623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,192000,4544556200,21300,21300,21300,21300,5372
|
|
20240801,191900,4544556200,21300,21300,21300,21300,0
|
|
20240801,191800,4544556200,21300,21300,21300,21300,0
|
|
20240801,191700,4544556200,21300,21300,21300,21300,0
|
|
20240801,191600,4544556200,21300,21300,21300,21300,0
|
|
20240801,191500,4544556200,21300,21300,21300,21300,0
|
|
20240801,191400,4544556200,21300,21300,21300,21300,0
|
|
20240801,191300,4544556200,21300,21300,21300,21300,0
|
|
20240801,191200,4544556200,21300,21300,21300,21300,0
|
|
20240801,191100,4544556200,21300,21300,21300,21300,0
|
|
20240801,191000,4544556200,21300,21300,21300,21300,0
|
|
20240801,190900,4544556200,21300,21300,21300,21300,0
|
|
20240801,190800,4544556200,21300,21300,21300,21300,0
|
|
20240801,190700,4544556200,21300,21300,21300,21300,0
|
|
20240801,190600,4544556200,21300,21300,21300,21300,0
|
|
20240801,190500,4544556200,21300,21300,21300,21300,0
|
|
20240801,190400,4544556200,21300,21300,21300,21300,0
|
|
20240801,190300,4544556200,21300,21300,21300,21300,0
|
|
20240801,190200,4544556200,21300,21300,21300,21300,0
|
|
20240801,190100,4544556200,21300,21300,21300,21300,0
|
|
20240801,190000,4544556200,21300,21300,21300,21300,0
|
|
20240801,185900,4544556200,21300,21300,21300,21300,0
|
|
20240801,185800,4544556200,21300,21300,21300,21300,0
|
|
20240801,185700,4544556200,21300,21300,21300,21300,0
|
|
20240801,185600,4544556200,21300,21300,21300,21300,0
|
|
20240801,185500,4544556200,21300,21300,21300,21300,0
|
|
20240801,185400,4544556200,21300,21300,21300,21300,0
|
|
20240801,185300,4544556200,21300,21300,21300,21300,0
|
|
20240801,185200,4544556200,21300,21300,21300,21300,0
|
|
20240801,185100,4544556200,21300,21300,21300,21300,0
|
|
20240801,185000,4544556200,21300,21300,21300,21300,5372
|
|
20240801,184900,4544556200,21300,21300,21300,21300,0
|
|
20240801,184800,4544556200,21300,21300,21300,21300,0
|
|
20240801,184700,4544556200,21300,21300,21300,21300,0
|
|
20240801,184600,4544556200,21300,21300,21300,21300,0
|
|
20240801,184500,4544556200,21300,21300,21300,21300,0
|
|
20240801,184400,4544556200,21300,21300,21300,21300,0
|
|
20240801,184300,4544556200,21300,21300,21300,21300,0
|
|
20240801,184200,4544556200,21300,21300,21300,21300,0
|
|
20240801,184100,4544556200,21300,21300,21300,21300,0
|
|
20240801,184000,4544556200,21300,21300,21300,21300,0
|
|
20240801,183900,4544556200,21300,21300,21300,21300,0
|
|
20240801,183800,4544556200,21300,21300,21300,21300,0
|
|
20240801,183700,4544556200,21300,21300,21300,21300,0
|
|
20240801,183600,4544556200,21300,21300,21300,21300,0
|
|
20240801,183500,4544556200,21300,21300,21300,21300,0
|
|
20240801,183400,4544556200,21300,21300,21300,21300,0
|
|
20240801,183300,4544556200,21300,21300,21300,21300,0
|
|
20240801,183200,4544556200,21300,21300,21300,21300,0
|
|
20240801,183100,4544556200,21300,21300,21300,21300,0
|
|
20240801,183000,4544556200,21300,21300,21300,21300,0
|
|
20240801,182900,4544556200,21300,21300,21300,21300,0
|
|
20240801,182800,4544556200,21300,21300,21300,21300,0
|
|
20240801,182700,4544556200,21300,21300,21300,21300,0
|
|
20240801,182600,4544556200,21300,21300,21300,21300,0
|
|
20240801,182500,4544556200,21300,21300,21300,21300,0
|
|
20240801,182400,4544556200,21300,21300,21300,21300,0
|
|
20240801,182300,4544556200,21300,21300,21300,21300,0
|
|
20240801,182200,4544556200,21300,21300,21300,21300,0
|
|
20240801,182100,4544556200,21300,21300,21300,21300,0
|
|
20240801,182000,4544556200,21300,21300,21300,21300,5372
|
|
20240801,181900,4544556200,21300,21300,21300,21300,0
|
|
20240801,181800,4544556200,21300,21300,21300,21300,0
|
|
20240801,181700,4544556200,21300,21300,21300,21300,0
|
|
20240801,181600,4544556200,21300,21300,21300,21300,0
|
|
20240801,181500,4544556200,21300,21300,21300,21300,0
|
|
20240801,181400,4544556200,21300,21300,21300,21300,0
|
|
20240801,181300,4544556200,21300,21300,21300,21300,0
|
|
20240801,181200,4544556200,21300,21300,21300,21300,0
|
|
20240801,181100,4544556200,21300,21300,21300,21300,0
|
|
20240801,181000,4544556200,21300,21300,21300,21300,0
|
|
20240801,180900,4544556200,21300,21300,21300,21300,0
|
|
20240801,180800,4544556200,21300,21300,21300,21300,0
|
|
20240801,180700,4544556200,21300,21300,21300,21300,0
|
|
20240801,180600,4544556200,21300,21300,21300,21300,0
|
|
20240801,180500,4544556200,21300,21300,21300,21300,0
|
|
20240801,180400,4544556200,21300,21300,21300,21300,0
|
|
20240801,180300,4544556200,21300,21300,21300,21300,0
|
|
