583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,184000,3247036700,21800,21800,21800,21800,1417
|
|
20240801,183900,3247036700,21800,21800,21800,21800,0
|
|
20240801,183800,3247036700,21800,21800,21800,21800,0
|
|
20240801,183700,3247036700,21800,21800,21800,21800,0
|
|
20240801,183600,3247036700,21800,21800,21800,21800,0
|
|
20240801,183500,3247036700,21800,21800,21800,21800,0
|
|
20240801,183400,3247036700,21800,21800,21800,21800,0
|
|
20240801,183300,3247036700,21800,21800,21800,21800,0
|
|
20240801,183200,3247036700,21800,21800,21800,21800,0
|
|
20240801,183100,3247036700,21800,21800,21800,21800,0
|
|
20240801,183000,3247036700,21800,21800,21800,21800,0
|
|
20240801,182900,3247036700,21800,21800,21800,21800,0
|
|
20240801,182800,3247036700,21800,21800,21800,21800,0
|
|
20240801,182700,3247036700,21800,21800,21800,21800,0
|
|
20240801,182600,3247036700,21800,21800,21800,21800,0
|
|
20240801,182500,3247036700,21800,21800,21800,21800,0
|
|
20240801,182400,3247036700,21800,21800,21800,21800,0
|
|
20240801,182300,3247036700,21800,21800,21800,21800,0
|
|
20240801,182200,3247036700,21800,21800,21800,21800,0
|
|
20240801,182100,3247036700,21800,21800,21800,21800,0
|
|
20240801,182000,3247036700,21800,21800,21800,21800,0
|
|
20240801,181900,3247036700,21800,21800,21800,21800,0
|
|
20240801,181800,3247036700,21800,21800,21800,21800,0
|
|
20240801,181700,3247036700,21800,21800,21800,21800,0
|
|
20240801,181600,3247036700,21800,21800,21800,21800,0
|
|
20240801,181500,3247036700,21800,21800,21800,21800,0
|
|
20240801,181400,3247036700,21800,21800,21800,21800,0
|
|
20240801,181300,3247036700,21800,21800,21800,21800,0
|
|
20240801,181200,3247036700,21800,21800,21800,21800,0
|
|
20240801,181100,3247036700,21800,21800,21800,21800,0
|
|
20240801,181000,3247036700,21800,21800,21800,21800,1417
|
|
20240801,180900,3247036700,21800,21800,21800,21800,0
|
|
20240801,180800,3247036700,21800,21800,21800,21800,0
|
|
20240801,180700,3247036700,21800,21800,21800,21800,0
|
|
20240801,180600,3247036700,21800,21800,21800,21800,0
|
|
20240801,180500,3247036700,21800,21800,21800,21800,0
|
|
20240801,180400,3247036700,21800,21800,21800,21800,0
|
|
20240801,180300,3247036700,21800,21800,21800,21800,0
|
|
20240801,180200,3247036700,21800,21800,21800,21800,0
|
|
20240801,180100,3247036700,21800,21800,21800,21800,0
|
|
20240801,180000,3247036700,21800,21800,21800,21800,0
|
|
20240801,175900,3247036700,21800,21800,21800,21800,0
|
|
20240801,175800,3247036700,21800,21800,21800,21800,0
|
|
20240801,175700,3247036700,21800,21800,21800,21800,0
|
|
20240801,175600,3247036700,21800,21800,21800,21800,0
|
|
20240801,175500,3247036700,21800,21800,21800,21800,0
|
|
20240801,175400,3247036700,21800,21800,21800,21800,0
|
|
20240801,175300,3247036700,21800,21800,21800,21800,0
|
|
20240801,175200,3247036700,21800,21800,21800,21800,0
|
|
20240801,175100,3247036700,21800,21800,21800,21800,0
|
|
20240801,175000,3247036700,21800,21800,21800,21800,0
|
|
20240801,174900,3247036700,21800,21800,21800,21800,0
|
|
20240801,174800,3247036700,21800,21800,21800,21800,0
|
|
20240801,174700,3247036700,21800,21800,21800,21800,0
|
|
20240801,174600,3247036700,21800,21800,21800,21800,0
|
|
20240801,174500,3247036700,21800,21800,21800,21800,0
|
|
20240801,174400,3247036700,21800,21800,21800,21800,0
|
|
20240801,174300,3247036700,21800,21800,21800,21800,0
|
|
20240801,174200,3247036700,21800,21800,21800,21800,0
|
|
20240801,174100,3247036700,21800,21800,21800,21800,0
|
|
20240801,174000,3247036700,21800,21800,21800,21800,1417
|
|
20240801,173900,3247036700,21800,21800,21800,21800,0
|
|
20240801,173800,3247036700,21800,21800,21800,21800,0
|
|
20240801,173700,3247036700,21800,21800,21800,21800,0
|
|
20240801,173600,3247036700,21800,21800,21800,21800,0
|
|
20240801,173500,3247036700,21800,21800,21800,21800,0
|
|
20240801,173400,3247036700,21800,21800,21800,21800,0
|
|
20240801,173300,3247036700,21800,21800,21800,21800,0
|
|
20240801,173200,3247036700,21800,21800,21800,21800,0
|
|
20240801,173100,3247036700,21800,21800,21800,21800,0
|
|
20240801,173000,3247036700,21800,21800,21800,21800,0
|
|
20240801,172900,3247036700,21800,21800,21800,21800,0
|
|
20240801,172800,3247036700,21800,21800,21800,21800,0
|
|
