623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,192000,4006075800,20550,20550,20550,20550,4616
|
|
20240802,191900,4006075800,20550,20550,20550,20550,0
|
|
20240802,191800,4006075800,20550,20550,20550,20550,0
|
|
20240802,191700,4006075800,20550,20550,20550,20550,0
|
|
20240802,191600,4006075800,20550,20550,20550,20550,0
|
|
20240802,191500,4006075800,20550,20550,20550,20550,0
|
|
20240802,191400,4006075800,20550,20550,20550,20550,0
|
|
20240802,191300,4006075800,20550,20550,20550,20550,0
|
|
20240802,191200,4006075800,20550,20550,20550,20550,0
|
|
20240802,191100,4006075800,20550,20550,20550,20550,0
|
|
20240802,191000,4006075800,20550,20550,20550,20550,0
|
|
20240802,190900,4006075800,20550,20550,20550,20550,0
|
|
20240802,190800,4006075800,20550,20550,20550,20550,0
|
|
20240802,190700,4006075800,20550,20550,20550,20550,0
|
|
20240802,190600,4006075800,20550,20550,20550,20550,0
|
|
20240802,190500,4006075800,20550,20550,20550,20550,0
|
|
20240802,190400,4006075800,20550,20550,20550,20550,0
|
|
20240802,190300,4006075800,20550,20550,20550,20550,0
|
|
20240802,190200,4006075800,20550,20550,20550,20550,0
|
|
20240802,190100,4006075800,20550,20550,20550,20550,0
|
|
20240802,190000,4006075800,20550,20550,20550,20550,0
|
|
20240802,185900,4006075800,20550,20550,20550,20550,0
|
|
20240802,185800,4006075800,20550,20550,20550,20550,0
|
|
20240802,185700,4006075800,20550,20550,20550,20550,0
|
|
20240802,185600,4006075800,20550,20550,20550,20550,0
|
|
20240802,185500,4006075800,20550,20550,20550,20550,0
|
|
20240802,185400,4006075800,20550,20550,20550,20550,0
|
|
20240802,185300,4006075800,20550,20550,20550,20550,0
|
|
20240802,185200,4006075800,20550,20550,20550,20550,0
|
|
20240802,185100,4006075800,20550,20550,20550,20550,0
|
|
20240802,185000,4006075800,20550,20550,20550,20550,4616
|
|
20240802,184900,4006075800,20550,20550,20550,20550,0
|
|
20240802,184800,4006075800,20550,20550,20550,20550,0
|
|
20240802,184700,4006075800,20550,20550,20550,20550,0
|
|
20240802,184600,4006075800,20550,20550,20550,20550,0
|
|
20240802,184500,4006075800,20550,20550,20550,20550,0
|
|
20240802,184400,4006075800,20550,20550,20550,20550,0
|
|
20240802,184300,4006075800,20550,20550,20550,20550,0
|
|
20240802,184200,4006075800,20550,20550,20550,20550,0
|
|
20240802,184100,4006075800,20550,20550,20550,20550,0
|
|
20240802,184000,4006075800,20550,20550,20550,20550,0
|
|
20240802,183900,4006075800,20550,20550,20550,20550,0
|
|
20240802,183800,4006075800,20550,20550,20550,20550,0
|
|
20240802,183700,4006075800,20550,20550,20550,20550,0
|
|
20240802,183600,4006075800,20550,20550,20550,20550,0
|
|
20240802,183500,4006075800,20550,20550,20550,20550,0
|
|
20240802,183400,4006075800,20550,20550,20550,20550,0
|
|
20240802,183300,4006075800,20550,20550,20550,20550,0
|
|
20240802,183200,4006075800,20550,20550,20550,20550,0
|
|
20240802,183100,4006075800,20550,20550,20550,20550,0
|
|
20240802,183000,4006075800,20550,20550,20550,20550,0
|
|
20240802,182900,4006075800,20550,20550,20550,20550,0
|
|
20240802,182800,4006075800,20550,20550,20550,20550,0
|
|
20240802,182700,4006075800,20550,20550,20550,20550,0
|
|
20240802,182600,4006075800,20550,20550,20550,20550,0
|
|
20240802,182500,4006075800,20550,20550,20550,20550,0
|
|
20240802,182400,4006075800,20550,20550,20550,20550,0
|
|
20240802,182300,4006075800,20550,20550,20550,20550,0
|
|
20240802,182200,4006075800,20550,20550,20550,20550,0
|
|
20240802,182100,4006075800,20550,20550,20550,20550,0
|
|
20240802,182000,4006075800,20550,20550,20550,20550,4616
|
|
20240802,181900,4006075800,20550,20550,20550,20550,0
|
|
20240802,181800,4006075800,20550,20550,20550,20550,0
|
|
20240802,181700,4006075800,20550,20550,20550,20550,0
|
|
20240802,181600,4006075800,20550,20550,20550,20550,0
|
|
20240802,181500,4006075800,20550,20550,20550,20550,0
|
|
20240802,181400,4006075800,20550,20550,20550,20550,0
|
|
20240802,181300,4006075800,20550,20550,20550,20550,0
|
|
20240802,181200,4006075800,20550,20550,20550,20550,0
|
|
20240802,181100,4006075800,20550,20550,20550,20550,0
|
|
20240802,181000,4006075800,20550,20550,20550,20550,0
|
|
20240802,180900,4006075800,20550,20550,20550,20550,0
|
|
20240802,180800,4006075800,20550,20550,20550,20550,0
|
|
20240802,180700,4006075800,20550,20550,20550,20550,0
|
|
20240802,180600,4006075800,20550,20550,20550,20550,0
|
|
20240802,180500,4006075800,20550,20550,20550,20550,0
|
|
20240802,180400,4006075800,20550,20550,20550,20550,0
|
|
20240802,180300,4006075800,20550,20550,20550,20550,0
|
|
