583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,184000,3905227650,22200,22200,22200,22200,3909
|
|
20240802,183900,3905227650,22200,22200,22200,22200,0
|
|
20240802,183800,3905227650,22200,22200,22200,22200,0
|
|
20240802,183700,3905227650,22200,22200,22200,22200,0
|
|
20240802,183600,3905227650,22200,22200,22200,22200,0
|
|
20240802,183500,3905227650,22200,22200,22200,22200,0
|
|
20240802,183400,3905227650,22200,22200,22200,22200,0
|
|
20240802,183300,3905227650,22200,22200,22200,22200,0
|
|
20240802,183200,3905227650,22200,22200,22200,22200,0
|
|
20240802,183100,3905227650,22200,22200,22200,22200,0
|
|
20240802,183000,3905227650,22200,22200,22200,22200,0
|
|
20240802,182900,3905227650,22200,22200,22200,22200,0
|
|
20240802,182800,3905227650,22200,22200,22200,22200,0
|
|
20240802,182700,3905227650,22200,22200,22200,22200,0
|
|
20240802,182600,3905227650,22200,22200,22200,22200,0
|
|
20240802,182500,3905227650,22200,22200,22200,22200,0
|
|
20240802,182400,3905227650,22200,22200,22200,22200,0
|
|
20240802,182300,3905227650,22200,22200,22200,22200,0
|
|
20240802,182200,3905227650,22200,22200,22200,22200,0
|
|
20240802,182100,3905227650,22200,22200,22200,22200,0
|
|
20240802,182000,3905227650,22200,22200,22200,22200,0
|
|
20240802,181900,3905227650,22200,22200,22200,22200,0
|
|
20240802,181800,3905227650,22200,22200,22200,22200,0
|
|
20240802,181700,3905227650,22200,22200,22200,22200,0
|
|
20240802,181600,3905227650,22200,22200,22200,22200,0
|
|
20240802,181500,3905227650,22200,22200,22200,22200,0
|
|
20240802,181400,3905227650,22200,22200,22200,22200,0
|
|
20240802,181300,3905227650,22200,22200,22200,22200,0
|
|
20240802,181200,3905227650,22200,22200,22200,22200,0
|
|
20240802,181100,3905227650,22200,22200,22200,22200,0
|
|
20240802,181000,3905227650,22200,22200,22200,22200,3909
|
|
20240802,180900,3905227650,22200,22200,22200,22200,0
|
|
20240802,180800,3905227650,22200,22200,22200,22200,0
|
|
20240802,180700,3905227650,22200,22200,22200,22200,0
|
|
20240802,180600,3905227650,22200,22200,22200,22200,0
|
|
20240802,180500,3905227650,22200,22200,22200,22200,0
|
|
20240802,180400,3905227650,22200,22200,22200,22200,0
|
|
20240802,180300,3905227650,22200,22200,22200,22200,0
|
|
20240802,180200,3905227650,22200,22200,22200,22200,0
|
|
20240802,180100,3905227650,22200,22200,22200,22200,0
|
|
20240802,180000,3905227650,22200,22200,22200,22200,0
|
|
20240802,175900,3905227650,22200,22200,22200,22200,0
|
|
20240802,175800,3905227650,22200,22200,22200,22200,0
|
|
20240802,175700,3905227650,22200,22200,22200,22200,0
|
|
20240802,175600,3905227650,22200,22200,22200,22200,0
|
|
20240802,175500,3905227650,22200,22200,22200,22200,0
|
|
20240802,175400,3905227650,22200,22200,22200,22200,0
|
|
20240802,175300,3905227650,22200,22200,22200,22200,0
|
|
20240802,175200,3905227650,22200,22200,22200,22200,0
|
|
20240802,175100,3905227650,22200,22200,22200,22200,0
|
|
20240802,175000,3905227650,22200,22200,22200,22200,0
|
|
20240802,174900,3905227650,22200,22200,22200,22200,0
|
|
20240802,174800,3905227650,22200,22200,22200,22200,0
|
|
20240802,174700,3905227650,22200,22200,22200,22200,0
|
|
20240802,174600,3905227650,22200,22200,22200,22200,0
|
|
20240802,174500,3905227650,22200,22200,22200,22200,0
|
|
20240802,174400,3905227650,22200,22200,22200,22200,0
|
|
20240802,174300,3905227650,22200,22200,22200,22200,0
|
|
20240802,174200,3905227650,22200,22200,22200,22200,0