20240801,180200,4544556200,21300,21300,21300,21300,0
|
|
20240801,180100,4544556200,21300,21300,21300,21300,0
|
|
20240801,180000,4544556200,21300,21300,21300,21300,0
|
|
20240801,175900,4544556200,21300,21300,21300,21300,0
|
|
20240801,175800,4544556200,21300,21300,21300,21300,0
|
|
20240801,175700,4544556200,21300,21300,21300,21300,0
|
|
20240801,175600,4544556200,21300,21300,21300,21300,0
|
|
20240801,175500,4544556200,21300,21300,21300,21300,0
|
|
20240801,175400,4544556200,21300,21300,21300,21300,0
|
|
20240801,175300,4544556200,21300,21300,21300,21300,0
|
|
20240801,175200,4544556200,21300,21300,21300,21300,0
|
|
20240801,175100,4544556200,21300,21300,21300,21300,0
|
|
20240801,175000,4544556200,21300,21300,21300,21300,5372
|
|
20240801,174900,4544556200,21300,21300,21300,21300,0
|
|
20240801,174800,4544556200,21300,21300,21300,21300,0
|
|
20240801,174700,4544556200,21300,21300,21300,21300,0
|
|
20240801,174600,4544556200,21300,21300,21300,21300,0
|
|
20240801,174500,4544556200,21300,21300,21300,21300,0
|
|
20240801,174400,4544556200,21300,21300,21300,21300,0
|
|
20240801,174300,4544556200,21300,21300,21300,21300,0
|
|
20240801,174200,4544556200,21300,21300,21300,21300,0
|
|
20240801,174100,4544556200,21300,21300,21300,21300,0
|
|
20240801,174000,4544556200,21300,21300,21300,21300,0
|
|
20240801,173900,4544556200,21300,21300,21300,21300,0
|
|
20240801,173800,4544556200,21300,21300,21300,21300,0
|
|
20240801,173700,4544556200,21300,21300,21300,21300,0
|
|
20240801,173600,4544556200,21300,21300,21300,21300,0
|
|
20240801,173500,4544556200,21300,21300,21300,21300,0
|
|
20240801,173400,4544556200,21300,21300,21300,21300,0
|
|
20240801,173300,4544556200,21300,21300,21300,21300,0
|
|
20240801,173200,4544556200,21300,21300,21300,21300,0
|
|
20240801,173100,4544556200,21300,21300,21300,21300,0
|
|
20240801,173000,4544556200,21300,21300,21300,21300,0
|
|
20240801,172900,4544556200,21300,21300,21300,21300,0
|
|
20240801,172800,4544556200,21300,21300,21300,21300,0
|
|
20240801,172700,4544556200,21300,21300,21300,21300,0
|
|
20240801,172600,4544556200,21300,21300,21300,21300,0
|
|
20240801,172500,4544556200,21300,21300,21300,21300,0
|
|
20240801,172400,4544556200,21300,21300,21300,21300,0
|
|
20240801,172300,4544556200,21300,21300,21300,21300,0
|
|
20240801,172200,4544556200,21300,21300,21300,21300,0
|
|
20240801,172100,4544556200,21300,21300,21300,21300,0
|
|
20240801,172000,4544556200,21300,21300,21300,21300,5372
|
|
20240801,171900,4544556200,21300,21300,21300,21300,0
|
|
20240801,171800,4544556200,21300,21300,21300,21300,0
|
|
20240801,171700,4544556200,21300,21300,21300,21300,0
|
|
20240801,171600,4544556200,21300,21300,21300,21300,0
|
|
20240801,171500,4544556200,21300,21300,21300,21300,0
|
|
20240801,171400,4544556200,21300,21300,21300,21300,0
|
|
20240801,171300,4544556200,21300,21300,21300,21300,0
|
|
20240801,171200,4544556200,21300,21300,21300,21300,0
|
|
20240801,171100,4544556200,21300,21300,21300,21300,0
|
|
20240801,171000,4544556200,21300,21300,21300,21300,0
|
|
20240801,170900,4544556200,21300,21300,21300,21300,0
|
|
20240801,170800,4544556200,21300,21300,21300,21300,0
|
|
20240801,170700,4544556200,21300,21300,21300,21300,0
|
|
20240801,170600,4544556200,21300,21300,21300,21300,0
|
|
20240801,170500,4544556200,21300,21300,21300,21300,0
|
|
20240801,170400,4544556200,21300,21300,21300,21300,0
|
|
20240801,170300,4544556200,21300,21300,21300,21300,0
|
|
20240801,170200,4544556200,21300,21300,21300,21300,0
|
|
20240801,170100,4544556200,21300,21300,21300,21300,0
|
|
20240801,170000,4544556200,21300,21300,21300,21300,0
|
|
20240801,165900,4544556200,21300,21300,21300,21300,0
|
|
20240801,165800,4544556200,21300,21300,21300,21300,0
|
|
20240801,165700,4544556200,21300,21300,21300,21300,0
|
|
20240801,165600,4544556200,21300,21300,21300,21300,0
|
|
20240801,165500,4544556200,21300,21300,21300,21300,0
|
|
20240801,165400,4544556200,21300,21300,21300,21300,0
|
|
20240801,165300,4544556200,21300,21300,21300,21300,0
|
|
20240801,165200,4544556200,21300,21300,21300,21300,0
|
|
20240801,165100,4544556200,21300,21300,21300,21300,0
|
|
20240801,165000,4544556200,21300,21300,21300,21300,5372
|
|
20240801,164900,4544556200,21300,21300,21300,21300,0
|
|
20240801,164800,4544556200,21300,21300,21300,21300,0
|
|
20240801,164700,4544556200,21300,21300,21300,21300,0
|
|
20240801,164600,4544556200,21300,21300,21300,21300,0
|
|
20240801,164500,4544556200,21300,21300,21300,21300,0
|
|
20240801,164400,4544556200,21300,21300,21300,21300,0
|
|