20240801,172700,3247036700,21800,21800,21800,21800,0
|
|
20240801,172600,3247036700,21800,21800,21800,21800,0
|
|
20240801,172500,3247036700,21800,21800,21800,21800,0
|
|
20240801,172400,3247036700,21800,21800,21800,21800,0
|
|
20240801,172300,3247036700,21800,21800,21800,21800,0
|
|
20240801,172200,3247036700,21800,21800,21800,21800,0
|
|
20240801,172100,3247036700,21800,21800,21800,21800,0
|
|
20240801,172000,3247036700,21800,21800,21800,21800,0
|
|
20240801,171900,3247036700,21800,21800,21800,21800,0
|
|
20240801,171800,3247036700,21800,21800,21800,21800,0
|
|
20240801,171700,3247036700,21800,21800,21800,21800,0
|
|
20240801,171600,3247036700,21800,21800,21800,21800,0
|
|
20240801,171500,3247036700,21800,21800,21800,21800,0
|
|
20240801,171400,3247036700,21800,21800,21800,21800,0
|
|
20240801,171300,3247036700,21800,21800,21800,21800,0
|
|
20240801,171200,3247036700,21800,21800,21800,21800,0
|
|
20240801,171100,3247036700,21800,21800,21800,21800,0
|
|
20240801,171000,3247036700,21800,21800,21800,21800,1417
|
|
20240801,170900,3247036700,21800,21800,21800,21800,0
|
|
20240801,170800,3247036700,21800,21800,21800,21800,0
|
|
20240801,170700,3247036700,21800,21800,21800,21800,0
|
|
20240801,170600,3247036700,21800,21800,21800,21800,0
|
|
20240801,170500,3247036700,21800,21800,21800,21800,0
|
|
20240801,170400,3247036700,21800,21800,21800,21800,0
|
|
20240801,170300,3247036700,21800,21800,21800,21800,0
|
|
20240801,170200,3247036700,21800,21800,21800,21800,0
|
|
20240801,170100,3247036700,21800,21800,21800,21800,0
|
|
20240801,170000,3247036700,21800,21800,21800,21800,0
|
|
20240801,165900,3247036700,21800,21800,21800,21800,0
|
|
20240801,165800,3247036700,21800,21800,21800,21800,0
|
|
20240801,165700,3247036700,21800,21800,21800,21800,0
|
|
20240801,165600,3247036700,21800,21800,21800,21800,0
|
|
20240801,165500,3247036700,21800,21800,21800,21800,0
|
|
20240801,165400,3247036700,21800,21800,21800,21800,0
|
|
20240801,165300,3247036700,21800,21800,21800,21800,0
|
|
20240801,165200,3247036700,21800,21800,21800,21800,0
|
|
20240801,165100,3247036700,21800,21800,21800,21800,0
|
|
20240801,165000,3247036700,21800,21800,21800,21800,0
|
|
20240801,164900,3247036700,21800,21800,21800,21800,0
|
|
20240801,164800,3247036700,21800,21800,21800,21800,0
|
|
20240801,164700,3247036700,21800,21800,21800,21800,0
|
|
20240801,164600,3247036700,21800,21800,21800,21800,0
|
|
20240801,164500,3247036700,21800,21800,21800,21800,0
|
|
20240801,164400,3247036700,21800,21800,21800,21800,0
|
|
20240801,164300,3247036700,21800,21800,21800,21800,0
|
|
20240801,164200,3247036700,21800,21800,21800,21800,0
|
|
20240801,164100,3247036700,21800,21800,21800,21800,0
|
|
20240801,164000,3247036700,21800,21800,21800,21800,1417
|
|
20240801,163900,3247036700,21800,21800,21800,21800,0
|
|
20240801,163800,3247036700,21800,21800,21800,21800,0
|
|
20240801,163700,3247036700,21800,21800,21800,21800,0
|
|
20240801,163600,3247036700,21800,21800,21800,21800,0
|
|
20240801,163500,3247036700,21800,21800,21800,21800,0
|
|
20240801,163400,3247036700,21800,21800,21800,21800,0
|
|
20240801,163300,3247036700,21800,21800,21800,21800,0
|
|
20240801,163200,3247036700,21800,21800,21800,21800,0
|
|
20240801,163100,3247036700,21800,21800,21800,21800,0
|
|
20240801,163000,3247036700,21800,21800,21800,21800,0
|
|
20240801,162900,3247036700,21800,21800,21800,21800,0
|
|
20240801,162800,3247036700,21800,21800,21800,21800,0
|
|
20240801,162700,3247036700,21800,21800,21800,21800,0
|
|
20240801,162600,3247036700,21800,21800,21800,21800,0
|
|
20240801,162500,3247036700,21800,21800,21800,21800,0
|
|
20240801,162400,3247036700,21800,21800,21800,21800,0
|
|
20240801,162300,3247036700,21800,21800,21800,21800,0
|
|
20240801,162200,3247036700,21800,21800,21800,21800,0
|
|
20240801,162100,3247036700,21800,21800,21800,21800,0
|
|
20240801,162000,3247036700,21800,21800,21800,21800,0
|
|
20240801,161900,3247036700,21800,21800,21800,21800,0
|
|
20240801,161800,3247036700,21800,21800,21800,21800,0
|
|
20240801,161700,3247036700,21800,21800,21800,21800,0
|
|
20240801,161600,3247036700,21800,21800,21800,21800,0
|
|
20240801,161500,3247036700,21800,21800,21800,21800,0
|
|
20240801,161400,3247036700,21800,21800,21800,21800,0
|
|