|
|
20240802,174100,3905227650,22200,22200,22200,22200,0
|
|
20240802,174000,3905227650,22200,22200,22200,22200,3909
|
|
20240802,173900,3905227650,22200,22200,22200,22200,0
|
|
20240802,173800,3905227650,22200,22200,22200,22200,0
|
|
20240802,173700,3905227650,22200,22200,22200,22200,0
|
|
20240802,173600,3905227650,22200,22200,22200,22200,0
|
|
20240802,173500,3905227650,22200,22200,22200,22200,0
|
|
20240802,173400,3905227650,22200,22200,22200,22200,0
|
|
20240802,173300,3905227650,22200,22200,22200,22200,0
|
|
20240802,173200,3905227650,22200,22200,22200,22200,0
|
|
20240802,173100,3905227650,22200,22200,22200,22200,0
|
|
20240802,173000,3905227650,22200,22200,22200,22200,0
|
|
20240802,172900,3905227650,22200,22200,22200,22200,0
|
|
20240802,172800,3905227650,22200,22200,22200,22200,0
|
|
20240802,172700,3905227650,22200,22200,22200,22200,0
|
|
20240802,172600,3905227650,22200,22200,22200,22200,0
|
|
20240802,172500,3905227650,22200,22200,22200,22200,0
|
|
20240802,172400,3905227650,22200,22200,22200,22200,0
|
|
20240802,172300,3905227650,22200,22200,22200,22200,0
|
|
20240802,172200,3905227650,22200,22200,22200,22200,0
|
|
20240802,172100,3905227650,22200,22200,22200,22200,0
|
|
20240802,172000,3905227650,22200,22200,22200,22200,0
|
|
20240802,171900,3905227650,22200,22200,22200,22200,0
|
|
20240802,171800,3905227650,22200,22200,22200,22200,0
|
|
20240802,171700,3905227650,22200,22200,22200,22200,0
|
|
20240802,171600,3905227650,22200,22200,22200,22200,0
|
|
20240802,171500,3905227650,22200,22200,22200,22200,0
|
|
20240802,171400,3905227650,22200,22200,22200,22200,0
|
|
20240802,171300,3905227650,22200,22200,22200,22200,0
|
|
20240802,171200,3905227650,22200,22200,22200,22200,0
|
|
20240802,171100,3905227650,22200,22200,22200,22200,0
|
|
20240802,171000,3905227650,22200,22200,22200,22200,3909
|
|
20240802,170900,3905227650,22200,22200,22200,22200,0
|
|
20240802,170800,3905227650,22200,22200,22200,22200,0
|
|
20240802,170700,3905227650,22200,22200,22200,22200,0
|
|
20240802,170600,3905227650,22200,22200,22200,22200,0
|
|
20240802,170500,3905227650,22200,22200,22200,22200,0
|
|
20240802,170400,3905227650,22200,22200,22200,22200,0
|
|
20240802,170300,3905227650,22200,22200,22200,22200,0
|
|
20240802,170200,3905227650,22200,22200,22200,22200,0
|
|
20240802,170100,3905227650,22200,22200,22200,22200,0
|
|
20240802,170000,3905227650,22200,22200,22200,22200,0
|
|
20240802,165900,3905227650,22200,22200,22200,22200,0
|
|
20240802,165800,3905227650,22200,22200,22200,22200,0
|
|
20240802,165700,3905227650,22200,22200,22200,22200,0
|
|
20240802,165600,3905227650,22200,22200,22200,22200,0
|
|
20240802,165500,3905227650,22200,22200,22200,22200,0
|
|
20240802,165400,3905227650,22200,22200,22200,22200,0
|
|
20240802,165300,3905227650,22200,22200,22200,22200,0
|
|
20240802,165200,3905227650,22200,22200,22200,22200,0
|
|
20240802,165100,3905227650,22200,22200,22200,22200,0
|
|
20240802,165000,3905227650,22200,22200,22200,22200,0
|
|
20240802,164900,3905227650,22200,22200,22200,22200,0
|
|
20240802,164800,3905227650,22200,22200,22200,22200,0
|
|
20240802,164700,3905227650,22200,22200,22200,22200,0
|
|
20240802,164600,3905227650,22200,22200,22200,22200,0
|
|
20240802,164500,3905227650,22200,22200,22200,22200,0
|
|
20240802,164400,3905227650,22200,22200,22200,22200,0
|
|
20240802,164300,3905227650,22200,22200,22200,22200,0
|
|