20240802,180200,4006075800,20550,20550,20550,20550,0
|
|
20240802,180100,4006075800,20550,20550,20550,20550,0
|
|
20240802,180000,4006075800,20550,20550,20550,20550,0
|
|
20240802,175900,4006075800,20550,20550,20550,20550,0
|
|
20240802,175800,4006075800,20550,20550,20550,20550,0
|
|
20240802,175700,4006075800,20550,20550,20550,20550,0
|
|
20240802,175600,4006075800,20550,20550,20550,20550,0
|
|
20240802,175500,4006075800,20550,20550,20550,20550,0
|
|
20240802,175400,4006075800,20550,20550,20550,20550,0
|
|
20240802,175300,4006075800,20550,20550,20550,20550,0
|
|
20240802,175200,4006075800,20550,20550,20550,20550,0
|
|
20240802,175100,4006075800,20550,20550,20550,20550,0
|
|
20240802,175000,4006075800,20550,20550,20550,20550,4616
|
|
20240802,174900,4006075800,20550,20550,20550,20550,0
|
|
20240802,174800,4006075800,20550,20550,20550,20550,0
|
|
20240802,174700,4006075800,20550,20550,20550,20550,0
|
|
20240802,174600,4006075800,20550,20550,20550,20550,0
|
|
20240802,174500,4006075800,20550,20550,20550,20550,0
|
|
20240802,174400,4006075800,20550,20550,20550,20550,0
|
|
20240802,174300,4006075800,20550,20550,20550,20550,0
|
|
20240802,174200,4006075800,20550,20550,20550,20550,0
|
|
20240802,174100,4006075800,20550,20550,20550,20550,0
|
|
20240802,174000,4006075800,20550,20550,20550,20550,0
|
|
20240802,173900,4006075800,20550,20550,20550,20550,0
|
|
20240802,173800,4006075800,20550,20550,20550,20550,0
|
|
20240802,173700,4006075800,20550,20550,20550,20550,0
|
|
20240802,173600,4006075800,20550,20550,20550,20550,0
|
|
20240802,173500,4006075800,20550,20550,20550,20550,0
|
|
20240802,173400,4006075800,20550,20550,20550,20550,0
|
|
20240802,173300,4006075800,20550,20550,20550,20550,0
|
|
20240802,173200,4006075800,20550,20550,20550,20550,0
|
|
20240802,173100,4006075800,20550,20550,20550,20550,0
|
|
20240802,173000,4006075800,20550,20550,20550,20550,0
|
|
20240802,172900,4006075800,20550,20550,20550,20550,0
|
|
20240802,172800,4006075800,20550,20550,20550,20550,0
|
|
20240802,172700,4006075800,20550,20550,20550,20550,0
|
|
20240802,172600,4006075800,20550,20550,20550,20550,0
|
|
20240802,172500,4006075800,20550,20550,20550,20550,0
|
|
20240802,172400,4006075800,20550,20550,20550,20550,0
|
|
20240802,172300,4006075800,20550,20550,20550,20550,0
|
|
20240802,172200,4006075800,20550,20550,20550,20550,0
|
|
20240802,172100,4006075800,20550,20550,20550,20550,0
|
|
20240802,172000,4006075800,20550,20550,20550,20550,4616
|
|
20240802,171900,4006075800,20550,20550,20550,20550,0
|
|
20240802,171800,4006075800,20550,20550,20550,20550,0
|
|
20240802,171700,4006075800,20550,20550,20550,20550,0
|
|
20240802,171600,4006075800,20550,20550,20550,20550,0
|
|
20240802,171500,4006075800,20550,20550,20550,20550,0
|
|
20240802,171400,4006075800,20550,20550,20550,20550,0
|
|
20240802,171300,4006075800,20550,20550,20550,20550,0
|
|
20240802,171200,4006075800,20550,20550,20550,20550,0
|
|
20240802,171100,4006075800,20550,20550,20550,20550,0
|
|
20240802,171000,4006075800,20550,20550,20550,20550,0
|
|
20240802,170900,4006075800,20550,20550,20550,20550,0
|
|
20240802,170800,4006075800,20550,20550,20550,20550,0
|
|
20240802,170700,4006075800,20550,20550,20550,20550,0
|
|
20240802,170600,4006075800,20550,20550,20550,20550,0
|
|
20240802,170500,4006075800,20550,20550,20550,20550,0
|
|
20240802,170400,4006075800,20550,20550,20550,20550,0
|
|
20240802,170300,4006075800,20550,20550,20550,20550,0
|
|
20240802,170200,4006075800,20550,20550,20550,20550,0
|
|
20240802,170100,4006075800,20550,20550,20550,20550,0
|
|
20240802,170000,4006075800,20550,20550,20550,20550,0
|
|
20240802,165900,4006075800,20550,20550,20550,20550,0
|
|
20240802,165800,4006075800,20550,20550,20550,20550,0
|
|
20240802,165700,4006075800,20550,20550,20550,20550,0
|
|
20240802,165600,4006075800,20550,20550,20550,20550,0
|
|
20240802,165500,4006075800,20550,20550,20550,20550,0
|
|
20240802,165400,4006075800,20550,20550,20550,20550,0
|
|
20240802,165300,4006075800,20550,20550,20550,20550,0
|
|
20240802,165200,4006075800,20550,20550,20550,20550,0
|
|
20240802,165100,4006075800,20550,20550,20550,20550,0
|
|
20240802,165000,4006075800,20550,20550,20550,20550,4616
|
|
20240802,164900,4006075800,20550,20550,20550,20550,0
|
|
20240802,164800,4006075800,20550,20550,20550,20550,0
|
|
20240802,164700,4006075800,20550,20550,20550,20550,0
|
|
20240802,164600,4006075800,20550,20550,20550,20550,0
|
|
20240802,164500,4006075800,20550,20550,20550,20550,0
|
|
20240802,164400,4006075800,20550,20550,20550,20550,0
|
|