20240801,161300,3247036700,21800,21800,21800,21800,0
|
|
20240801,161200,3247036700,21800,21800,21800,21800,0
|
|
20240801,161100,3247036700,21800,21800,21800,21800,0
|
|
20240801,161000,3247036700,21800,21800,21800,21800,1417
|
|
20240801,160900,3247036700,21800,21800,21800,21800,0
|
|
20240801,160800,3247036700,21800,21800,21800,21800,0
|
|
20240801,160700,3247036700,21800,21800,21800,21800,0
|
|
20240801,160600,3247036700,21800,21800,21800,21800,0
|
|
20240801,160500,3247036700,21800,21800,21800,21800,0
|
|
20240801,160400,3247036700,21800,21800,21800,21800,0
|
|
20240801,160300,3247036700,21800,21800,21800,21800,0
|
|
20240801,160200,3247036700,21800,21800,21800,21800,0
|
|
20240801,160100,3247036700,21800,21800,21800,21800,0
|
|
20240801,160000,3247036700,21800,21800,21800,21800,0
|
|
20240801,155900,3247036700,21800,21800,21800,21800,0
|
|
20240801,155800,3247036700,21800,21800,21800,21800,0
|
|
20240801,155700,3247036700,21800,21800,21800,21800,0
|
|
20240801,155600,3247036700,21800,21800,21800,21800,0
|
|
20240801,155500,3247036700,21800,21800,21800,21800,0
|
|
20240801,155400,3247036700,21800,21800,21800,21800,0
|
|
20240801,155300,3247036700,21800,21800,21800,21800,0
|
|
20240801,155200,3247036700,21800,21800,21800,21800,0
|
|
20240801,155100,3247036700,21800,21800,21800,21800,0
|
|
20240801,155000,3247036700,21800,21800,21800,21800,0
|
|
20240801,154900,3247036700,21800,21800,21800,21800,0
|
|
20240801,154800,3247036700,21800,21800,21800,21800,0
|
|
20240801,154700,3247036700,21800,21800,21800,21800,0
|
|
20240801,154600,3247036700,21800,21800,21800,21800,0
|
|
20240801,154500,3247036700,21800,21800,21800,21800,0
|
|
20240801,154400,3247036700,21800,21800,21800,21800,0
|
|
20240801,154300,3247036700,21800,21800,21800,21800,0
|
|
20240801,154200,3247036700,21800,21800,21800,21800,0
|
|
20240801,154100,3247036700,21800,21800,21800,21800,0
|
|
20240801,154000,3247036700,21800,21800,21800,21800,1417
|
|
20240801,153900,3247036700,21800,21800,21800,21800,0
|
|
20240801,153800,3247036700,21800,21800,21800,21800,0
|
|
20240801,153700,3247036700,21800,21800,21800,21800,0
|
|
20240801,153600,3247036700,21800,21800,21800,21800,0
|
|
20240801,153500,3247036700,21800,21800,21800,21800,0
|
|
20240801,153400,3247036700,21800,21800,21800,21800,0
|
|
20240801,153300,3247036700,21800,21800,21800,21800,0
|
|
20240801,153200,3247036700,21800,21800,21800,21800,0
|
|
20240801,153100,3247036700,21800,21800,21800,21800,0
|
|
20240801,153000,3247036700,21800,21800,21800,21800,1417
|
|
20240801,152900,3216146100,21700,21700,21700,21700,0
|
|
20240801,152800,3216146100,21700,21700,21700,21700,0
|
|
20240801,152700,3216146100,21700,21700,21700,21700,0
|
|
20240801,152600,3216146100,21700,21700,21700,21700,0
|
|
20240801,152500,3216146100,21700,21700,21700,21700,0
|
|
20240801,152400,3216146100,21700,21700,21700,21700,0
|
|
20240801,152300,3216146100,21700,21700,21700,21700,0
|
|
20240801,152200,3216146100,21700,21700,21700,21700,0
|
|
20240801,152100,3216146100,21700,21700,21700,21700,0
|
|
20240801,152000,3216146100,21700,21700,21700,21700,0
|
|
20240801,151900,3216146100,21700,21750,21850,21650,511
|
|
20240801,151800,3205041700,21750,21850,21850,21750,368
|
|
20240801,151700,3197029350,21850,21850,21850,21800,75
|
|
20240801,151600,3195391350,21800,22000,22000,21750,5607
|
|
20240801,151500,3072845450,22000,21950,22000,21950,226
|
|
20240801,151400,3067873800,22000,21900,22000,21900,503
|
|
20240801,151300,3056827050,21950,21950,22000,21900,463
|
|
20240801,151200,3046662650,21900,21950,22000,21900,424
|
|
20240801,151100,3037342950,21950,21950,22000,21950,268
|
|
20240801,151000,3031450500,22000,21950,22000,21950,341
|
|
20240801,150900,3023953650,21950,22000,22000,21950,544
|
|
20240801,150800,3012005000,22000,22000,22000,22000,309
|
|
20240801,150700,3005207000,22000,22000,22000,21950,1074
|
|
20240801,150600,2981619050,21950,22000,22050,21950,390
|
|
20240801,150500,2973031450,22000,22000,22000,21950,669
|
|
20240801,150400,2958313500,22050,22050,22050,22050,373
|
|
20240801,150300,2950088850,22050,22050,22100,22000,325
|
|
20240801,150200,2942918750,22050,22050,22050,22050,137
|
|
20240801,150100,2939897900,22050,22100,22100,22050,347
|
|