20240802,164200,3905227650,22200,22200,22200,22200,0
|
|
20240802,164100,3905227650,22200,22200,22200,22200,0
|
|
20240802,164000,3905227650,22200,22200,22200,22200,3909
|
|
20240802,163900,3905227650,22200,22200,22200,22200,0
|
|
20240802,163800,3905227650,22200,22200,22200,22200,0
|
|
20240802,163700,3905227650,22200,22200,22200,22200,0
|
|
20240802,163600,3905227650,22200,22200,22200,22200,0
|
|
20240802,163500,3905227650,22200,22200,22200,22200,0
|
|
20240802,163400,3905227650,22200,22200,22200,22200,0
|
|
20240802,163300,3905227650,22200,22200,22200,22200,0
|
|
20240802,163200,3905227650,22200,22200,22200,22200,0
|
|
20240802,163100,3905227650,22200,22200,22200,22200,0
|
|
20240802,163000,3905227650,22200,22200,22200,22200,0
|
|
20240802,162900,3905227650,22200,22200,22200,22200,0
|
|
20240802,162800,3905227650,22200,22200,22200,22200,0
|
|
20240802,162700,3905227650,22200,22200,22200,22200,0
|
|
20240802,162600,3905227650,22200,22200,22200,22200,0
|
|
20240802,162500,3905227650,22200,22200,22200,22200,0
|
|
20240802,162400,3905227650,22200,22200,22200,22200,0
|
|
20240802,162300,3905227650,22200,22200,22200,22200,0
|
|
20240802,162200,3905227650,22200,22200,22200,22200,0
|
|
20240802,162100,3905227650,22200,22200,22200,22200,0
|
|
20240802,162000,3905227650,22200,22200,22200,22200,0
|
|
20240802,161900,3905227650,22200,22200,22200,22200,0
|
|
20240802,161800,3905227650,22200,22200,22200,22200,0
|
|
20240802,161700,3905227650,22200,22200,22200,22200,0
|
|
20240802,161600,3905227650,22200,22200,22200,22200,0
|
|
20240802,161500,3905227650,22200,22200,22200,22200,0
|
|
20240802,161400,3905227650,22200,22200,22200,22200,0
|
|
20240802,161300,3905227650,22200,22200,22200,22200,0
|
|
20240802,161200,3905227650,22200,22200,22200,22200,0
|
|
20240802,161100,3905227650,22200,22200,22200,22200,0
|
|
20240802,161000,3905227650,22200,22200,22200,22200,3909
|
|
20240802,160900,3905227650,22200,22200,22200,22200,0
|
|
20240802,160800,3905227650,22200,22200,22200,22200,0
|
|
20240802,160700,3905227650,22200,22200,22200,22200,0
|
|
20240802,160600,3905227650,22200,22200,22200,22200,0
|
|
20240802,160500,3905227650,22200,22200,22200,22200,0
|
|
20240802,160400,3905227650,22200,22200,22200,22200,0
|
|
20240802,160300,3905227650,22200,22200,22200,22200,0
|
|
20240802,160200,3905227650,22200,22200,22200,22200,0
|
|
20240802,160100,3905227650,22200,22200,22200,22200,0
|
|
20240802,160000,3905227650,22200,22200,22200,22200,0
|
|
20240802,155900,3905227650,22200,22200,22200,22200,0
|
|
20240802,155800,3905227650,22200,22200,22200,22200,0
|
|
20240802,155700,3905227650,22200,22200,22200,22200,0
|
|
20240802,155600,3905227650,22200,22200,22200,22200,0
|
|
20240802,155500,3905227650,22200,22200,22200,22200,0
|
|
20240802,155400,3905227650,22200,22200,22200,22200,0
|
|
20240802,155300,3905227650,22200,22200,22200,22200,0
|
|
20240802,155200,3905227650,22200,22200,22200,22200,0
|
|
20240802,155100,3905227650,22200,22200,22200,22200,0
|
|
20240802,155000,3905227650,22200,22200,22200,22200,0
|
|
20240802,154900,3905227650,22200,22200,22200,22200,0
|
|
20240802,154800,3905227650,22200,22200,22200,22200,0
|
|
20240802,154700,3905227650,22200,22200,22200,22200,0
|
|
20240802,154600,3905227650,22200,22200,22200,22200,0
|
|
20240802,154500,3905227650,22200,22200,22200,22200,0
|
|
20240802,154400,3905227650,22200,22200,22200,22200,0
|
|
20240802,154300,3905227650,22200,22200,22200,22200,0