20240801,164300,4544556200,21300,21300,21300,21300,0
|
|
20240801,164200,4544556200,21300,21300,21300,21300,0
|
|
20240801,164100,4544556200,21300,21300,21300,21300,0
|
|
20240801,164000,4544556200,21300,21300,21300,21300,0
|
|
20240801,163900,4544556200,21300,21300,21300,21300,0
|
|
20240801,163800,4544556200,21300,21300,21300,21300,0
|
|
20240801,163700,4544556200,21300,21300,21300,21300,0
|
|
20240801,163600,4544556200,21300,21300,21300,21300,0
|
|
20240801,163500,4544556200,21300,21300,21300,21300,0
|
|
20240801,163400,4544556200,21300,21300,21300,21300,0
|
|
20240801,163300,4544556200,21300,21300,21300,21300,0
|
|
20240801,163200,4544556200,21300,21300,21300,21300,0
|
|
20240801,163100,4544556200,21300,21300,21300,21300,0
|
|
20240801,163000,4544556200,21300,21300,21300,21300,0
|
|
20240801,162900,4544556200,21300,21300,21300,21300,0
|
|
20240801,162800,4544556200,21300,21300,21300,21300,0
|
|
20240801,162700,4544556200,21300,21300,21300,21300,0
|
|
20240801,162600,4544556200,21300,21300,21300,21300,0
|
|
20240801,162500,4544556200,21300,21300,21300,21300,0
|
|
20240801,162400,4544556200,21300,21300,21300,21300,0
|
|
20240801,162300,4544556200,21300,21300,21300,21300,0
|
|
20240801,162200,4544556200,21300,21300,21300,21300,0
|
|
20240801,162100,4544556200,21300,21300,21300,21300,0
|
|
20240801,162000,4544556200,21300,21300,21300,21300,5372
|
|
20240801,161900,4544556200,21300,21300,21300,21300,0
|
|
20240801,161800,4544556200,21300,21300,21300,21300,0
|
|
20240801,161700,4544556200,21300,21300,21300,21300,0
|
|
20240801,161600,4544556200,21300,21300,21300,21300,0
|
|
20240801,161500,4544556200,21300,21300,21300,21300,0
|
|
20240801,161400,4544556200,21300,21300,21300,21300,0
|
|
20240801,161300,4544556200,21300,21300,21300,21300,0
|
|
20240801,161200,4544556200,21300,21300,21300,21300,0
|
|
20240801,161100,4544556200,21300,21300,21300,21300,0
|
|
20240801,161000,4544556200,21300,21300,21300,21300,0
|
|
20240801,160900,4544556200,21300,21300,21300,21300,0
|
|
20240801,160800,4544556200,21300,21300,21300,21300,0
|
|
20240801,160700,4544556200,21300,21300,21300,21300,0
|
|
20240801,160600,4544556200,21300,21300,21300,21300,0
|
|
20240801,160500,4544556200,21300,21300,21300,21300,0
|
|
20240801,160400,4544556200,21300,21300,21300,21300,0
|
|
20240801,160300,4544556200,21300,21300,21300,21300,0
|
|
20240801,160200,4544556200,21300,21300,21300,21300,0
|
|
20240801,160100,4544556200,21300,21300,21300,21300,0
|
|
20240801,160000,4544556200,21300,21300,21300,21300,0
|
|
20240801,155900,4544556200,21300,21300,21300,21300,0
|
|
20240801,155800,4544556200,21300,21300,21300,21300,0
|
|
20240801,155700,4544556200,21300,21300,21300,21300,0
|
|
20240801,155600,4544556200,21300,21300,21300,21300,0
|
|
20240801,155500,4544556200,21300,21300,21300,21300,0
|
|
20240801,155400,4544556200,21300,21300,21300,21300,0
|
|
20240801,155300,4544556200,21300,21300,21300,21300,0
|
|
20240801,155200,4544556200,21300,21300,21300,21300,0
|
|
20240801,155100,4544556200,21300,21300,21300,21300,0
|
|
20240801,155000,4544556200,21300,21300,21300,21300,5372
|
|
20240801,154900,4544556200,21300,21300,21300,21300,0
|
|
20240801,154800,4544556200,21300,21300,21300,21300,0
|
|
20240801,154700,4544556200,21300,21300,21300,21300,0
|
|
20240801,154600,4544556200,21300,21300,21300,21300,0
|
|
20240801,154500,4544556200,21300,21300,21300,21300,0
|
|
20240801,154400,4544556200,21300,21300,21300,21300,0
|
|
20240801,154300,4544556200,21300,21300,21300,21300,0
|
|
20240801,154200,4544556200,21300,21300,21300,21300,0
|
|
20240801,154100,4544556200,21300,21300,21300,21300,0
|
|
20240801,154000,4544556200,21300,21300,21300,21300,0
|
|
20240801,153900,4544556200,21300,21300,21300,21300,0
|
|
20240801,153800,4544556200,21300,21300,21300,21300,0
|
|
20240801,153700,4544556200,21300,21300,21300,21300,0
|
|
20240801,153600,4544556200,21300,21300,21300,21300,0
|
|
20240801,153500,4544556200,21300,21300,21300,21300,0
|
|
20240801,153400,4544556200,21300,21300,21300,21300,0
|
|
20240801,153300,4544556200,21300,21300,21300,21300,0
|
|
20240801,153200,4544556200,21300,21300,21300,21300,0
|
|
20240801,153100,4544556200,21300,21300,21300,21300,0
|
|
20240801,153000,4544556200,21300,21300,21300,21300,5372
|
|
20240801,152900,4430132600,21300,21300,21300,21300,0
|
|
20240801,152800,4430132600,21300,21300,21300,21300,0
|
|
20240801,152700,4430132600,21300,21300,21300,21300,0
|
|
20240801,152600,4430132600,21300,21300,21300,21300,0
|
|
20240801,152500,4430132600,21300,21300,21300,21300,0
|