20240801,150000,2932246500,22100,22050,22100,22050,320
|
|
20240801,145900,2925189500,22050,22100,22150,22050,872
|
|
20240801,145800,2905940450,22100,22100,22100,22050,342
|
|
20240801,145700,2898383100,22100,22100,22100,22100,669
|
|
20240801,145600,2883598200,22100,22100,22100,22100,428
|
|
20240801,145500,2874139400,22100,22050,22100,22050,33
|
|
20240801,145400,2873410350,22050,22050,22050,22050,369
|
|
20240801,145300,2865273900,22000,22000,22050,22000,936
|
|
20240801,145200,2844670650,22050,22050,22050,22050,313
|
|
20240801,145100,2837769000,22050,22050,22050,22050,404
|
|
20240801,145000,2828860800,22050,22050,22050,22000,436
|
|
20240801,144900,2819247150,22050,22050,22050,22050,328
|
|
20240801,144800,2812014750,22050,22050,22050,22050,112
|
|
20240801,144700,2809545150,22000,22000,22000,22000,147
|
|
20240801,144600,2806311150,21950,22050,22050,21900,1102
|
|
20240801,144500,2782113650,22050,22000,22050,22000,615
|
|
20240801,144400,2768578350,22050,22000,22050,22000,275
|
|
20240801,144300,2762525050,22000,22000,22000,21950,239
|
|
20240801,144200,2757267100,21950,22000,22000,21950,517
|
|
20240801,144100,2745908200,21950,22050,22050,21950,1011
|
|
20240801,144000,2723680900,22050,22050,22050,22000,269
|
|
20240801,143900,2717752100,22000,22050,22050,22000,671
|
|
20240801,143800,2702974950,22050,22000,22050,22000,311
|
|
20240801,143700,2696119950,22050,22050,22050,22000,411
|
|
20240801,143600,2687059900,22050,22050,22100,22050,344
|
|
20240801,143500,2679469550,22050,22100,22100,22050,686
|
|
20240801,143400,2664326350,22100,22100,22100,22050,124
|
|
20240801,143300,2661588850,22100,22100,22100,22100,313
|
|
20240801,143200,2654671550,22100,22050,22100,22050,357
|
|
20240801,143100,2646782000,22100,22100,22100,22050,403
|
|
20240801,143000,2637882200,22100,22100,22100,22050,265
|
|
20240801,142900,2632028000,22100,22050,22100,22050,265
|
|
20240801,142800,2626179350,22050,22050,22100,22050,438
|
|
20240801,142700,2616512400,22050,22050,22050,22050,190
|
|
20240801,142600,2612322900,22050,22000,22050,22000,74
|
|
20240801,142500,2610693950,22000,22000,22050,22000,1033
|
|
20240801,142400,2587966300,22000,22100,22100,22000,1371
|
|
20240801,142300,2557800150,22050,22150,22150,22050,968
|
|
20240801,142200,2536432750,22150,22100,22150,22100,625
|
|
20240801,142100,2522618750,22100,22150,22150,22100,594
|
|
20240801,142000,2509476150,22150,22150,22150,22100,39
|
|
20240801,141900,2508612600,22150,22150,22150,22100,356
|
|
20240801,141800,2500734700,22150,22150,22150,22050,572
|
|
20240801,141700,2488086500,22150,22100,22150,22100,268
|
|
20240801,141600,2482151350,22150,22150,22150,22100,943
|
|
20240801,141500,2461294500,22150,22100,22150,22100,356
|
|
20240801,141400,2453420600,22100,22100,22100,22050,459
|
|
20240801,141300,2443277850,22100,22150,22150,22100,49
|
|
20240801,141200,2442194900,22100,22100,22150,22100,312
|
|
20240801,141100,2435299600,22050,22100,22150,22050,830
|
|
20240801,141000,2416965150,22050,22050,22100,22050,1087
|
|
20240801,140900,2392968850,22050,22050,22050,22050,378
|
|
20240801,140800,2384633950,22050,22050,22050,22050,236
|
|
20240801,140700,2379430150,22050,22050,22050,22000,314
|
|
20240801,140600,2372506550,22050,22000,22100,22000,641
|
|
20240801,140500,2358367200,22050,22050,22050,22050,364
|
|
20240801,140400,2350341000,22050,22000,22050,21950,444
|
|
20240801,140300,2340585600,22050,22000,22050,21950,445
|
|
20240801,140200,2330797100,21950,22000,22050,21950,358
|
|
20240801,140100,2322918550,22000,22000,22050,22000,398
|
|
20240801,140000,2314162500,22000,22000,22000,22000,253
|
|
20240801,135900,2308596500,22000,22050,22050,21950,1414
|
|
20240801,135800,2277524100,22050,22050,22100,22000,412
|
|
20240801,135700,2268439500,22000,22050,22050,22000,324
|
|
20240801,135600,2261306400,22050,22050,22050,22000,367
|
|
20240801,135500,2253214650,22050,22000,22050,22000,254
|
|
20240801,135400,2247625050,22000,22050,22050,21950,469
|
|
20240801,135300,2237307050,22100,22000,22100,22000,456
|
|
20240801,135200,2227252300,22000,22000,22000,21950,264
|
|
20240801,135100,2221450850,22000,22000,22000,22000,51
|
|
20240801,135000,2220328850,22000,22000,22000,21950,216
|
|
20240801,134900,2215581850,21950,22050,22100,21950,695
