313000,313500,313000,124
|
|
20240802,120200,6322251500,313000,313000,313000,313000,12
|
|
20240802,120100,6318495500,312500,312500,313000,312500,99
|
|
20240802,120000,6287557000,313000,313000,313500,313000,569
|
|
20240802,115900,6109459000,313000,313000,313000,313000,2
|
|
20240802,115800,6108833000,313000,313500,313500,313000,19
|
|
20240802,115700,6102884500,313500,313000,313500,313000,12
|
|
20240802,115600,6099128000,313000,313000,313000,313000,118
|
|
20240802,115500,6062194000,313000,313000,313500,313000,16
|
|
20240802,115400,6057182500,313500,313500,313500,313000,7
|
|
20240802,115300,6054988500,313500,313000,313500,313000,38
|
|
20240802,115200,6043089000,313500,313500,313500,313500,5
|
|
20240802,115100,6041521500,313000,313000,313500,313000,27
|
|
20240802,115000,6033058500,313500,313000,313500,313000,28
|
|
20240802,114900,6024290500,313000,313500,313500,313000,14
|
|
20240802,114800,6019908000,313500,313000,313500,313000,41
|
|
20240802,114700,6007074000,313500,313500,313500,313500,10
|
|
20240802,114600,6003939000,313500,313500,313500,313500,10
|
|
20240802,114500,6000804000,313500,313500,314000,313500,13
|
|
20240802,114400,5996728000,313500,313500,313500,313000,12
|
|
20240802,114300,5992970000,313500,313500,313500,313500,5
|
|
20240802,114200,5991402500,313500,313500,313500,313000,27
|
|
20240802,114100,5982943000,313500,313000,313500,313000,20
|
|
20240802,114000,5976678500,313500,313500,313500,313500,4
|
|
20240802,113900,5975424500,313500,313500,313500,313000,57
|
|
20240802,113800,5957555500,313500,313000,313500,313000,133
|
|
20240802,113700,5915919500,313000,313000,313500,313000,12
|
|
20240802,113600,5912163000,313000,313000,313500,313000,33
|
|
20240802,113500,5901820500,313500,313000,313500,313000,35
|
|
20240802,113400,5890865000,313500,313500,313500,313000,50
|
|
20240802,113300,5875214000,313500,313000,313500,313000,5
|
|
20240802,113200,5873648000,313500,313500,313500,313500,12
|
|
20240802,113100,5869886000,313000,313500,314000,313000,155
|
|
20240802,113000,5821247000,314000,313500,314000,313500,16
|
|
20240802,112900,5816230500,313500,313500,314000,313000,325
|
|
20240802,112800,5714383000,313500,313500,313500,313500,20
|
|
20240802,112700,5708113000,314000,313500,314000,313500,13
|
|
20240802,112600,5704035000,314000,313500,314000,313500,25
|
|
20240802,112500,5696197000,314000,314000,314000,314000,2
|
|
20240802,112400,5695569000,314000,314000,314000,313500,62
|
|
20240802,112300,5676106500,313500,313500,314000,313500,39
|
|
20240802,112200,5663875000,313500,314000,314000,313500,25
|
|
20240802,112100,5656036000,313500,313500,314000,313500,51
|
|
20240802,112000,5640047000,313500,314000,314000,313500,49
|
|
20240802,111900,5624670000,314000,314000,314000,313500,11
|
|
20240802,111800,5621217500,314000,313500,314000,313500,23
|
|
20240802,111700,5614004000,313500,313500,313500,313500,20
|
|
20240802,111600,5607734000,313500,313500,314000,313500,15
|
|
20240802,111500,5603031000,314000,314000,314000,313500,1472
|
|
20240802,111400,5140966500,314500,314500,314500,314500,1
|
|
20240802,111300,5140652000,314500,315000,315000,314000,66
|
|
20240802,111200,5119896500,315000,314500,315000,314500,16
|
|
20240802,111100,5114863000,315000,314500,315000,314500,6
|
|
20240802,111000,5112974500,315000,315000,315000,314500,10
|
|
20240802,110900,5109828500,314500,314000,314500,314000,82
|
|
20240802,110800,5084040000,314500,314500,314500,314500,6
|
|
20240802,110700,5082153000,314000,314500,314500,314000,10
|
|
20240802,110600,5079012000,314000,314000,314000,314000,26
|
|
20240802,110500,5070848000,314000,314000,314000,314000,7
|
|
20240802,110400,5068650000,314500,314500,314500,314500,3
|
|
20240802,110300,5067706500,314000,314500,314500,314000,13
|
|
20240802,110200,5063624000,314000,314000,314500,314000,33