|
20240801,152400,4430132600,21300,21300,21300,21300,0
|
|
20240801,152300,4430132600,21300,21300,21300,21300,0
|
|
20240801,152200,4430132600,21300,21300,21300,21300,0
|
|
20240801,152100,4430132600,21300,21300,21300,21300,0
|
|
20240801,152000,4430132600,21300,21300,21300,21300,0
|
|
20240801,151900,4430132600,21300,21300,21350,21250,1323
|
|
20240801,151800,4401953450,21250,21250,21300,21250,2449
|
|
20240801,151700,4349875500,21300,21250,21300,21250,235
|
|
20240801,151600,4344879950,21300,21250,21350,21250,870
|
|
20240801,151500,4326355800,21250,21250,21300,21250,1400
|
|
20240801,151400,4296573400,21250,21350,21350,21250,1610
|
|
20240801,151300,4262295400,21350,21350,21400,21300,195
|
|
20240801,151200,4258137800,21350,21400,21400,21350,300
|
|
20240801,151100,4251732300,21400,21350,21400,21300,1216
|
|
20240801,151000,4225796650,21350,21300,21350,21300,410
|
|
20240801,150900,4217059250,21300,21300,21350,21300,72
|
|
20240801,150800,4215522500,21350,21300,21350,21250,4340
|
|
20240801,150700,4123216350,21300,21350,21350,21300,148
|
|
20240801,150600,4120058350,21350,21350,21400,21350,242
|
|
20240801,150500,4114891450,21350,21400,21400,21350,284
|
|
20240801,150400,4108827900,21350,21400,21400,21350,117
|
|
20240801,150300,4106326850,21400,21300,21400,21300,182
|
|
20240801,150200,4102445050,21300,21400,21400,21300,116
|
|
20240801,150100,4099966250,21400,21400,21450,21350,250
|
|
20240801,150000,4094616700,21350,21350,21400,21300,192
|
|
20240801,145900,4090523500,21350,21400,21400,21350,146
|
|
20240801,145800,4087406100,21400,21350,21450,21300,3435
|
|
20240801,145700,4014132500,21350,21400,21400,21350,549
|
|
20240801,145600,4002399400,21400,21400,21400,21400,37
|
|
20240801,145500,4001607600,21400,21400,21400,21400,22
|
|
20240801,145400,4001136800,21500,21450,21500,21400,217
|
|
20240801,145300,3996492800,21400,21400,21400,21400,68
|
|
20240801,145200,3995037600,21500,21500,21500,21500,13
|
|
20240801,145100,3994758100,21500,21500,21500,21500,60
|
|
20240801,145000,3993468100,21500,21450,21500,21450,11
|
|
20240801,144900,3993232100,21450,21400,21450,21400,106
|
|
20240801,144800,3990963400,21400,21500,21500,21400,11
|
|
20240801,144700,3990727000,21500,21500,21500,21500,0
|
|
20240801,144600,3990727000,21500,21400,21500,21400,382
|
|
20240801,144500,3982552000,21400,21500,21500,21400,62
|
|
20240801,144400,3981219950,21500,21500,21500,21450,279
|
|
20240801,144300,3975229250,21500,21450,21500,21400,250
|
|
20240801,144200,3969865050,21500,21550,21550,21450,76
|
|
20240801,144100,3968233950,21500,21600,21600,21500,4191
|
|
20240801,144000,3878123150,21550,21550,21600,21550,542
|
|
20240801,143900,3866442800,21600,21500,21600,21500,685
|
|
20240801,143800,3851681050,21550,21550,21550,21500,645
|
|
20240801,143700,3837813450,21550,21550,21550,21500,642
|
|
20240801,143600,3823980850,21500,21450,21550,21450,2915
|
|
20240801,143500,3761328950,21400,21400,21450,21400,2254
|
|
20240801,143400,3713093300,21400,21450,21450,21400,16
|
|
20240801,143300,3712750600,21450,21450,21450,21450,206
|
|
20240801,143200,3708331900,21450,21450,21450,21450,15
|
|
20240801,143100,3708010150,21450,21500,21500,21450,139
|
|
20240801,143000,3705026750,21500,21500,21500,21500,16
|
|
20240801,142900,3704682750,21500,21500,21500,21400,312
|
|
20240801,142800,3697991550,21500,21500,21500,21500,21
|
|
20240801,142700,3697540050,21500,21500,21500,21500,62
|
|
20240801,142600,3696207050,21500,21500,21500,21400,82
|
|
20240801,142500,3694445050,21500,21450,21500,21450,15
|
|
20240801,142400,3694123150,21500,21450,21500,21450,12
|
|
20240801,142300,3693865700,21500,21400,21500,21400,276
|
|
20240801,142200,3687946800,21400,21400,21450,21400,3
|
|
20240801,142100,3687882550,21400,21400,21450,21400,970
|
|
20240801,142000,3667124500,21400,21400,21450,21400,1112
|
|
20240801,141900,3643312200,21450,21450,21450,21450,814
|
|
20240801,141800,3625851900,21500,21500,21500,21500,1
|
|
20240801,141700,3625830400,21500,21500,21500,21500,14
|
|
20240801,141600,3625529400,21450,21450,21450,21450,569
|
|
20240801,141500,3613324350,21450,21500,21500,21450,200
|
|
20240801,141400,3609024500,21500,21600,21600,21500,1253
|
|
20240801,141300,3582084050,21600,21700,21700,21500,3689
|
|
20240801,141200,3502404050,21700,21700,21700,21700,383
|
|
20240801,141100,3494092950,21700,21700,21700,21700,206
|
|
20240801,141000,3489622750,21700,21650,21700,21650,1453
|
|
20240801,140900,3458138250,21600,21650,21650,21600,648
|
|
20240801,140800,3444119050,21650,21600,21650,21600,477