20240802,164300,4006075800,20550,20550,20550,20550,0
|
|
20240802,164200,4006075800,20550,20550,20550,20550,0
|
|
20240802,164100,4006075800,20550,20550,20550,20550,0
|
|
20240802,164000,4006075800,20550,20550,20550,20550,0
|
|
20240802,163900,4006075800,20550,20550,20550,20550,0
|
|
20240802,163800,4006075800,20550,20550,20550,20550,0
|
|
20240802,163700,4006075800,20550,20550,20550,20550,0
|
|
20240802,163600,4006075800,20550,20550,20550,20550,0
|
|
20240802,163500,4006075800,20550,20550,20550,20550,0
|
|
20240802,163400,4006075800,20550,20550,20550,20550,0
|
|
20240802,163300,4006075800,20550,20550,20550,20550,0
|
|
20240802,163200,4006075800,20550,20550,20550,20550,0
|
|
20240802,163100,4006075800,20550,20550,20550,20550,0
|
|
20240802,163000,4006075800,20550,20550,20550,20550,0
|
|
20240802,162900,4006075800,20550,20550,20550,20550,0
|
|
20240802,162800,4006075800,20550,20550,20550,20550,0
|
|
20240802,162700,4006075800,20550,20550,20550,20550,0
|
|
20240802,162600,4006075800,20550,20550,20550,20550,0
|
|
20240802,162500,4006075800,20550,20550,20550,20550,0
|
|
20240802,162400,4006075800,20550,20550,20550,20550,0
|
|
20240802,162300,4006075800,20550,20550,20550,20550,0
|
|
20240802,162200,4006075800,20550,20550,20550,20550,0
|
|
20240802,162100,4006075800,20550,20550,20550,20550,0
|
|
20240802,162000,4006075800,20550,20550,20550,20550,4616
|
|
20240802,161900,4006075800,20550,20550,20550,20550,0
|
|
20240802,161800,4006075800,20550,20550,20550,20550,0
|
|
20240802,161700,4006075800,20550,20550,20550,20550,0
|
|
20240802,161600,4006075800,20550,20550,20550,20550,0
|
|
20240802,161500,4006075800,20550,20550,20550,20550,0
|
|
20240802,161400,4006075800,20550,20550,20550,20550,0
|
|
20240802,161300,4006075800,20550,20550,20550,20550,0
|
|
20240802,161200,4006075800,20550,20550,20550,20550,0
|
|
20240802,161100,4006075800,20550,20550,20550,20550,0
|
|
20240802,161000,4006075800,20550,20550,20550,20550,0
|
|
20240802,160900,4006075800,20550,20550,20550,20550,0
|
|
20240802,160800,4006075800,20550,20550,20550,20550,0
|
|
20240802,160700,4006075800,20550,20550,20550,20550,0
|
|
20240802,160600,4006075800,20550,20550,20550,20550,0
|
|
20240802,160500,4006075800,20550,20550,20550,20550,0
|
|
20240802,160400,4006075800,20550,20550,20550,20550,0
|
|
20240802,160300,4006075800,20550,20550,20550,20550,0
|
|
20240802,160200,4006075800,20550,20550,20550,20550,0
|
|
20240802,160100,4006075800,20550,20550,20550,20550,0
|
|
20240802,160000,4006075800,20550,20550,20550,20550,0
|
|
20240802,155900,4006075800,20550,20550,20550,20550,0
|
|
20240802,155800,4006075800,20550,20550,20550,20550,0
|
|
20240802,155700,4006075800,20550,20550,20550,20550,0
|
|
20240802,155600,4006075800,20550,20550,20550,20550,0
|
|
20240802,155500,4006075800,20550,20550,20550,20550,0
|
|
20240802,155400,4006075800,20550,20550,20550,20550,0
|
|
20240802,155300,4006075800,20550,20550,20550,20550,0
|
|
20240802,155200,4006075800,20550,20550,20550,20550,0
|
|
20240802,155100,4006075800,20550,20550,20550,20550,0
|
|
20240802,155000,4006075800,20550,20550,20550,20550,4616
|
|
20240802,154900,4006075800,20550,20550,20550,20550,0
|
|
20240802,154800,4006075800,20550,20550,20550,20550,0
|
|
20240802,154700,4006075800,20550,20550,20550,20550,0
|
|
20240802,154600,4006075800,20550,20550,20550,20550,0
|
|
20240802,154500,4006075800,20550,20550,20550,20550,0
|
|
20240802,154400,4006075800,20550,20550,20550,20550,0
|
|
20240802,154300,4006075800,20550,20550,20550,20550,0
|
|
20240802,154200,4006075800,20550,20550,20550,20550,0
|
|
20240802,154100,4006075800,20550,20550,20550,20550,0
|
|
20240802,154000,4006075800,20550,20550,20550,20550,0
|
|
20240802,153900,4006075800,20550,20550,20550,20550,0
|
|
20240802,153800,4006075800,20550,20550,20550,20550,0
|
|
20240802,153700,4006075800,20550,20550,20550,20550,0
|
|
20240802,153600,4006075800,20550,20550,20550,20550,0
|
|
20240802,153500,4006075800,20550,20550,20550,20550,0
|
|
20240802,153400,4006075800,20550,20550,20550,20550,0
|
|
20240802,153300,4006075800,20550,20550,20550,20550,0
|
|
20240802,153200,4006075800,20550,20550,20550,20550,0
|
|
20240802,153100,4006075800,20550,20550,20550,20550,0
|
|
20240802,153000,4006075800,20550,20550,20550,20550,4616
|
|
20240802,152900,3911217000,20550,20550,20550,20550,0
|
|
20240802,152800,3911217000,20550,20550,20550,20550,0
|
|
20240802,152700,3911217000,20550,20550,20550,20550,0
|
|
20240802,152600,3911217000,20550,20550,20550,20550,0
|
|
20240802,152500,3911217000,20550,20550,20550,20550,0
|
|