|
|
20240802,110100,5053261500,314500,314500,314500,314500,10
|
|
20240802,110000,5050116500,314000,314000,314500,314000,35
|
|
20240802,105900,5039126000,314000,314000,314000,314000,55
|
|
20240802,105800,5021856000,314000,314500,314500,314000,139
|
|
20240802,105700,4978196500,314500,314000,314500,314000,30
|
|
20240802,105600,4968776000,314000,314500,314500,314000,34
|
|
20240802,105500,4958084500,314000,314000,314500,314000,33
|
|
20240802,105400,4947722000,314000,314000,314500,314000,34
|
|
20240802,105300,4937045500,314000,314500,314500,314000,10
|
|
20240802,105200,4933903500,314000,314500,314500,314000,16
|
|
20240802,105100,4928879000,314000,314000,314500,314000,62
|
|
20240802,105000,4909409000,314000,314000,314500,314000,11
|
|
20240802,104900,4905954500,314000,314000,314500,314000,26
|
|
20240802,104800,4897790000,314000,314000,314500,314000,69
|
|
20240802,104700,4876123000,314500,314000,314500,314000,3
|
|
20240802,104600,4875180000,315000,314500,315000,314500,23
|
|
20240802,104500,4867946000,314500,314500,314500,314500,29
|
|
20240802,104400,4858825500,314500,314500,314500,314500,30
|
|
20240802,104300,4849390500,314500,314500,315000,314500,39
|
|
20240802,104200,4837124500,314500,314500,314500,314500,42
|
|
20240802,104100,4823915500,314500,314500,315000,314500,26
|
|
20240802,104000,4815737000,314500,315000,315000,314500,20
|
|
20240802,103900,4809445500,314500,315000,315000,314500,16
|
|
20240802,103800,4804412500,315000,314500,315000,314500,173
|
|
20240802,103700,4749997500,314500,314000,314500,314000,28
|
|
20240802,103600,4741204500,314000,314000,314000,314000,42
|
|
20240802,103500,4728016500,314000,314000,314000,314000,20
|
|
20240802,103400,4721736500,314000,314500,314500,314000,26
|
|
20240802,103300,4713564000,314000,314000,314000,314000,26
|
|
20240802,103200,4705400000,314000,314000,314000,314000,22
|
|
20240802,103100,4698492000,314000,314000,314500,313500,28
|
|
20240802,103000,4689704000,313500,314000,314000,313500,95
|
|
20240802,102900,4659878000,314000,314000,314000,314000,50
|
|
20240802,102800,4644178000,314000,314000,314500,314000,57
|
|
20240802,102700,4626278500,314000,314500,315000,314000,91
|
|
20240802,102600,4597671500,315000,314500,315000,314500,46
|
|
20240802,102500,4583203000,315000,314500,315000,314500,18
|
|
20240802,102400,4577539500,314500,315000,315500,314500,158
|
|
20240802,102300,4527767500,315000,315000,315500,315000,16
|
|
20240802,102200,4522726000,315000,315500,315500,315000,148
|
|
20240802,102100,4476046500,315500,315500,316000,315500,19
|
|
20240802,102000,4470051500,315500,316000,316000,315500,102
|
|
20240802,101900,4437820000,316000,316000,316500,316000,43
|
|
20240802,101800,4424227000,316000,316000,316000,316000,21
|
|
20240802,101700,4417591000,316000,316000,316000,316000,13
|
|
20240802,101600,4413483000,316000,316000,316000,315500,37
|
|
20240802,101500,4401795000,315500,316000,316000,315500,28
|
|
20240802,101400,4392955500,316000,316000,316000,316000,35
|
|
20240802,101300,4381895500,316000,316500,317000,316000,73
|
|
20240802,101200,4358785500,316500,316500,316500,316000,9
|
|
20240802,101100,4355940500,316500,316000,316500,315500,45
|
|
20240802,101000,4341731000,315500,315500,315500,315000,57
|
|
20240802,100900,4323751500,315000,315500,315500,315000,9
|
|
20240802,100800,4320914500,315500,316000,316500,315500,23
|
|
20240802,100700,4313649500,315000,315500,316000,315000,16
|
|
20240802,100600,4308604500,315500,315500,315500,315500,28
|
|
20240802,100500,4299770500,315000,315500,315500,315000,14
|
|
20240802,100400,4295359500,315000,315500,315500,314500,47
|
|
20240802,100300,4280551000,314500,316000,316000,314500,12
|
|
20240802,100200,4276772500,316000,316000,316000,314500,8
|
|
20240802,100100,4274252500,314500,314000,316000,314000,137