|
|
20240802,154200,3905227650,22200,22200,22200,22200,0
|
|
20240802,154100,3905227650,22200,22200,22200,22200,0
|
|
20240802,154000,3905227650,22200,22200,22200,22200,3909
|
|
20240802,153900,3905227650,22200,22200,22200,22200,0
|
|
20240802,153800,3905227650,22200,22200,22200,22200,0
|
|
20240802,153700,3905227650,22200,22200,22200,22200,0
|
|
20240802,153600,3905227650,22200,22200,22200,22200,0
|
|
20240802,153500,3905227650,22200,22200,22200,22200,0
|
|
20240802,153400,3905227650,22200,22200,22200,22200,0
|
|
20240802,153300,3905227650,22200,22200,22200,22200,0
|
|
20240802,153200,3905227650,22200,22200,22200,22200,0
|
|
20240802,153100,3905227650,22200,22200,22200,22200,0
|
|
20240802,153000,3905227650,22200,22200,22200,22200,3909
|
|
20240802,152900,3818447850,22200,22200,22200,22200,0
|
|
20240802,152800,3818447850,22200,22200,22200,22200,0
|
|
20240802,152700,3818447850,22200,22200,22200,22200,0
|
|
20240802,152600,3818447850,22200,22200,22200,22200,0
|
|
20240802,152500,3818447850,22200,22200,22200,22200,0
|
|
20240802,152400,3818447850,22200,22200,22200,22200,0
|
|
20240802,152300,3818447850,22200,22200,22200,22200,0
|
|
20240802,152200,3818447850,22200,22200,22200,22200,0
|
|
20240802,152100,3818447850,22200,22200,22200,22200,0
|
|
20240802,152000,3818447850,22200,22200,22200,22200,0
|
|
20240802,151900,3818447850,22200,22200,22250,22150,1096
|
|
20240802,151800,3794106450,22200,22200,22250,22150,55
|
|
20240802,151700,3792887100,22250,22300,22300,22200,195
|
|
20240802,151600,3788547600,22150,22350,22350,22150,1765
|
|
20240802,151500,3749199950,22350,22200,22350,22200,1816
|
|
20240802,151400,3708762550,22200,22200,22250,22150,1602
|
|
20240802,151300,3673191000,22200,22050,22200,22000,2502
|
|
20240802,151200,3617920100,21950,21950,22050,21950,1537
|
|
20240802,151100,3584044800,22000,22000,22000,22000,422
|
|
20240802,151000,3574760800,22000,21950,22000,21900,296
|
|
20240802,150900,3568277050,21950,21900,22000,21900,364
|
|
20240802,150800,3560292750,21950,21950,21950,21900,57
|
|
20240802,150700,3559041700,22000,22000,22000,21950,118
|
|
20240802,150600,3556449650,22000,22000,22000,21900,223
|
|
20240802,150500,3551553900,21950,21950,21950,21950,110
|
|
20240802,150400,3549139400,21950,21950,21950,21900,369
|
|
20240802,150300,3541056200,21950,22050,22050,21900,1334
|
|
20240802,150200,3511763100,22050,22050,22050,22050,6
|
|
20240802,150100,3511630800,22000,22000,22050,21950,1277
|
|
20240802,150000,3483558100,22000,22000,22000,21950,349
|
|
20240802,145900,3475886600,22000,22000,22000,22000,37
|
|
20240802,145800,3475072600,22000,22000,22000,21950,23
|
|
20240802,145700,3474566950,22000,22000,22050,21900,914
|
|
20240802,145600,3454488250,22050,22100,22100,22000,481
|
|
20240802,145500,3443902600,22100,22050,22100,22000,326
|
|
20240802,145400,3436719350,22050,21950,22050,21900,1523
|
|
20240802,145300,3403220000,21950,22000,22000,21950,47
|
|
20240802,145200,3402186350,22000,22000,22000,21950,116
|
|
20240802,145100,3399634650,22000,22000,22000,21900,921
|
|
20240802,145000,3379413250,21950,22000,22000,21950,61
|
|
20240802,144900,3378071550,22000,22000,22000,21950,76
|
|
20240802,144800,3376399850,21950,21950,22000,21900,155
|
|
20240802,144700,3372998200,22000,21950,22000,21900,400
|
|
20240802,144600,3364232900,21900,21950,21950,21900,41
|
|
20240802,144500,3363333750,21950,21900,21950,21850,917
|