20240802,152400,3911217000,20550,20550,20550,20550,0
|
|
20240802,152300,3911217000,20550,20550,20550,20550,0
|
|
20240802,152200,3911217000,20550,20550,20550,20550,0
|
|
20240802,152100,3911217000,20550,20550,20550,20550,0
|
|
20240802,152000,3911217000,20550,20550,20550,20550,0
|
|
20240802,151900,3911217000,20550,20600,20650,20550,439
|
|
20240802,151800,3902168150,20600,20600,20650,20600,616
|
|
20240802,151700,3889461700,20600,20600,20600,20600,736
|
|
20240802,151600,3874300100,20550,20500,20550,20500,694
|
|
20240802,151500,3860038900,20550,20550,20600,20550,398
|
|
20240802,151400,3851857500,20600,20500,20600,20500,126
|
|
20240802,151300,3849266650,20500,20550,20550,20500,693
|
|
20240802,151200,3835053900,20550,20600,20600,20550,262
|
|
20240802,151100,3829669650,20550,20550,20550,20500,624
|
|
20240802,151000,3816846750,20600,20600,20600,20550,935
|
|
20240802,150900,3797611900,20600,20600,20600,20600,29
|
|
20240802,150800,3797014500,20600,20650,20650,20600,809
|
|
20240802,150700,3780348800,20600,20650,20700,20600,389
|
|
20240802,150600,3772319950,20600,20650,20650,20600,488
|
|
20240802,150500,3762266850,20650,20650,20650,20650,498
|
|
20240802,150400,3751983150,20650,20650,20650,20650,767
|
|
20240802,150300,3736144600,20650,20650,20700,20650,625
|
|
20240802,150200,3723237850,20650,20700,20700,20650,53
|
|
20240802,150100,3722143350,20650,20650,20650,20650,222
|
|
20240802,150000,3717559050,20650,20650,20700,20650,74
|
|
20240802,145900,3716030850,20650,20700,20700,20650,312
|
|
20240802,145800,3709583200,20700,20700,20700,20700,30
|
|
20240802,145700,3708962200,20700,20650,20700,20650,200
|
|
20240802,145600,3704832150,20700,20700,20700,20700,216
|
|
20240802,145500,3700360950,20700,20700,20700,20650,153
|
|
20240802,145400,3697194900,20650,20700,20700,20650,132
|
|
20240802,145300,3694462550,20700,20750,20750,20700,1488
|
|
20240802,145200,3663635400,20750,20750,20750,20700,73
|
|
20240802,145100,3662121450,20750,20700,20750,20700,219
|
|
20240802,145000,3657582350,20750,20650,20750,20600,2571
|
|
20240802,144900,3604459950,20650,20600,20650,20600,974
|
|
20240802,144800,3584346900,20650,20600,20650,20600,367
|
|
20240802,144700,3576785200,20650,20600,20650,20550,1804
|
|
20240802,144600,3539584950,20600,20600,20650,20600,975
|
|
20240802,144500,3519494100,20600,20500,20600,20500,888
|
|
20240802,144400,3501229600,20500,20500,20500,20450,178
|
|
20240802,144300,3497581600,20550,20550,20550,20550,200
|
|
20240802,144200,3493471600,20550,20450,20550,20450,779
|
|
20240802,144100,3477496350,20450,20350,20450,20350,70
|
|
20240802,144000,3476068350,20300,20300,20350,20300,303
|
|
20240802,143900,3469912200,20350,20350,20350,20300,213
|
|
20240802,143800,3465585700,20300,20250,20300,20250,605
|
|
20240802,143700,3453304250,20250,20300,20350,20250,707
|
|
20240802,143600,3438953300,20300,20300,20350,20300,221
|
|
20240802,143500,3434466950,20250,20350,20350,20250,5105
|
|
20240802,143400,3330807850,20400,20400,20450,20400,795
|
|
20240802,143300,3314589800,20400,20350,20400,20350,124
|
|
20240802,143200,3312061450,20400,20400,20400,20400,219
|
|
20240802,143100,3307593850,20400,20400,20400,20400,396
|
|
20240802,143000,3299515450,20400,20400,20400,20400,1
|
|
20240802,142900,3299495050,20350,20350,20350,20350,32
|
|
20240802,142800,3298843850,20350,20400,20400,20350,181
|
|
20240802,142700,3295151650,20400,20350,20400,20350,18
|
|
20240802,142600,3294784750,20350,20400,20400,20350,235
|
|
20240802,142500,3289999150,20400,20400,20400,20400,51
|
|
20240802,142400,3288958750,20450,20350,20450,20350,3313
|
|
20240802,142300,3221520500,20350,20350,20450,20350,339
|
|
20240802,142200,3214618350,20400,20500,20500,20350,1137
|
|
20240802,142100,3191414700,20450,20500,20500,20350,3527
|
|
20240802,142000,3119474450,20500,20500,20500,20500,370
|
|
20240802,141900,3111889450,20550,20550,20550,20550,1477
|
|
20240802,141800,3081537100,20600,20600,20600,20600,56
|
|
20240802,141700,3080383500,20600,20600,20600,20600,834
|
|
20240802,141600,3063203100,20600,20600,20600,20600,80
|
|
20240802,141500,3061555100,20600,20600,20600,20600,1
|
|
20240802,141400,3061534500,20600,20600,20600,20600,50
|
|
20240802,141300,3060504500,20600,20600,20600,20600,36
|
|
20240802,141200,3059762900,20600,20650,20650,20600,258
|
|
20240802,141100,3054442700,20650,20600,20650,20600,198
|
|
20240802,141000,3050362150,20650,20650,20650,20650,50
|
|
20240802,140900,3049329650,20600,20600,20600,20600,20
|
|
20240802,140800,3048917650,20600,20600,20600,20600,134