|
|
20240801,134800,2200271900,22050,21950,22100,21950,3885
|
|
20240801,134700,2114693200,21950,21950,21950,21900,99
|
|
20240801,134600,2112523350,21950,21950,21950,21900,261
|
|
20240801,134500,2106799400,21950,21900,21950,21850,543
|
|
20240801,134400,2094916750,21900,21900,21900,21900,118
|
|
20240801,134300,2092332550,21900,21950,21950,21900,196
|
|
20240801,134200,2088032600,21950,21900,21950,21900,61
|
|
20240801,134100,2086693800,21900,21900,21950,21900,262
|
|
20240801,134000,2080951300,21950,21950,21950,21950,150
|
|
20240801,133900,2077658800,21950,21950,21950,21950,162
|
|
20240801,133800,2074102900,21950,21900,21950,21900,19
|
|
20240801,133700,2073686750,21900,21900,21900,21850,129
|
|
20240801,133600,2070861800,21900,21950,21950,21900,279
|
|
20240801,133500,2064747700,21950,21950,21950,21900,125
|
|
20240801,133400,2062004450,21950,21950,21950,21950,34
|
|
20240801,133300,2061258150,21950,21900,21950,21900,452
|
|
20240801,133200,2051336900,21950,21850,21950,21850,189
|
|
20240801,133100,2047194400,21900,21900,21900,21900,120
|
|
20240801,133000,2044566400,21850,21950,21950,21850,342
|
|
20240801,132900,2037070600,21950,21950,21950,21900,91
|
|
20240801,132800,2035076500,21900,21950,21950,21900,138
|
|
20240801,132700,2032047600,21900,21900,21950,21900,157
|
|
20240801,132600,2028608300,21850,21900,21900,21850,300
|
|
20240801,132500,2022041050,21900,21900,21900,21850,58
|
|
20240801,132400,2020771100,21900,21950,21950,21900,181
|
|
20240801,132300,2016805700,21950,21900,21950,21900,208
|
|
20240801,132200,2012248350,21900,21900,21900,21850,137
|
|
20240801,132100,2009249500,21900,21900,21950,21900,58
|
|
20240801,132000,2007978650,21900,21950,21950,21900,247
|
|
20240801,131900,2002567150,21950,21950,21950,21850,332
|
|
20240801,131800,1995293900,21900,22000,22000,21900,1017
|
|
20240801,131700,1972981300,22000,21900,22000,21900,2036
|
|
20240801,131600,1928345250,21900,21900,21900,21850,590
|
|
20240801,131500,1915429800,21900,21800,21900,21800,936
|
|
20240801,131400,1894986850,21850,21850,21850,21750,746
|
|
20240801,131300,1878711850,21850,21650,21850,21650,2848
|
|
20240801,131200,1816791650,21650,21700,21700,21650,140
|
|
20240801,131100,1813759650,21700,21650,21700,21600,411
|
|
20240801,131000,1804860650,21700,21700,21700,21650,280
|
|
20240801,130900,1798789650,21700,21700,21700,21650,208
|
|
20240801,130800,1794280050,21700,21650,21700,21650,65
|
|
20240801,130700,1792870900,21650,21700,21700,21650,218
|
|
20240801,130600,1788148950,21650,21600,21650,21600,422
|
|
20240801,130500,1779017300,21600,21600,21600,21550,76
|
|
20240801,130400,1777376950,21600,21600,21600,21600,50
|
|
20240801,130300,1776296950,21600,21600,21600,21550,224
|
|
20240801,130200,1771466200,21600,21550,21600,21550,276
|
|
20240801,130100,1765517450,21550,21600,21600,21550,93
|
|
20240801,130000,1763512050,21550,21550,21600,21550,180
|
|
20240801,125900,1759631200,21600,21600,21600,21550,284
|
|
20240801,125800,1753508400,21600,21600,21600,21550,56
|
|
20240801,125700,1752299800,21600,21650,21650,21600,318
|
|
20240801,125600,1745428200,21650,21650,21650,21600,353
|
|
20240801,125500,1737800600,21650,21650,21650,21650,52
|
|
20240801,125400,1736674800,21650,21650,21700,21600,421
|
|
20240801,125300,1727564800,21600,21550,21600,21500,1119
|
|
20240801,125200,1703464950,21500,21450,21550,21450,644
|
|
20240801,125100,1689616150,21450,21400,21450,21400,198
|
|
20240801,125000,1685376150,21400,21400,21400,21350,87
|
|
20240801,124900,1683516250,21400,21400,21400,21400,13
|
|
20240801,124800,1683238050,21350,21350,21400,21350,626
|
|
20240801,124700,1669871750,21350,21350,21350,21350,63
|
|
20240801,124600,1668526700,21350,21350,21350,21300,248
|
|
20240801,124500,1663241700,21300,21350,21400,21300,61
|
|
20240801,124400,1661938850,21300,21350,21350,21300,83
|
|
20240801,124300,1660166850,21300,21350,21350,21300,159
|
|
20240801,124200,1656776600,21350,21300,21350,21300,76
|
|
20240801,124100,1655154150,21350,21300,21350,21300,48
|
|
20240801,124000,1654130200,21300,21350,21350,21300,173
|
|
20240801,123900,1650444950,21300,21350,21350,21300,50
|
|
20240801,123800,1649379350,21350,21350,21350,21300,166
|
|
20240801,123700,1645838700,21350,21350,21350,21350,17