|
|
20240801,140700,3433809700,21600,21600,21650,21600,408
|
|
20240801,140600,3424996850,21650,21600,21650,21550,1256
|
|
20240801,140500,3397867950,21600,21600,21600,21600,534
|
|
20240801,140400,3386333550,21600,21600,21600,21550,54
|
|
20240801,140300,3385168450,21550,21550,21600,21500,275
|
|
20240801,140200,3379245550,21550,21550,21600,21500,126
|
|
20240801,140100,3376530250,21600,21550,21600,21550,548
|
|
20240801,140000,3364718650,21550,21550,21550,21550,673
|
|
20240801,135900,3350215500,21550,21550,21550,21500,64
|
|
20240801,135800,3348837450,21450,21400,21550,21400,7
|
|
20240801,135700,3348687250,21400,21450,21500,21400,1981
|
|
20240801,135600,3306153600,21450,21450,21450,21450,2
|
|
20240801,135500,3306110700,21400,21450,21450,21400,118
|
|
20240801,135400,3303585450,21400,21400,21400,21400,33
|
|
20240801,135300,3302879250,21350,21400,21400,21350,124
|
|
20240801,135200,3300225900,21350,21300,21400,21300,831
|
|
20240801,135100,3282483650,21300,21350,21350,21300,45
|
|
20240801,135000,3281524150,21350,21350,21350,21350,75
|
|
20240801,134900,3279922900,21350,21350,21350,21350,72
|
|
20240801,134800,3278385700,21350,21350,21350,21350,0
|
|
20240801,134700,3278385700,21350,21400,21400,21350,405
|
|
20240801,134600,3269738900,21350,21350,21350,21350,186
|
|
20240801,134500,3265767800,21350,21400,21400,21350,163
|
|
20240801,134400,3262287500,21400,21400,21400,21400,34
|
|
20240801,134300,3261559900,21400,21400,21400,21400,702
|
|
20240801,134200,3246537100,21400,21450,21450,21400,701
|
|
20240801,134100,3231508150,21450,21450,21450,21450,0
|
|
20240801,134000,3231508150,21450,21450,21450,21450,1
|
|
20240801,133900,3231486700,21450,21450,21450,21450,0
|
|
20240801,133800,3231486700,21450,21400,21450,21400,80
|
|
20240801,133700,3229773200,21400,21400,21400,21400,137
|
|
20240801,133600,3226841400,21400,21450,21450,21400,419
|
|
20240801,133500,3217854800,21400,21400,21450,21400,121
|
|
20240801,133400,3215264900,21400,21450,21450,21400,355
|
|
20240801,133300,3207650900,21400,21400,21400,21400,200
|
|
20240801,133200,3203370900,21400,21400,21400,21400,301
|
|
20240801,133100,3196929500,21400,21400,21400,21400,0
|
|
20240801,133000,3196929500,21400,21400,21400,21400,24
|
|
20240801,132900,3196415900,21350,21400,21400,21350,55
|
|
20240801,132800,3195239050,21400,21350,21400,21350,74
|
|
20240801,132700,3193659100,21350,21400,21400,21350,3
|
|
20240801,132600,3193595000,21350,21400,21400,21350,70
|
|
20240801,132500,3192100250,21400,21350,21400,21350,5
|
|
20240801,132400,3191993450,21350,21300,21350,21300,54
|
|
20240801,132300,3190843200,21300,21300,21300,21300,15
|
|
20240801,132200,3190523700,21300,21400,21400,21300,451
|
|
20240801,132100,3180917300,21350,21300,21350,21300,94
|
|
20240801,132000,3178915050,21300,21400,21400,21300,290
|
|
20240801,131900,3172737950,21300,21400,21400,21300,1001
|
|
20240801,131800,3151384600,21400,21400,21400,21400,105
|
|
20240801,131700,3149137600,21400,21400,21450,21400,375
|
|
20240801,131600,3141111400,21400,21350,21400,21350,201
|
|
20240801,131500,3136820000,21350,21350,21350,21350,1
|
|
20240801,131400,3136798650,21400,21400,21400,21400,0
|
|
20240801,131300,3136798650,21400,21400,21400,21400,27
|
|
20240801,131200,3136220850,21350,21400,21400,21350,3
|
|
20240801,131100,3136156700,21350,21350,21350,21350,67
|
|
20240801,131000,3134726250,21350,21350,21350,21300,41
|
|
20240801,130900,3133851400,21350,21350,21350,21350,2
|
|
20240801,130800,3133808700,21400,21400,21400,21400,0
|
|
20240801,130700,3133808700,21400,21350,21400,21300,1252
|
|
20240801,130600,3107120400,21400,21400,21400,21400,28
|
|
20240801,130500,3106521200,21400,21400,21400,21400,22
|
|
20240801,130400,3106050400,21400,21400,21450,21400,107
|
|
20240801,130300,3103760550,21450,21450,21450,21450,0
|
|
20240801,130200,3103760550,21450,21450,21450,21450,0
|
|
20240801,130100,3103760550,21450,21450,21450,21450,29
|
|
20240801,130000,3103138500,21450,21450,21450,21450,1
|
|
20240801,125900,3103117050,21400,21400,21400,21400,10
|
|
20240801,125800,3102903050,21400,21400,21400,21400,80
|
|
20240801,125700,3101191050,21450,21400,21450,21400,202
|
|
20240801,125600,3096868200,21450,21450,21450,21450,0
|
|
20240801,125500,3096868200,21450,21450,21450,21450,200
|
|
20240801,125400,3092578200,21450,21400,21450,21400,26
|
|
20240801,125300,3092021750,21400,21400,21400,21400,48
|
|
20240801,125200,3090994550,21400,21400,21400,21400,0
|
|
20240801,125100,3090994550,21400,21400,21400,21350,29
|
|