|
20240802,144400,3343241300,21900,21950,21950,21900,331
|
|
20240802,144300,3335990600,21950,21950,21950,21900,78
|
|
20240802,144200,3334278900,21950,21900,21950,21850,156
|
|
20240802,144100,3330867300,21900,21950,21950,21900,176
|
|
20240802,144000,3327009450,21900,21900,21950,21800,528
|
|
20240802,143900,3315446450,21900,21800,21900,21800,245
|
|
20240802,143800,3310102800,21850,21900,21900,21850,128
|
|
20240802,143700,3307304600,21900,21800,21900,21800,297
|
|
20240802,143600,3300817850,21850,21850,21850,21800,322
|
|
20240802,143500,3293793100,21800,21850,21900,21800,1192
|
|
20240802,143400,3267770200,21850,21800,21850,21750,163
|
|
20240802,143300,3264221500,21800,21700,21800,21700,277
|
|
20240802,143200,3258207800,21700,21700,21700,21650,360
|
|
20240802,143100,3250400150,21700,21700,21750,21650,726
|
|
20240802,143000,3234650200,21700,21750,21800,21700,1585
|
|
20240802,142900,3200176250,21800,21750,21800,21750,114
|
|
20240802,142800,3197694950,21800,21800,21800,21750,139
|
|
20240802,142700,3194670750,21800,21800,21800,21750,622
|
|
20240802,142600,3181136250,21850,21900,21900,21800,203
|
|
20240802,142500,3176705600,21900,21800,21900,21800,315
|
|
20240802,142400,3169830500,21800,21750,21850,21750,235
|
|
20240802,142300,3164718550,21800,21850,21850,21800,224
|
|
20240802,142200,3159828650,21850,21900,21900,21800,930
|
|
20240802,142100,3139522800,21900,21850,21900,21800,1323
|
|
20240802,142000,3110622550,21900,21850,21950,21800,482
|
|
20240802,141900,3100081850,21850,21900,21900,21850,122
|
|
20240802,141800,3097415300,21900,21900,21900,21850,466
|
|
20240802,141700,3087228500,21900,21950,21950,21900,125
|
|
20240802,141600,3084489250,21900,21900,21950,21900,257
|
|
20240802,141500,3078854550,21900,21950,21950,21850,361
|
|
20240802,141400,3070958350,21950,21950,21950,21900,170
|
|
20240802,141300,3067231700,21950,21950,21950,21850,511
|
|
20240802,141200,3056041700,21950,21950,22000,21900,170
|
|
20240802,141100,3052310500,21950,21900,21950,21900,282
|
|
20240802,141000,3046130550,21900,21850,21900,21800,216
|
|
20240802,140900,3041414700,21800,21850,21900,21800,615
|
|
20240802,140800,3027976900,21850,21900,21950,21850,486
|
|
20240802,140700,3017336400,21950,22000,22000,21950,101
|
|
20240802,140600,3015119300,22000,22000,22000,21950,238
|
|
20240802,140500,3009887450,22000,22000,22000,21950,360
|
|
20240802,140400,3001983050,22000,22000,22000,22000,117
|
|
20240802,140300,2999409050,21950,22050,22050,21950,116
|
|
20240802,140200,2996856050,22050,22100,22100,22050,148
|
|
20240802,140100,2993591450,22100,22050,22100,21950,276
|
|
20240802,140000,2987501550,22050,22000,22050,22000,353
|
|
20240802,135900,2979731300,22050,22050,22050,22000,116
|
|
20240802,135800,2977177850,22050,22050,22050,22050,50
|
|
20240802,135700,2976075350,22050,22100,22100,22000,100
|
|
20240802,135600,2973873350,22050,22000,22050,21950,1148
|
|
20240802,135500,2948612650,22000,21950,22000,21900,191
|
|
20240802,135400,2944422400,21950,21950,22000,21950,35
|
|
20240802,135300,2943652800,22000,21950,22000,21900,562
|
|
20240802,135200,2931323600,22000,21950,22000,21950,536
|
|
20240802,135100,2919553850,21950,22100,22100,21950,1155
|
|
20240802,135000,2894134250,22100,22100,22100,22000,531
|
|
20240802,134900,2882424900,22100,22100,22100,22050,537
|
|
20240802,134800,2870581800,22150,22150,22150,22050,523
|
|
20240802,134700,2859019900,22150,22150,22200,22100,456