|
|
20240801,123600,1645475750,21350,21350,21350,21300,200
|
|
20240801,123500,1641211050,21350,21350,21350,21350,85
|
|
20240801,123400,1639396300,21350,21350,21350,21300,106
|
|
20240801,123300,1637136600,21350,21300,21350,21300,75
|
|
20240801,123200,1635537250,21350,21400,21400,21350,107
|
|
20240801,123100,1633251550,21350,21350,21350,21350,154
|
|
20240801,123000,1629963650,21350,21450,21450,21350,211
|
|
20240801,122900,1625453700,21450,21400,21450,21400,292
|
|
20240801,122800,1619204050,21400,21350,21400,21350,170
|
|
20240801,122700,1615570200,21350,21400,21400,21350,137
|
|
20240801,122600,1612642750,21400,21350,21400,21350,30
|
|
20240801,122500,1612001250,21350,21400,21400,21350,174
|
|
20240801,122400,1608281100,21350,21350,21400,21350,106
|
|
20240801,122300,1606017650,21350,21400,21400,21350,80
|
|
20240801,122200,1604308700,21350,21350,21350,21300,179
|
|
20240801,122100,1600491400,21350,21300,21350,21300,118
|
|
20240801,122000,1597975550,21350,21350,21350,21350,38
|
|
20240801,121900,1597164250,21350,21400,21400,21300,144
|
|
20240801,121800,1594092000,21350,21350,21350,21350,75
|
|
20240801,121700,1592490750,21350,21350,21350,21300,118
|
|
20240801,121600,1589974900,21400,21350,21400,21350,27
|
|
20240801,121500,1589398100,21350,21350,21350,21300,222
|
|
20240801,121400,1584661800,21350,21300,21350,21250,479
|
|
20240801,121300,1574468150,21300,21350,21350,21300,87
|
|
20240801,121200,1572614700,21350,21350,21350,21300,141
|
|
20240801,121100,1569608800,21300,21400,21400,21300,155
|
|
20240801,121000,1566305650,21400,21350,21400,21350,29
|
|
20240801,120900,1565685850,21350,21350,21350,21300,195
|
|
20240801,120800,1561527900,21350,21350,21350,21350,38
|
|
20240801,120700,1560716600,21400,21400,21400,21350,167
|
|
20240801,120600,1557148800,21400,21450,21450,21400,187
|
|
20240801,120500,1553142350,21450,21350,21450,21350,170
|
|
20240801,120400,1549506500,21400,21400,21400,21400,38
|
|
20240801,120300,1548693300,21400,21450,21450,21400,131
|
|
20240801,120200,1545888650,21450,21400,21450,21400,94
|
|
20240801,120100,1543874250,21450,21450,21450,21400,89
|
|
20240801,120000,1541965300,21450,21450,21450,21450,68
|
|
20240801,115900,1540506700,21450,21450,21450,21450,82
|
|
20240801,115800,1538747800,21400,21400,21400,21400,194
|
|
20240801,115700,1534596200,21450,21450,21450,21450,18
|
|
20240801,115600,1534210100,21400,21400,21450,21400,138
|
|
20240801,115500,1531254800,21400,21350,21400,21350,149
|
|
20240801,115400,1528072450,21400,21450,21450,21400,69
|
|
20240801,115300,1526595550,21400,21350,21400,21350,170
|
|
20240801,115200,1522961900,21400,21400,21400,21350,176
|
|
20240801,115100,1519203900,21400,21400,21400,21400,105
|
|
20240801,115000,1516956900,21400,21500,21500,21400,298
|
|
20240801,114900,1510572000,21450,21400,21450,21400,398
|
|
20240801,114800,1502048000,21400,21350,21400,21350,124
|
|
20240801,114700,1499399750,21400,21400,21450,21400,83
|
|
20240801,114600,1497623200,21400,21450,21450,21400,113
|
|
20240801,114500,1495204950,21450,21450,21450,21400,106
|
|
20240801,114400,1492935600,21450,21500,21500,21450,184
|
|
20240801,114300,1488985200,21500,21500,21500,21500,66
|
|
20240801,114200,1487566200,21500,21500,21500,21450,141
|
|
20240801,114100,1484539050,21550,21500,21550,21500,51
|
|
20240801,114000,1483441900,21550,21500,21550,21450,282
|
|
20240801,113900,1477374300,21500,21550,21550,21500,120
|
|
20240801,113800,1474793600,21550,21500,21550,21500,128
|
|
20240801,113700,1472038750,21500,21550,21550,21500,227
|
|
20240801,113600,1467153150,21550,21500,21550,21500,73
|
|
20240801,113500,1465580450,21500,21550,21550,21500,118
|
|
20240801,113400,1463040950,21500,21550,21550,21500,218
|
|
20240801,113300,1458349450,21500,21500,21500,21450,222
|
|
20240801,113200,1453579850,21500,21500,21500,21500,19
|
|
20240801,113100,1453171350,21450,21450,21450,21400,283
|
|
20240801,113000,1447104400,21450,21450,21500,21400,1529
|
|
20240801,112900,1414291200,21450,21500,21500,21450,238
|
|
20240801,112800,1409182050,21500,21500,21500,21500,6
|
|
20240801,112700,1409053050,21500,21450,21500,21450,328
|
|
20240801,112600,1402007250,21500,21450,21500,21450,389
|
|
20240801,112500,1393648200,21450,21450,21500,21450,213