20240801,125000,3090375300,21400,21400,21400,21400,102
|
|
20240801,124900,3088192500,21350,21350,21350,21350,1
|
|
20240801,124800,3088171150,21400,21400,21400,21350,32
|
|
20240801,124700,3087487350,21350,21350,21400,21350,521
|
|
20240801,124600,3076348900,21400,21300,21400,21300,261
|
|
20240801,124500,3070777400,21300,21350,21400,21300,579
|
|
20240801,124400,3058410850,21400,21400,21400,21400,0
|
|
20240801,124300,3058410850,21400,21400,21400,21350,56
|
|
20240801,124200,3057215150,21350,21400,21400,21350,177
|
|
20240801,124100,3053431650,21450,21300,21450,21300,188
|
|
20240801,124000,3049421450,21300,21300,21300,21300,173
|
|
20240801,123900,3045736550,21350,21350,21350,21350,245
|
|
20240801,123800,3040505800,21400,21400,21400,21400,21
|
|
20240801,123700,3040056400,21350,21400,21400,21350,5
|
|
20240801,123600,3039949500,21400,21400,21400,21400,5
|
|
20240801,123500,3039842500,21350,21350,21350,21300,1230
|
|
20240801,123400,3013584500,21350,21400,21450,21350,647
|
|
20240801,123300,2999741800,21400,21400,21400,21400,10
|
|
20240801,123200,2999527800,21450,21450,21450,21450,25
|
|
20240801,123100,2998991550,21400,21400,21400,21400,410
|
|
20240801,123000,2990217550,21400,21400,21400,21400,40
|
|
20240801,122900,2989361550,21450,21450,21450,21400,161
|
|
20240801,122800,2985909100,21450,21500,21500,21450,157
|
|
20240801,122700,2982537950,21500,21500,21500,21450,201
|
|
20240801,122600,2978218950,21500,21450,21500,21450,393
|
|
20240801,122500,2969788600,21500,21500,21500,21500,1
|
|
20240801,122400,2969767100,21500,21500,21500,21500,1
|
|
20240801,122300,2969745600,21500,21450,21500,21450,108
|
|
20240801,122200,2967427950,21450,21450,21450,21450,53
|
|
20240801,122100,2966291100,21450,21450,21450,21450,0
|
|
20240801,122000,2966291100,21450,21450,21450,21450,0
|
|
20240801,121900,2966291100,21450,21450,21450,21450,0
|
|
20240801,121800,2966291100,21450,21400,21450,21400,19
|
|
20240801,121700,2965884400,21400,21450,21450,21400,32
|
|
20240801,121600,2965198250,21450,21450,21450,21450,15
|
|
20240801,121500,2964876500,21450,21450,21450,21450,13
|
|
20240801,121400,2964597650,21450,21400,21450,21400,3678
|
|
20240801,121300,2885887950,21450,21450,21450,21450,53
|
|
20240801,121200,2884751100,21450,21450,21500,21450,2616
|
|
20240801,121100,2828637750,21500,21450,21500,21450,3263
|
|
20240801,121000,2758483500,21400,21400,21400,21400,0
|
|
20240801,120900,2758483500,21400,21450,21450,21400,364
|
|
20240801,120800,2750675950,21450,21500,21500,21450,104
|
|
20240801,120700,2748444950,21500,21450,21500,21450,101
|
|
20240801,120600,2746278450,21400,21500,21500,21400,54
|
|
20240801,120500,2745120250,21450,21450,21450,21450,50
|
|
20240801,120400,2744047750,21450,21450,21450,21450,30
|
|
20240801,120300,2743404250,21450,21450,21450,21450,197
|
|
20240801,120200,2739178600,21450,21450,21450,21450,3
|
|
20240801,120100,2739114250,21450,21450,21450,21400,140
|
|
20240801,120000,2736113650,21450,21450,21450,21450,0
|
|
20240801,115900,2736113650,21450,21450,21450,21450,2
|
|
20240801,115800,2736070750,21450,21400,21450,21400,255
|
|
20240801,115700,2730601250,21450,21450,21450,21450,10
|
|
20240801,115600,2730386750,21450,21450,21450,21450,102
|
|
20240801,115500,2728198850,21450,21400,21450,21400,133
|
|
20240801,115400,2725346050,21450,21450,21450,21450,183
|
|
20240801,115300,2721420700,21450,21500,21500,21450,229
|
|
20240801,115200,2716508600,21450,21450,21450,21450,0
|
|
20240801,115100,2716508600,21450,21450,21450,21450,0
|
|
20240801,115000,2716508600,21450,21450,21450,21450,1
|
|
20240801,114900,2716487150,21450,21450,21450,21450,0
|
|
20240801,114800,2716487150,21450,21450,21500,21450,404
|
|
20240801,114700,2707806350,21450,21450,21450,21450,149
|
|
20240801,114600,2704610300,21500,21500,21500,21500,1
|
|
20240801,114500,2704588800,21500,21450,21500,21450,10
|
|
20240801,114400,2704374150,21500,21500,21500,21500,68
|
|
20240801,114300,2702912150,21500,21500,21500,21500,2
|
|
20240801,114200,2702869150,21450,21450,21450,21450,200
|
|
20240801,114100,2698579150,21450,21450,21450,21450,1
|
|
20240801,114000,2698557700,21450,21450,21450,21400,59
|
|
20240801,113900,2697294300,21450,21450,21450,21450,72
|
|
20240801,113800,2695749900,21400,21400,21400,21400,259
|
|
20240801,113700,2690207300,21400,21400,21400,21400,57
|
|
20240801,113600,2688987500,21400,21350,21400,21350,204
|
|
20240801,113500,2684631900,21350,21400,21400,21350,16
|
|
20240801,113400,2684289550,21400,21450,21450,21400,140
|
|
20240801,113300,2681293500,21450,21400,21450,21400,47