|
|
20240802,134600,2848926500,22200,22200,22250,22200,363
|
|
20240802,134500,2840860350,22200,22200,22250,22150,182
|
|
20240802,134400,2836822900,22200,22250,22250,22150,149
|
|
20240802,134300,2833517750,22250,22250,22250,22200,206
|
|
20240802,134200,2828943000,22250,22250,22300,22200,167
|
|
20240802,134100,2825232400,22300,22250,22350,22250,615
|
|
20240802,134000,2811513900,22250,22250,22300,22250,107
|
|
20240802,133900,2809132700,22250,22250,22250,22250,85
|
|
20240802,133800,2807241450,22250,22250,22250,22250,62
|
|
20240802,133700,2805861950,22250,22250,22250,22200,121
|
|
20240802,133600,2803173850,22300,22250,22300,22200,159
|
|
20240802,133500,2799636150,22250,22250,22250,22200,212
|
|
20240802,133400,2794926900,22250,22250,22250,22200,61
|
|
20240802,133300,2793570700,22250,22250,22250,22250,43
|
|
20240802,133200,2792613950,22250,22300,22300,22250,574
|
|
20240802,133100,2779839500,22300,22300,22350,22300,188
|
|
20240802,133000,2775646950,22300,22300,22350,22250,320
|
|
20240802,132900,2768511000,22300,22250,22300,22250,63
|
|
20240802,132800,2767108850,22300,22300,22300,22250,405
|
|
20240802,132700,2758094700,22300,22300,22300,22300,57
|
|
20240802,132600,2756823600,22300,22350,22350,22250,479
|
|
20240802,132500,2746150000,22350,22300,22350,22200,1023
|
|
20240802,132400,2723350900,22300,22300,22300,22200,284
|
|
20240802,132300,2717028400,22300,22250,22300,22200,373
|
|
20240802,132200,2708725400,22250,22200,22250,22150,417
|
|
20240802,132100,2699466250,22200,22200,22200,22150,271
|
|
20240802,132000,2693458650,22200,22150,22200,22100,153
|
|
20240802,131900,2690067950,22150,22150,22150,22150,23
|
|
20240802,131800,2689558500,22150,22050,22150,22050,12
|
|
20240802,131700,2689293150,22150,22100,22150,22100,81
|
|
20240802,131600,2687502350,22100,22100,22150,22050,439
|
|
20240802,131500,2677796450,22100,22100,22150,22100,172
|
|
20240802,131400,2673994800,22100,22000,22150,22000,744
|
|
20240802,131300,2657589450,22050,22050,22050,22000,1706
|
|
20240802,131200,2620004100,22100,22100,22150,22050,663
|
|
20240802,131100,2605369100,22150,22150,22200,22100,1078
|
|
20240802,131000,2581524300,22200,22200,22200,22150,317
|
|
20240802,130900,2574497650,22250,22250,22250,22200,557
|
|
20240802,130800,2562123600,22250,22300,22350,22250,218
|
|
20240802,130700,2557268000,22300,22300,22300,22300,25
|
|
20240802,130600,2556710500,22300,22300,22350,22250,544
|
|
20240802,130500,2544579550,22300,22250,22300,22250,237
|
|
20240802,130400,2539302550,22300,22250,22300,22250,97
|
|
20240802,130300,2537142400,22200,22200,22200,22200,71
|
|
20240802,130200,2535566200,22200,22250,22250,22200,76
|
|
20240802,130100,2533878250,22250,22250,22250,22200,295
|
|
20240802,130000,2527319950,22250,22200,22250,22150,350
|
|
20240802,125900,2519554200,22200,22300,22300,22200,487
|
|
20240802,125800,2508739200,22300,22250,22300,22250,208
|
|
20240802,125700,2504110250,22300,22300,22300,22300,74
|
|
20240802,125600,2502460050,22300,22250,22300,22200,759
|
|
20240802,125500,2485585600,22300,22300,22300,22250,250
|
|
20240802,125400,2480017400,22300,22300,22300,22300,27
|
|
20240802,125300,2479415300,22300,22300,22350,22250,241
|
|
20240802,125200,2474042250,22300,22300,22300,22300,175
|
|
20240802,125100,2470139750,22300,22300,22300,22250,144
|
|
20240802,125000,2466929050,22300,22250,22300,22250,194
|
|