|
|
20240802,140700,3046157250,20600,20600,20600,20600,320
|
|
20240802,140600,3039565250,20600,20600,20600,20550,211
|
|
20240802,140500,3035218750,20600,20600,20600,20600,0
|
|
20240802,140400,3035218750,20600,20600,20600,20600,0
|
|
20240802,140300,3035218750,20600,20600,20600,20550,28
|
|
20240802,140200,3034642200,20600,20550,20600,20550,114
|
|
20240802,140100,3032296900,20600,20600,20600,20600,54
|
|
20240802,140000,3031184500,20600,20550,20600,20550,156
|
|
20240802,135900,3027975800,20550,20550,20550,20550,0
|
|
20240802,135800,3027975800,20550,20550,20550,20550,362
|
|
20240802,135700,3020536700,20550,20550,20550,20550,10
|
|
20240802,135600,3020331200,20550,20600,20600,20550,109
|
|
20240802,135500,3018087400,20600,20550,20600,20550,25
|
|
20240802,135400,3017572450,20550,20550,20550,20550,170
|
|
20240802,135300,3014078950,20550,20600,20600,20550,1045
|
|
20240802,135200,2992603950,20600,20600,20600,20600,2
|
|
20240802,135100,2992562750,20600,20600,20600,20550,25
|
|
20240802,135000,2992047800,20600,20600,20600,20550,446
|
|
20240802,134900,2982861500,20650,20650,20650,20650,0
|
|
20240802,134800,2982861500,20650,20650,20650,20650,8
|
|
20240802,134700,2982696300,20600,20650,20650,20600,55
|
|
20240802,134600,2981563050,20650,20600,20650,20600,104
|
|
20240802,134500,2979415650,20600,20600,20600,20600,31
|
|
20240802,134400,2978777050,20650,20650,20650,20650,10
|
|
20240802,134300,2978570550,20650,20650,20650,20600,552
|
|
20240802,134200,2967174250,20650,20650,20650,20650,18
|
|
20240802,134100,2966802550,20600,20600,20600,20600,66
|
|
20240802,134000,2965442950,20600,20650,20650,20600,68
|
|
20240802,133900,2964039750,20700,20650,20700,20650,27
|
|
20240802,133800,2963481100,20650,20650,20650,20650,88
|
|
20240802,133700,2961663900,20700,20700,20700,20700,80
|
|
20240802,133600,2960007900,20700,20700,20700,20700,20
|
|
20240802,133500,2959593900,20650,20650,20650,20650,4
|
|
20240802,133400,2959511300,20650,20600,20650,20600,27
|
|
20240802,133300,2958954950,20650,20650,20650,20650,15
|
|
20240802,133200,2958645200,20700,20700,20700,20700,1
|
|
20240802,133100,2958624500,20650,20650,20650,20600,1051
|
|
20240802,133000,2936971250,20650,20650,20650,20600,209
|
|
20240802,132900,2932659100,20650,20650,20650,20650,22
|
|
20240802,132800,2932204800,20600,20650,20650,20600,129
|
|
20240802,132700,2929543550,20650,20650,20650,20600,317
|
|
20240802,132600,2923008950,20650,20650,20700,20650,13
|
|
20240802,132500,2922740450,20650,20650,20650,20650,180
|
|
20240802,132400,2919023450,20650,20650,20650,20650,1
|
|
20240802,132300,2919002800,20650,20650,20650,20650,41
|
|
20240802,132200,2918156150,20650,20650,20650,20650,0
|
|
20240802,132100,2918156150,20650,20650,20650,20600,246
|
|
20240802,132000,2913081250,20650,20600,20650,20600,695
|
|
20240802,131900,2898745350,20550,20550,20550,20500,134
|
|
20240802,131800,2895992550,20550,20450,20550,20450,467
|
|
20240802,131700,2886416700,20500,20500,20500,20450,135
|
|
20240802,131600,2883650400,20450,20550,20550,20450,616
|
|
20240802,131500,2871027000,20550,20550,20550,20550,43
|
|
20240802,131400,2870143350,20550,20550,20550,20550,11
|
|
20240802,131300,2869917300,20550,20550,20550,20500,238
|
|
20240802,131200,2865026500,20500,20500,20500,20500,414
|
|
20240802,131100,2856539500,20500,20550,20550,20500,72
|
|
20240802,131000,2855061750,20550,20600,20600,20500,1021
|
|
20240802,130900,2834031150,20600,20500,20600,20500,590
|
|
20240802,130800,2821900450,20550,20550,20550,20550,350
|
|
20240802,130700,2814707950,20600,20600,20600,20550,216
|
|
20240802,130600,2810268050,20600,20600,20600,20600,429
|
|
20240802,130500,2801430650,20650,20600,20650,20600,25
|
|
20240802,130400,2800915600,20650,20650,20650,20650,3
|
|
20240802,130300,2800853650,20650,20650,20650,20650,222
|
|
20240802,130200,2796269350,20600,20600,20600,20600,8
|
|
20240802,130100,2796104550,20600,20600,20600,20600,1
|
|
20240802,130000,2796083950,20650,20600,20650,20600,12
|
|
20240802,125900,2795836200,20600,20650,20650,20600,51
|
|
20240802,125800,2794785400,20650,20650,20650,20600,313
|
|
20240802,125700,2788326550,20650,20650,20750,20650,890
|
|
20240802,125600,2769921850,20600,20550,20600,20550,366
|
|
20240802,125500,2762384750,20550,20550,20550,20550,28
|
|
20240802,125400,2761809350,20550,20550,20550,20500,235
|
|
20240802,125300,2756980350,20550,20500,20550,20500,22
|
|
20240802,125200,2756528700,20500,20500,20550,20500,259
|
|
20240802,125100,2751218650,20500,20500,20550,20500,208
|
|