|
|
20240801,113200,2680287650,21400,21400,21400,21400,1
|
|
20240801,113100,2680266250,21400,21400,21400,21400,557
|
|
20240801,113000,2668346450,21400,21450,21450,21400,378
|
|
20240801,112900,2660241250,21450,21450,21450,21450,0
|
|
20240801,112800,2660241250,21450,21450,21450,21450,31
|
|
20240801,112700,2659576300,21450,21450,21450,21450,0
|
|
20240801,112600,2659576300,21450,21450,21450,21450,1
|
|
20240801,112500,2659554850,21500,21500,21500,21500,11
|
|
20240801,112400,2659318350,21450,21450,21450,21450,26
|
|
20240801,112300,2658760650,21450,21500,21500,21450,246
|
|
20240801,112200,2653483650,21500,21500,21500,21500,10
|
|
20240801,112100,2653268650,21500,21500,21500,21500,0
|
|
20240801,112000,2653268650,21500,21500,21500,21450,45
|
|
20240801,111900,2652302650,21500,21500,21500,21500,23
|
|
20240801,111800,2651808150,21500,21500,21500,21500,34
|
|
20240801,111700,2651077150,21500,21500,21550,21500,118
|
|
20240801,111600,2648540100,21550,21550,21550,21550,10
|
|
20240801,111500,2648324600,21550,21500,21550,21500,168
|
|
20240801,111400,2644712350,21500,21500,21500,21500,17
|
|
20240801,111300,2644346850,21550,21600,21600,21500,790
|
|
20240801,111200,2627324950,21600,21550,21600,21550,101
|
|
20240801,111100,2625148350,21450,21550,21550,21450,10
|
|
20240801,111000,2624933300,21600,21550,21600,21500,150
|
|
20240801,110900,2621704350,21550,21550,21550,21550,788
|
|
20240801,110800,2604722950,21500,21500,21550,21450,289
|
|
20240801,110700,2598514350,21500,21550,21550,21500,125
|
|
20240801,110600,2595826250,21550,21550,21550,21450,67
|
|
20240801,110500,2594386950,21550,21500,21550,21500,486
|
|
20240801,110400,2583926700,21450,21450,21500,21450,854
|
|
20240801,110300,2565585500,21500,21500,21500,21500,120
|
|
20240801,110200,2563005500,21500,21450,21550,21400,883
|
|
20240801,110100,2544058150,21500,21550,21550,21400,313
|
|
20240801,110000,2537350200,21550,21500,21550,21500,11
|
|
20240801,105900,2537113650,21550,21550,21550,21400,2904
|
|
20240801,105800,2474922850,21500,21600,21600,21500,119
|
|
20240801,105700,2472363650,21600,21500,21600,21450,453
|
|
20240801,105600,2462593450,21550,21550,21550,21550,5
|
|
20240801,105500,2462485700,21500,21450,21550,21450,12
|
|
20240801,105400,2462227700,21550,21450,21550,21450,15
|
|
20240801,105300,2461905850,21450,21550,21550,21450,76
|
|
20240801,105200,2460275200,21500,21550,21550,21450,833
|
|
20240801,105100,2442377750,21450,21600,21600,21450,461
|
|
20240801,105000,2432463150,21600,21600,21600,21500,314
|
|
20240801,104900,2425690650,21550,21550,21600,21500,1139
|
|
20240801,104800,2401143550,21500,21400,21500,21400,478
|
|
20240801,104700,2390875450,21400,21500,21500,21400,345
|
|
20240801,104600,2383487250,21500,21550,21550,21300,4716
|
|
20240801,104500,2282716350,21550,21450,21550,21450,696
|
|
20240801,104400,2267758900,21500,21500,21500,21500,194
|
|
20240801,104300,2263587900,21500,21500,21500,21450,50
|
|
20240801,104200,2262514950,21500,21500,21500,21500,89
|
|
20240801,104100,2260601450,21450,21450,21500,21450,144
|
|
20240801,104000,2257510300,21450,21450,21450,21450,50
|
|
20240801,103900,2256437800,21450,21500,21500,21450,398
|
|
20240801,103800,2247900450,21550,21550,21550,21550,0
|
|
20240801,103700,2247900450,21550,21550,21550,21450,595
|
|
20240801,103600,2235130100,21500,21550,21550,21500,9
|
|
20240801,103500,2234936550,21550,21550,21550,21550,27
|
|
20240801,103400,2234354700,21550,21400,21550,21400,90
|
|
20240801,103300,2232428300,21400,21450,21500,21400,623
|
|
20240801,103200,2219071500,21450,21550,21550,21450,917
|
|
20240801,103100,2199400100,21550,21550,21550,21500,508
|
|
20240801,103000,2188452850,21550,21550,21550,21500,472
|
|
20240801,102900,2178304650,21550,21550,21550,21500,208
|
|
20240801,102800,2173826000,21550,21550,21550,21550,5
|
|
20240801,102700,2173718250,21600,21550,21600,21550,175
|
|
20240801,102600,2169946000,21500,21550,21550,21450,366
|
|
20240801,102500,2162082500,21500,21550,21550,21500,39
|
|
20240801,102400,2161243950,21450,21450,21450,21450,194
|
|
20240801,102300,2157082650,21450,21500,21550,21450,504
|
|
20240801,102200,2146258650,21500,21550,21550,21500,254
|
|
20240801,102100,2140793000,21500,21500,21500,21450,69
|
|
20240801,102000,2139310150,21400,21450,21450,21400,401
|
|
20240801,101900,2130716800,21450,21400,21450,21400,158
|
|
20240801,101800,2127329750,21400,21450,21500,21400,1596
|
|
20240801,101700,2093111350,21500,21500,21500,21450,884
|
|
20240801,101600,2074112600,21600,21600,21600,21500,2053