20240802,124900,2462608750,22300,22350,22350,22300,159
|
|
20240802,124800,2459062700,22350,22300,22350,22300,603
|
|
20240802,124700,2445606050,22300,22250,22300,22250,39
|
|
20240802,124600,2444736450,22300,22300,22350,22200,283
|
|
20240802,124500,2438428550,22300,22300,22350,22250,239
|
|
20240802,124400,2433104450,22300,22300,22300,22250,34
|
|
20240802,124300,2432346300,22300,22300,22350,22250,71
|
|
20240802,124200,2430764100,22300,22250,22300,22250,223
|
|
20240802,124100,2425794000,22250,22250,22300,22250,189
|
|
20240802,124000,2421582350,22250,22250,22250,22200,40
|
|
20240802,123900,2420692400,22250,22250,22250,22200,37
|
|
20240802,123800,2419869300,22250,22250,22350,22200,270
|
|
20240802,123700,2413865800,22300,22300,22300,22250,234
|
|
20240802,123600,2408647800,22300,22300,22300,22250,175
|
|
20240802,123500,2404745650,22300,22300,22300,22300,130
|
|
20240802,123400,2401846650,22300,22300,22300,22250,22
|
|
20240802,123300,2401356150,22300,22250,22300,22250,59
|
|
20240802,123200,2400041550,22250,22250,22300,22250,54
|
|
20240802,123100,2398839350,22250,22300,22350,22200,317
|
|
20240802,123000,2391782800,22300,22300,22300,22250,171
|
|
20240802,122900,2387974000,22300,22350,22350,22300,174
|
|
20240802,122800,2384092400,22350,22200,22350,22200,892
|
|
20240802,122700,2364246950,22250,22300,22350,22150,943
|
|
20240802,122600,2343251250,22350,22450,22450,22350,258
|
|
20240802,122500,2337476450,22450,22450,22450,22350,586
|
|
20240802,122400,2324348600,22350,22350,22550,22350,1263
|
|
20240802,122300,2296061100,22350,22300,22350,22300,122
|
|
20240802,122200,2293334900,22350,22550,22550,22300,929
|
|
20240802,122100,2272532950,22500,22450,22550,22350,2748
|
|
20240802,122000,2210761650,22450,22500,22500,22350,1275
|
|
20240802,121900,2182192350,22500,22300,22500,22250,2334
|
|
20240802,121800,2129918800,22300,22400,22400,22250,614
|
|
20240802,121700,2116215350,22400,22400,22400,22350,630
|
|
20240802,121600,2102121300,22400,22450,22500,22400,968
|
|
20240802,121500,2080404000,22400,22450,22450,22400,1109
|
|
20240802,121400,2055519350,22450,22500,22500,22400,2055
|
|
20240802,121300,2009359050,22450,22450,22500,22400,3151
|
|
20240802,121200,1938626300,22450,22250,22450,22250,3709
|
|
20240802,121100,1855754900,22250,22200,22300,22200,1159
|
|
20240802,121000,1829988350,22200,22150,22200,22150,665
|
|
20240802,120900,1815257150,22150,22250,22250,22150,361
|
|
20240802,120800,1807258850,22250,22200,22250,22200,1167
|
|
20240802,120700,1781350550,22200,22200,22200,22150,128
|
|
20240802,120600,1778511900,22150,22200,22200,22150,371
|
|
20240802,120500,1770283200,22200,22100,22200,22100,1406
|
|
20240802,120400,1739166800,22050,22100,22100,22050,334
|
|
20240802,120300,1731800750,22100,22050,22100,22050,1885
|
|
20240802,120200,1690233300,22050,22050,22050,22050,52
|
|
20240802,120100,1689086700,22050,22000,22050,21950,265
|
|
20240802,120000,1683254850,22000,22050,22050,21950,417
|
|
20240802,115900,1674079550,22050,22000,22050,22000,688
|
|
20240802,115800,1658939250,22000,22000,22000,22000,14
|
|
20240802,115700,1658631250,22000,22000,22000,22000,51
|
|
20240802,115600,1657509250,22000,22000,22050,21950,100
|
|
20240802,115500,1655306300,22000,22050,22050,22000,430
|
|
20240802,115400,1645843700,22050,22050,22050,22050,44
|
|
20240802,115300,1644873500,22050,22050,22050,22000,307
|
|
20240802,115200,1638114150,22050,21950,22050,21950,834