|
|
20240802,100000,4231077000,314500,314000,314500,314000,73
|
|
20240802,095900,4208131500,314500,314500,314500,314500,54
|
|
20240802,095800,4191148500,314500,314500,315000,314500,6
|
|
20240802,095700,4189261000,314500,314000,314500,314000,34
|
|
20240802,095600,4178569000,314000,314000,314500,314000,326
|
|
20240802,095500,4076191500,315000,314500,315000,314500,21
|
|
20240802,095400,4069586500,314500,314500,314500,314500,19
|
|
20240802,095300,4063611000,314500,315000,315000,314500,31
|
|
20240802,095200,4053851000,315000,313500,315000,313500,88
|
|
20240802,095100,4026188000,314500,313500,314500,313500,131
|
|
20240802,095000,3985082500,314000,315500,315500,314000,445
|
|
20240802,094900,3845033000,315000,315500,315500,314500,650
|
|
20240802,094800,3640306000,315000,315000,316000,315000,76
|
|
20240802,094700,3616341000,315000,316500,316500,315000,1069
|
|
20240802,094600,3279001000,316000,317000,317000,316000,323
|
|
20240802,094500,3176805000,316500,316500,316500,316000,17
|
|
20240802,094400,3171425500,316500,317000,317000,316000,48
|
|
20240802,094300,3156229500,316500,316500,316500,316500,4
|
|
20240802,094200,3154963500,316500,316000,316500,316000,40
|
|
20240802,094100,3142304500,316000,316000,316500,315500,144
|
|
20240802,094000,3096803500,316000,316500,316500,316000,6
|
|
20240802,093900,3094907000,316500,316500,317000,316000,24
|
|
20240802,093800,3087309500,316500,316000,317000,316000,22
|
|
20240802,093700,3080344000,316000,316000,316000,316000,2
|
|
20240802,093600,3079712000,316000,316000,316000,315500,54
|
|
20240802,093500,3062655500,316000,315500,316000,315500,62
|
|
20240802,093400,3043081000,316000,315500,316000,315000,126
|
|
20240802,093300,3003277500,315500,315500,315500,315000,139
|
|
20240802,093200,2959431000,315000,315000,316000,315000,144
|
|
20240802,093100,2914014500,315000,314000,315500,314000,150
|
|
20240802,093000,2866837500,314500,316000,316000,313500,1289
|
|
20240802,092900,2461142000,315500,315000,316000,315000,49
|
|
20240802,092800,2445678000,315000,315500,316000,315000,455
|
|
20240802,092700,2302025000,316500,316500,316500,315000,538
|
|
20240802,092600,2132024500,316000,316500,316500,316000,63
|
|
20240802,092500,2112114500,316500,316500,317500,316000,274
|
|
20240802,092400,2025402000,316000,317500,317500,316000,387
|
|
20240802,092300,1902792500,317500,317500,317500,317500,29
|
|
20240802,092200,1893585000,317000,317500,317500,317000,8
|
|
20240802,092100,1891048500,317500,316500,317500,316000,314
|
|
20240802,092000,1791570500,317000,317500,318000,316500,609
|
|
20240802,091900,1598505000,317500,317500,319500,317000,309
|
|
20240802,091800,1500391500,317500,318000,318000,316500,478
|
|
20240802,091700,1348847500,318000,320500,320500,317500,1083
|
|
20240802,091600,1002725500,320000,320500,320500,320000,30
|
|
20240802,091500,993115000,320500,322000,322000,320000,418
|
|
20240802,091400,859042000,322000,322000,322000,322000,7
|
|
20240802,091300,856788000,323500,321000,323500,321000,12
|
|
20240802,091200,852913500,321000,323500,323500,321000,1442
|
|
20240802,091100,388728500,324000,324000,324000,324000,12
|
|
20240802,091000,384840500,324000,324500,325500,324000,230
|
|
20240802,090900,310308500,324500,324000,324500,324000,18
|
|
20240802,090800,304473000,324000,325000,325000,324000,8
|
|
20240802,090700,301877000,324500,325500,325500,324500,9
|
|
20240802,090600,298949500,325500,325500,325500,325500,1
|
|
20240802,090500,298624000,324000,324500,325000,324000,45
|
|
20240802,090400,284013500,325000,324000,325000,323000,45
|
|
20240802,090300,269442500,324000,325000,325000,324000,42
|
|
20240802,090200,255818500,322500,322500,322500,322500,10
|
|
20240802,090100,252593500,322500,324500,324500,322500,36
|
|
20240802,090000,240959500,321500,325500,325500,321500,743
|