|
|
20240801,112400,1389077450,21400,21400,21450,21400,298
|
|
20240801,112300,1382687850,21450,21350,21450,21350,209
|
|
20240801,112200,1378216700,21400,21400,21400,21350,302
|
|
20240801,112100,1371754250,21350,21400,21400,21350,283
|
|
20240801,112000,1365706900,21350,21400,21400,21350,62
|
|
20240801,111900,1364382900,21400,21400,21400,21350,240
|
|
20240801,111800,1359256300,21350,21400,21400,21350,185
|
|
20240801,111700,1355302750,21400,21400,21400,21350,187
|
|
20240801,111600,1351308000,21350,21400,21400,21350,23
|
|
20240801,111500,1350816300,21350,21400,21450,21350,419
|
|
20240801,111400,1341852900,21400,21400,21400,21400,51
|
|
20240801,111300,1340761500,21400,21400,21400,21350,257
|
|
20240801,111200,1335266050,21450,21400,21450,21400,41
|
|
20240801,111100,1334388050,21450,21400,21450,21400,102
|
|
20240801,111000,1332201800,21350,21450,21450,21350,268
|
|
20240801,110900,1326469600,21450,21450,21450,21450,42
|
|
20240801,110800,1325568700,21400,21450,21450,21400,229
|
|
20240801,110700,1320660050,21400,21400,21400,21400,95
|
|
20240801,110600,1318627050,21450,21450,21450,21400,154
|
|
20240801,110500,1315329100,21450,21450,21500,21400,183
|
|
20240801,110400,1311407750,21500,21450,21500,21450,531
|
|
20240801,110300,1300013800,21500,21350,21500,21350,150
|
|
20240801,110200,1296798400,21350,21450,21450,21350,792
|
|
20240801,110100,1279858550,21450,21450,21450,21450,133
|
|
20240801,110000,1277005700,21500,21400,21550,21400,2180
|
|
20240801,105900,1230114100,21350,21250,21450,21250,3092
|
|
20240801,105800,1164090700,21250,21200,21250,21200,486
|
|
20240801,105700,1153785050,21150,21150,21150,21150,227
|
|
20240801,105600,1148984000,21200,21150,21200,21150,211
|
|
20240801,105500,1144516100,21150,21200,21200,21150,287
|
|
20240801,105400,1138434300,21200,21200,21200,21150,303
|
|
20240801,105300,1132025700,21200,21200,21200,21150,454
|
|
20240801,105200,1122400950,21250,21250,21250,21200,171
|
|
20240801,105100,1118770650,21200,21250,21250,21200,263
|
|
20240801,105000,1113186250,21250,21250,21300,21250,94
|
|
20240801,104900,1111188100,21300,21300,21300,21250,189
|
|
20240801,104800,1107169150,21300,21200,21300,21200,125
|
|
20240801,104700,1104513450,21250,21200,21250,21200,283
|
|
20240801,104600,1098506450,21150,21150,21200,21100,397
|
|
20240801,104500,1090109250,21200,21150,21200,21150,90
|
|
20240801,104400,1088201300,21200,21150,21200,21150,154
|
|
20240801,104300,1084940850,21150,21200,21200,21150,111
|
|
20240801,104200,1082591050,21200,21200,21250,21200,533
|
|
20240801,104100,1071287100,21200,21200,21250,21200,909
|
|
20240801,104000,1052015900,21200,21200,21200,21200,13
|
|
20240801,103900,1051740300,21150,21100,21150,21050,1253
|
|
20240801,103800,1025260350,21050,21100,21100,21050,179
|
|
20240801,103700,1021487800,21100,21100,21150,21100,169
|
|
20240801,103600,1017921300,21150,21150,21150,21100,1267
|
|
20240801,103500,991147550,21150,21050,21150,21000,1592
|
|
20240801,103400,957569200,21050,21100,21100,21000,566
|
|
20240801,103300,945663850,21000,21000,21050,21000,733
|
|
20240801,103200,930251950,21050,21000,21050,21000,592
|
|
20240801,103100,917812250,21000,21050,21050,21000,97
|
|
20240801,103000,915774850,21050,21000,21050,21000,184
|
|
20240801,102900,911910800,21000,20950,21050,20950,757
|
|
20240801,102800,896016350,21000,21000,21000,20950,197
|
|
20240801,102700,891887200,21000,20950,21000,20950,176
|
|
20240801,102600,888199650,20950,20950,20950,20950,74
|
|
20240801,102500,886649350,20900,20900,21000,20900,497
|
|
20240801,102400,876246100,20900,20850,20950,20850,95
|
|
20240801,102300,874260350,20850,20850,20850,20800,380
|
|
20240801,102200,866340850,20850,20800,20850,20800,94
|
|
20240801,102100,864385300,20850,20800,20850,20800,128
|
|
20240801,102000,861721900,20800,20800,20850,20750,668
|
|
20240801,101900,847825450,20750,20700,20800,20700,126
|
|
20240801,101800,845211550,20700,20800,20800,20700,4167
|
|
20240801,101700,758873600,20850,20850,20850,20850,10
|
|
20240801,101600,758665100,20850,20800,20850,20800,143
|
|
20240801,101500,755685800,20800,20800,20800,20750,121
|
|
20240801,101400,753171650,20800,20850,20850,20800,131
|
|
20240801,101300,750446150,20850,20800,20850,20800,22