20240802,125000,2746954500,20500,20450,20500,20400,72
|
|
20240802,124900,2745482550,20400,20450,20450,20400,273
|
|
20240802,124800,2739900950,20400,20400,20400,20350,1079
|
|
20240802,124700,2717933500,20400,20400,20400,20400,300
|
|
20240802,124600,2711813500,20400,20400,20400,20400,20
|
|
20240802,124500,2711405500,20400,20400,20400,20400,60
|
|
20240802,124400,2710181500,20400,20400,20400,20400,216
|
|
20240802,124300,2705775100,20400,20400,20400,20400,50
|
|
20240802,124200,2704755100,20400,20400,20400,20400,110
|
|
20240802,124100,2702511100,20450,20450,20450,20450,143
|
|
20240802,124000,2699586750,20450,20450,20450,20450,0
|
|
20240802,123900,2699586750,20450,20450,20450,20450,5
|
|
20240802,123800,2699484500,20450,20450,20450,20450,76
|
|
20240802,123700,2697930300,20450,20450,20450,20450,45
|
|
20240802,123600,2697010050,20450,20450,20450,20450,66
|
|
20240802,123500,2695660350,20500,20450,20500,20450,72
|
|
20240802,123400,2694186550,20450,20400,20450,20400,440
|
|
20240802,123300,2685210150,20450,20500,20500,20450,22
|
|
20240802,123200,2684760200,20450,20400,20450,20350,198
|
|
20240802,123100,2680722400,20350,20400,20400,20350,444
|
|
20240802,123000,2671668250,20400,20450,20450,20400,1590
|
|
20240802,122900,2639206750,20450,20400,20500,20400,806
|
|
20240802,122800,2622738950,20400,20400,20400,20400,50
|
|
20240802,122700,2621718950,20450,20450,20450,20450,502
|
|
20240802,122600,2611453050,20450,20450,20450,20450,50
|
|
20240802,122500,2610430550,20500,20500,20500,20450,74
|
|
20240802,122400,2608916650,20500,20450,20500,20450,35
|
|
20240802,122300,2608200850,20400,20450,20450,20400,100
|
|
20240802,122200,2606157550,20450,20450,20450,20450,16
|
|
20240802,122100,2605830350,20450,20450,20450,20400,31
|
|
20240802,122000,2605196900,20450,20450,20450,20450,202
|
|
20240802,121900,2601066000,20500,20450,20500,20450,14
|
|
20240802,121800,2600779100,20500,20450,20500,20450,102
|
|
20240802,121700,2598693150,20450,20450,20450,20450,30
|
|
20240802,121600,2598079650,20400,20400,20400,20400,3
|
|
20240802,121500,2598018450,20450,20450,20450,20400,41
|
|
20240802,121400,2597180900,20400,20450,20450,20400,100
|
|
20240802,121300,2595140650,20450,20500,20500,20450,261
|
|
20240802,121200,2589803100,20450,20450,20450,20450,0
|
|
20240802,121100,2589803100,20450,20500,20500,20450,12
|
|
20240802,121000,2589557650,20550,20500,20550,20500,28
|
|
20240802,120900,2588983000,20500,20500,20500,20500,222
|
|
20240802,120800,2584432000,20500,20500,20500,20500,0
|
|
20240802,120700,2584432000,20500,20500,20500,20500,100
|
|
20240802,120600,2582382000,20500,20400,20500,20400,149
|
|
20240802,120500,2579330000,20400,20450,20450,20400,228
|
|
20240802,120400,2574672350,20450,20450,20450,20450,50
|
|
20240802,120300,2573649850,20450,20450,20450,20450,239
|
|
20240802,120200,2568762300,20450,20450,20450,20450,570
|
|
20240802,120100,2557105800,20450,20500,20500,20450,44
|
|
20240802,120000,2556204300,20500,20450,20500,20450,61
|
|
20240802,115900,2554956800,20400,20400,20400,20400,0
|
|
20240802,115800,2554956800,20400,20400,20400,20400,11
|
|
20240802,115700,2554732400,20400,20450,20450,20400,578
|
|
20240802,115600,2542927400,20500,20500,20500,20500,166
|
|
20240802,115500,2539524400,20450,20500,20550,20450,61
|
|
20240802,115400,2538274100,20550,20550,20550,20550,26
|
|
20240802,115300,2537739800,20550,20500,20550,20500,92
|
|
20240802,115200,2535853550,20500,20550,20550,20500,166
|
|
20240802,115100,2532445550,20550,20550,20550,20550,12
|
|
20240802,115000,2532198950,20500,20500,20500,20500,4
|
|
20240802,114900,2532116950,20450,20450,20450,20450,400
|
|
20240802,114800,2523936950,20450,20450,20500,20450,110
|
|
20240802,114700,2521686400,20450,20500,20500,20400,621
|
|
20240802,114600,2508986200,20450,20450,20450,20450,6
|
|
20240802,114500,2508863500,20500,20500,20500,20500,1
|
|
20240802,114400,2508843000,20500,20500,20500,20500,107
|
|
20240802,114300,2506649500,20450,20450,20450,20450,84
|
|
20240802,114200,2504931700,20450,20450,20450,20450,301
|
|
20240802,114100,2498776250,20450,20450,20500,20400,1906
|
|
20240802,114000,2459886350,20400,20450,20550,20400,6713
|
|
20240802,113900,2322623350,20450,20550,20550,20450,1374
|
|
20240802,113800,2294441950,20550,20550,20550,20550,355
|
|
20240802,113700,2287146700,20550,20600,20600,20550,417
|
|
20240802,113600,2278576450,20550,20600,20600,20550,84
|
|
20240802,113500,2276847100,20600,20600,20600,20600,31
|
|
20240802,113400,2276208500,20600,20600,20600,20600,100
|
|