|
|
20240801,101500,2029885350,21600,21600,21600,21600,273
|
|
20240801,101400,2023988550,21600,21550,21600,21550,413
|
|
20240801,101300,2015088150,21550,21550,21550,21550,681
|
|
20240801,101200,2000412600,21550,21650,21650,21550,1211
|
|
20240801,101100,1974265950,21600,21650,21650,21600,336
|
|
20240801,101000,1966991650,21650,21700,21700,21650,478
|
|
20240801,100900,1956640600,21700,21700,21700,21700,32
|
|
20240801,100800,1955946200,21650,21700,21700,21650,154
|
|
20240801,100700,1952609400,21650,21700,21700,21650,16
|
|
20240801,100600,1952262450,21650,21750,21750,21650,750
|
|
20240801,100500,1936018450,21700,21750,21750,21650,75
|
|
20240801,100400,1934389950,21750,21700,21750,21650,173
|
|
20240801,100300,1930638300,21650,21700,21750,21650,174
|
|
20240801,100200,1926863750,21750,21700,21750,21650,255
|
|
20240801,100100,1921334850,21650,21650,21700,21650,72
|
|
20240801,100000,1919775750,21700,21700,21700,21700,12
|
|
20240801,095900,1919515350,21600,21650,21650,21600,361
|
|
20240801,095800,1911699750,21650,21650,21650,21600,334
|
|
20240801,095700,1904468700,21650,21700,21700,21650,287
|
|
20240801,095600,1898255050,21700,21650,21750,21650,316
|
|
20240801,095500,1891413050,21700,21700,21750,21700,358
|
|
20240801,095400,1883643250,21700,21750,21800,21650,2863
|
|
20240801,095300,1821523350,21750,21850,21850,21750,880
|
|
20240801,095200,1802344300,21850,21850,21850,21850,403
|
|
20240801,095100,1793538750,21850,21900,21900,21850,464
|
|
20240801,095000,1783387650,21850,21850,21900,21850,3070
|
|
20240801,094900,1716249750,21850,21750,21850,21750,916
|
|
20240801,094800,1696275850,21750,21750,21750,21700,2312
|
|
20240801,094700,1646070500,21750,21750,21800,21750,306
|
|
20240801,094600,1639408450,21750,21850,21850,21700,76
|
|
20240801,094500,1637755400,21700,21750,21800,21700,2285
|
|
20240801,094400,1587974550,21650,21700,21750,21650,676
|
|
20240801,094300,1573293650,21750,21700,21750,21650,337
|
|
20240801,094200,1565980050,21700,21650,21700,21650,156
|
|
20240801,094100,1562594900,21600,21550,21650,21550,347
|
|
20240801,094000,1555109300,21550,21650,21650,21550,2188
|
|
20240801,093900,1507798700,21700,21650,21700,21650,88
|
|
20240801,093800,1505891000,21700,21700,21750,21700,631
|
|
20240801,093700,1492195800,21750,21750,21750,21650,910
|
|
20240801,093600,1472461650,21700,21700,21700,21700,253
|
|
20240801,093500,1466971550,21700,21750,21800,21700,531
|
|
20240801,093400,1455438750,21800,21650,21800,21650,1173
|
|
20240801,093300,1429973750,21700,21650,21700,21650,212
|
|
20240801,093200,1425373650,21700,21700,21800,21650,1569
|
|
20240801,093100,1391327400,21700,21800,21800,21700,1339
|
|
20240801,093000,1362225250,21800,21800,21850,21750,809
|
|
20240801,092900,1344591450,21850,21850,21850,21800,1188
|
|
20240801,092800,1318649150,21800,21800,21850,21800,1210
|
|
20240801,092700,1292216800,21800,21700,21800,21700,633
|
|
20240801,092600,1278443300,21650,21600,21700,21600,516
|
|
20240801,092500,1267284350,21600,21750,21800,21600,2739
|
|
20240801,092400,1207843300,21750,21800,21850,21750,1701
|
|
20240801,092300,1170743750,21800,21850,21850,21800,1516
|
|
20240801,092200,1137666650,21900,21850,21900,21800,1116
|
|
20240801,092100,1113288300,21850,21900,21900,21800,2191
|
|
20240801,092000,1065411750,21850,21800,21950,21750,3717
|
|
20240801,091900,984165750,21800,21750,21800,21700,1614
|
|
20240801,091800,949006850,21800,21700,22000,21700,7310
|
|
20240801,091700,789213850,21700,21700,21750,21650,1532
|
|
20240801,091600,755979950,21650,21700,21750,21650,2135
|
|
20240801,091500,709672800,21700,21700,21700,21600,2715
|
|
20240801,091400,650801550,21650,21650,21700,21650,1867
|
|
20240801,091300,610377250,21600,21650,21700,21600,1570
|
|
20240801,091200,576404800,21650,21600,21650,21500,2999
|
|
20240801,091100,511687000,21600,21350,21600,21350,2888
|
|
20240801,091000,449603250,21350,21300,21400,21300,619
|
|
20240801,090900,436412800,21400,21400,21400,21300,997
|
|
20240801,090800,415124800,21450,21450,21450,21350,666
|
|
20240801,090700,400851900,21400,21450,21450,21400,601
|
|
20240801,090600,387988100,21400,21350,21450,21350,1704
|
|
20240801,090500,351576600,21400,21350,21400,21300,832
|
|
20240801,090400,333817500,21350,21250,21350,21250,552
|
|
20240801,090300,322041150,21250,21250,21250,21250,381
|
|
20240801,090200,313944900,21250,21200,21300,21200,1049
|
|
20240801,090100,291686350,21200,21400,21450,21200,8183
|
|
20240801,090000,117223100,21400,21450,21500,21350,5355
|