|
|
20240801,101200,749987750,20750,20800,20850,20750,281
|
|
20240801,101100,744151700,20800,20800,20800,20750,113
|
|
20240801,101000,741804150,20800,20800,20800,20750,162
|
|
20240801,100900,738440450,20750,20650,20750,20650,444
|
|
20240801,100800,729243600,20700,20700,20700,20650,442
|
|
20240801,100700,720096250,20700,20700,20750,20700,65
|
|
20240801,100600,718749700,20700,20750,20800,20700,960
|
|
20240801,100500,698852200,20750,20750,20750,20700,27
|
|
20240801,100400,698292350,20700,20800,20800,20700,161
|
|
20240801,100300,694954700,20750,20700,20750,20700,140
|
|
20240801,100200,692050650,20700,20700,20750,20700,137
|
|
20240801,100100,689213550,20750,20800,20800,20700,229
|
|
20240801,100000,684472100,20800,20750,20800,20700,267
|
|
20240801,095900,678935800,20700,20750,20750,20700,30
|
|
20240801,095800,678313750,20750,20750,20750,20700,159
|
|
20240801,095700,675022250,20750,20850,21000,20700,1553
|
|
20240801,095600,642750900,20900,20700,21150,20700,2719
|
|
20240801,095500,585786450,20700,20700,20800,20700,39
|
|
20240801,095400,584979050,20800,20750,20800,20750,378
|
|
20240801,095300,577135450,20750,20850,20850,20750,239
|
|
20240801,095200,572173250,20850,20850,20850,20800,351
|
|
20240801,095100,564872300,20900,20850,20900,20850,317
|
|
20240801,095000,558262800,20950,20950,20950,20950,1
|
|
20240801,094900,558241850,20800,20950,20950,20800,700
|
|
20240801,094800,543605550,20950,20900,20950,20900,5
|
|
20240801,094700,543501000,20900,20900,21000,20900,230
|
|
20240801,094600,538690900,20900,20850,20900,20850,40
|
|
20240801,094500,537855300,20850,20850,20950,20850,75
|
|
20240801,094400,536291450,20950,20800,20950,20800,149
|
|
20240801,094300,533191600,20750,20800,20800,20750,137
|
|
20240801,094200,530347300,20800,20750,20800,20750,363
|
|
20240801,094100,522813600,20750,20750,20750,20700,587
|
|
20240801,094000,510636750,20700,20750,20750,20700,415
|
|
20240801,093900,502031400,20800,20750,20800,20750,87
|
|
20240801,093800,500225200,20800,20800,20850,20750,346
|
|
20240801,093700,493031200,20850,20950,20950,20800,87
|
|
20240801,093600,491221300,20850,20800,20850,20750,574
|
|
20240801,093500,479282650,20800,20750,20800,20700,848
|
|
20240801,093400,461704500,20800,20850,20850,20750,521
|
|
20240801,093300,450880250,20850,20850,20850,20800,1852
|
|
20240801,093200,412311650,20900,20950,20950,20850,1849
|
|
20240801,093100,373729550,21000,20950,21000,20900,682
|
|
20240801,093000,359423350,20950,20900,20950,20900,81
|
|
20240801,092900,357730400,20950,20900,20950,20900,721
|
|
20240801,092800,342661400,20900,20950,20950,20900,80
|
|
20240801,092700,340988850,20950,20950,21000,20950,89
|
|
20240801,092600,339123750,20950,21000,21000,20950,179
|
|
20240801,092500,335371250,21000,21000,21000,21000,0
|
|
20240801,092400,335371250,21000,20950,21000,20950,159
|
|
20240801,092300,332040050,21000,20950,21000,20900,308
|
|
20240801,092200,325589700,20950,20900,20950,20850,385
|
|
20240801,092100,317545400,20950,20950,21000,20950,148
|
|
20240801,092000,314444600,20950,21000,21000,20950,250
|
|
20240801,091900,309201050,21000,21000,21050,20950,378
|
|
20240801,091800,301263900,21050,20950,21050,20950,472
|
|
20240801,091700,291355350,21000,20900,21000,20850,1860
|
|
20240801,091600,252442800,20950,21100,21100,20950,709
|
|
20240801,091500,237560550,21100,21100,21100,21000,600
|
|
20240801,091400,224936900,21050,21100,21100,21050,31
|
|
20240801,091300,224284050,21100,21100,21100,21050,77
|
|
20240801,091200,222660600,21100,21000,21150,21000,250
|
|
20240801,091100,217404450,21000,21200,21200,21000,1123
|
|
20240801,091000,193730150,21200,21150,21200,21100,682
|
|
20240801,090900,179289600,21150,21150,21150,21050,1561
|
|
20240801,090800,146300450,21150,20900,21150,20900,1169
|
|
20240801,090700,121735500,20900,20950,20950,20900,232
|
|
20240801,090600,116875250,20950,20900,20950,20900,266
|
|
20240801,090500,111315800,20900,20900,20950,20800,502
|
|
20240801,090400,100843900,20900,20950,20950,20750,1305
|
|
20240801,090300,73659550,21000,20900,21000,20850,430
|
|
20240801,090200,64658150,20900,20850,20900,20800,833
|
|
20240801,090100,47284600,20950,20850,20950,20850,580
|
|
20240801,090000,35182950,20850,20750,21000,20750,1692
|