20240802,113300,2274148500,20600,20600,20600,20600,473
|
|
20240802,113200,2264404700,20600,20600,20600,20600,105
|
|
20240802,113100,2262241700,20600,20600,20600,20600,68
|
|
20240802,113000,2260840900,20600,20600,20600,20600,33
|
|
20240802,112900,2260161100,20650,20600,20650,20600,7
|
|
20240802,112800,2260016850,20600,20600,20600,20600,497
|
|
20240802,112700,2249778650,20600,20650,20650,20600,47
|
|
20240802,112600,2248810300,20600,20600,20600,20600,195
|
|
20240802,112500,2244793300,20600,20600,20600,20600,189
|
|
20240802,112400,2240899900,20600,20600,20650,20600,173
|
|
20240802,112300,2237333350,20650,20650,20650,20650,6
|
|
20240802,112200,2237209450,20650,20650,20650,20600,485
|
|
20240802,112100,2227206000,20650,20650,20650,20650,10
|
|
20240802,112000,2226999500,20650,20650,20650,20600,1056
|
|
20240802,111900,2205241450,20650,20700,20700,20650,37
|
|
20240802,111800,2204477050,20750,20750,20750,20750,7
|
|
20240802,111700,2204331800,20750,20700,20750,20700,2
|
|
20240802,111600,2204290350,20700,20700,20700,20650,154
|
|
20240802,111500,2201110050,20700,20650,20700,20600,212
|
|
20240802,111400,2196733200,20700,20700,20700,20700,52
|
|
20240802,111300,2195656800,20650,20700,20700,20650,1804
|
|
20240802,111200,2158389000,20700,20700,20700,20700,195
|
|
20240802,111100,2154352500,20750,20700,20750,20700,352
|
|
20240802,111000,2147058900,20700,20700,20700,20700,12
|
|
20240802,110900,2146810500,20700,20700,20700,20700,33
|
|
20240802,110800,2146127400,20650,20700,20700,20650,164
|
|
20240802,110700,2142737500,20700,20750,20750,20700,71
|
|
20240802,110600,2141267100,20750,20700,20750,20700,7
|
|
20240802,110500,2141122150,20700,20650,20700,20650,184
|
|
20240802,110400,2137322400,20650,20650,20650,20650,1000
|
|
20240802,110300,2116672400,20650,20700,20700,20650,455
|
|
20240802,110200,2107275150,20700,20750,20750,20700,109
|
|
20240802,110100,2105018550,20650,20750,20750,20650,441
|
|
20240802,110000,2095896350,20700,20750,20750,20700,101
|
|
20240802,105900,2093805600,20700,20750,20750,20700,582
|
|
20240802,105800,2081753850,20750,20750,20750,20750,32
|
|
20240802,105700,2081089850,20750,20750,20750,20750,542
|
|
20240802,105600,2069843350,20800,20800,20800,20800,47
|
|
20240802,105500,2068865750,20800,20750,20800,20750,37
|
|
20240802,105400,2068096200,20800,20800,20850,20800,654
|
|
20240802,105300,2054492950,20800,20800,20800,20750,636
|
|
20240802,105200,2041269150,20800,20750,20800,20750,590
|
|
20240802,105100,2029026600,20750,20700,20750,20700,60
|
|
20240802,105000,2027784350,20700,20700,20700,20700,162
|
|
20240802,104900,2024430950,20700,20750,20750,20700,39
|
|
20240802,104800,2023622850,20750,20750,20750,20700,94
|
|
20240802,104700,2021674900,20750,20700,20750,20700,167
|
|
20240802,104600,2018217950,20700,20700,20750,20700,443
|
|
20240802,104500,2009047800,20650,20650,20650,20650,1
|
|
20240802,104400,2009027150,20700,20650,20700,20650,40
|
|
20240802,104300,2008200900,20650,20650,20700,20650,71
|
|
20240802,104200,2006734100,20650,20600,20650,20600,338
|
|
20240802,104100,1999754450,20650,20600,20650,20600,51
|
|
20240802,104000,1998701350,20650,20650,20650,20650,140
|
|
20240802,103900,1995810350,20600,20700,20700,20600,202
|
|
20240802,103800,1991646650,20750,20650,20750,20650,324
|
|
20240802,103700,1984955950,20750,20750,20750,20750,1
|
|
20240802,103600,1984935200,20700,20700,20700,20700,279
|
|
20240802,103500,1979159900,20700,20650,20700,20650,275
|
|
20240802,103400,1973479850,20600,20600,20600,20600,0
|
|
20240802,103300,1973479850,20600,20600,20600,20600,29
|
|
20240802,103200,1972882450,20650,20600,20650,20550,146
|
|
20240802,103100,1969881600,20600,20550,20600,20550,305
|
|
20240802,103000,1963606300,20600,20550,20600,20550,7
|
|
20240802,102900,1963462150,20550,20550,20550,20550,5
|
|
20240802,102800,1963359400,20550,20550,20550,20550,52
|
|
20240802,102700,1962290800,20550,20550,20550,20550,0
|
|
20240802,102600,1962290800,20550,20600,20600,20550,172
|
|
20240802,102500,1958755150,20650,20550,20650,20550,33
|
|
20240802,102400,1958075700,20550,20600,20600,20550,40
|
|
20240802,102300,1957253450,20550,20550,20550,20550,61
|
|
20240802,102200,1955999900,20600,20650,20650,20600,62
|
|
20240802,102100,1954721950,20600,20600,20600,20600,35
|
|
20240802,102000,1954000950,20650,20650,20650,20650,295
|
|
20240802,101900,1947909200,20650,20750,20750,20650,25
|
|
20240802,101800,1947390700,20750,20700,20750,20700,9
|
|
20240802,101700,1947204350,20700,20700,20700,20650,111
|
|
20240802,101600,1944906700,20650,20700,20700,20650,174
|
|
20240802,101500,1941309950,20650,20700,20700,20650,124
|
|
20240802,101400,1938749250,20700,20700,20700,20700,424
|
|
20240802,101300,1929972450,20650,20700,20750,20650,309
|
|
20240802,101200,1923576100,20700,20700,20700,20700,365
|
|
20240802,101100,1916020600,20650,20650,20650,20600,432
|
|
20240802,101000,1907099950,20650,20650,20650,20650,144
|
|
20240802,100900,1904126350,20600,20600,20600,20600,106
|
|
20240802,100800,1901942750,20600,20650,20650,20600,3
|
|
20240802,100700,1901880850,20550,20550,20550,20550,134
|
|
20240802,100600,1899127150,20550,20700,20700,20550,604
|
|
20240802,100500,1886690600,20700,20650,20700,20650,105
|
|
20240802,100400,1884517350,20650,20650,20650,20600,419
|
|
20240802,100300,1875870000,20650,20650,20650,20600,604
|
|
20240802,100200,1863427500,20600,20600,20600,20600,49
|
|
20240802,100100,1862418100,20600,20600,20600,20600,80
|
|
20240802,100000,1860770100,20600,20600,20700,20600,73
|
|
20240802,095900,1859265500,20650,20600,20650,20600,587
|
|
20240802,095800,1847173050,20600,20700,20700,20600,164
|
|
20240802,095700,1843789550,20700,20700,20700,20700,52
|
|
20240802,095600,1842713150,20650,20600,20650,20600,97
|
|
20240802,095500,1840714450,20750,20650,20750,20650,351
|
|
20240802,095400,1833464750,20600,20600,20600,20600,78
|
|
20240802,095300,1831857950,20600,20650,20650,20600,142
|
|
20240802,095200,1828929900,20550,20550,20550,20550,2933
|
|
20240802,095100,1768656750,20550,20500,20550,20450,433
|
|
20240802,095000,1759799100,20400,20600,20600,20400,2863
|
|
20240802,094900,1701184450,20600,20700,20700,20600,948
|
|
20240802,094800,1681641150,20700,20750,20750,20650,412
|
|
20240802,094700,1673113050,20750,20700,20750,20700,45
|
|
20240802,094600,1672179500,20700,20750,20750,20650,1227
|
|
20240802,094500,1646739450,20800,20800,20800,20750,360
|
|
20240802,094400,1639251650,20850,20800,20850,20800,867
|
|
20240802,094300,1621215000,20800,20800,20850,20750,615
|
|
20240802,094200,1608426700,20750,20750,20750,20750,331
|
|
20240802,094100,1601558450,20750,20700,20750,20700,235
|
|
20240802,094000,1596687000,20700,20700,20700,20650,1291
|
|
20240802,093900,1570019900,20650,20700,20700,20650,575
|
|
20240802,093800,1558139250,20700,20750,20800,20700,1827
|
|
20240802,093700,1520249400,20750,20750,20800,20700,2186
|
|
20240802,093600,1474825200,20700,20650,20700,20650,1373
|
|
20240802,093500,1446435650,20650,20600,20650,20550,547
|
|
20240802,093400,1435147100,20650,20650,20650,20600,86
|
|
20240802,093300,1433372550,20650,20600,20650,20500,242
|
|
20240802,093200,1428387400,20600,20500,20700,20500,2008
|
|
20240802,093100,1387040850,20400,20400,20400,20400,344
|
|
20240802,093000,1380023250,20400,20400,20500,20400,1373
|
|
20240802,092900,1351991650,20400,20400,20500,20400,369
|
|
20240802,092800,1344455550,20400,20500,20500,20400,554
|
|
20240802,092700,1333098850,20500,20450,20500,20400,2868
|
|
20240802,092600,1274440150,20400,20400,20450,20400,272
|
|
20240802,092500,1268890200,20350,20450,20450,20350,856
|
|
20240802,092400,1251426400,20400,20500,20500,20400,1288
|
|
20240802,092300,1225122750,20500,20450,20500,20450,487
|
|
20240802,092200,1215147400,20450,20400,20450,20350,559
|
|
20240802,092100,1203743750,20400,20400,20400,20350,3705
|
|
20240802,092000,1128164250,20400,20450,20450,20400,289
|
|
20240802,091900,1122264600,20400,20450,20500,20400,1222
|
|
20240802,091800,1097275200,20450,20450,20450,20450,2355
|
|
20240802,091700,1049115450,20450,20500,20500,20450,686
|
|
20240802,091600,1035085150,20500,20500,20500,20450,1335
|
|
20240802,091500,1007718150,20500,20500,20550,20450,3718
|
|
20240802,091400,931537550,20500,20550,20550,20450,1539
|
|
20240802,091300,900023900,20500,20450,20550,20450,1710
|
|
20240802,091200,864943350,20450,20600,20600,20400,10852
|
|
20240802,091100,642580300,20600,20650,20650,20600,1219
|
|
20240802,091000,617467300,20650,20700,20700,20650,1198
|
|
20240802,090900,592724400,20650,20700,20750,20650,1889
|
|
20240802,090800,553625350,20700,20700,20750,20650,703
|
|
20240802,090700,539078000,20700,20750,20750,20650,1754
|
|
20240802,090600,502785350,20750,20750,20750,20700,452
|
|
20240802,090500,493412500,20750,20700,20750,20600,1652
|
|
20240802,090400,459280400,20650,20600,20800,20600,1114
|
|
20240802,090300,436272450,20600,20550,20650,20550,2615
|
|
20240802,090200,382406900,20550,20550,20650,20500,1568
|
|
20240802,090100,350190100,20600,20550,20600,20450,2150
|
|
20240802,090000,306099300,20500,20750,20900,20450,14827
|