|
|
20240802,115100,1619766550,21950,22000,22000,21950,373
|
|
20240802,115000,1611576900,22000,22000,22000,21950,278
|
|
20240802,114900,1605471050,22000,22050,22050,22000,158
|
|
20240802,114800,1601994750,22050,22050,22050,22000,32
|
|
20240802,114700,1601289450,22050,22000,22050,22000,12
|
|
20240802,114600,1601025400,22000,22000,22050,21950,274
|
|
20240802,114500,1594996950,22000,22000,22000,21950,436
|
|
20240802,114400,1585425000,22000,21950,22000,21950,1026
|
|
20240802,114300,1562855450,22000,22000,22000,21950,37
|
|
20240802,114200,1562042750,21950,22000,22000,21950,41
|
|
20240802,114100,1561141250,21950,22000,22000,21950,256
|
|
20240802,114000,1555515750,22000,21950,22000,21950,90
|
|
20240802,113900,1553538100,22000,22000,22000,22000,23
|
|
20240802,113800,1553032100,22000,22000,22000,22000,45
|
|
20240802,113700,1552042100,22000,22000,22000,22000,13
|
|
20240802,113600,1551756100,22000,22000,22000,21950,130
|
|
20240802,113500,1548896450,22000,21950,22000,21950,240
|
|
20240802,113400,1543626700,21950,21900,21950,21900,94
|
|
20240802,113300,1541566400,21950,22000,22000,21950,205
|
|
20240802,113200,1537066350,22000,21950,22000,21950,377
|
|
20240802,113100,1528789200,21950,22000,22000,21950,161
|
|
20240802,113000,1525247450,22000,21950,22000,21950,176
|
|
20240802,112900,1521381450,22000,22000,22000,22000,17
|
|
20240802,112800,1521007450,22000,22000,22000,21950,73
|
|
20240802,112700,1519401500,22000,22000,22000,22000,8
|
|
20240802,112600,1519225500,22000,22000,22000,21950,378
|
|
20240802,112500,1510921500,22000,22000,22000,21950,619
|
|
20240802,112400,1497304500,22000,21900,22000,21900,96
|
|
20240802,112300,1495197300,21950,21900,21950,21900,107
|
|
20240802,112200,1492853650,21900,22000,22000,21850,5715
|
|
20240802,112100,1367427200,21950,22000,22000,21950,75
|
|
20240802,112000,1365777550,22000,22000,22000,21950,1091
|
|
20240802,111900,1341775600,22000,22000,22000,21950,259
|
|
20240802,111800,1336082550,22000,22000,22000,22000,422
|
|
20240802,111700,1326798550,22000,22000,22000,22000,211
|
|
20240802,111600,1322156550,22000,22000,22000,21950,209
|
|
20240802,111500,1317558650,22000,22050,22050,22000,236
|
|
20240802,111400,1312366600,22000,22000,22050,22000,312
|
|
20240802,111300,1305502100,22000,22000,22050,21950,952
|
|
20240802,111200,1284561250,21950,22000,22000,21950,1177
|
|
20240802,111100,1258677000,22050,22050,22100,22000,677
|
|
20240802,111000,1243748450,22050,22050,22050,22050,123
|
|
20240802,110900,1241036300,22050,22050,22050,22000,85
|
|
20240802,110800,1239165050,22050,22050,22050,22000,146
|
|
20240802,110700,1235950750,22050,22050,22050,22000,878
|
|
20240802,110600,1216622500,22050,22100,22100,22000,305
|
|
20240802,110500,1209890750,22100,22050,22100,22050,225
|
|
20240802,110400,1204927650,22050,22000,22050,22000,154
|
|
20240802,110300,1201536600,22000,22050,22050,22000,187
|
|
20240802,110200,1197421900,22050,22050,22050,22050,50
|
|
20240802,110100,1196319400,22050,22100,22100,22000,441
|
|
20240802,110000,1186599900,22100,22050,22100,21950,2849
|
|
20240802,105900,1123784550,22050,22050,22150,22050,2465
|
|
20240802,105800,1069363150,22050,22050,22050,22000,655
|
|
20240802,105700,1054947950,22000,22000,22050,22000,489
|
|
20240802,105600,1044189500,21950,22000,22050,21950,608
|
|
20240802,105500,1030816600,22000,21850,22000,21850,703
|
|
20240802,105400,1015431100,21850,21850,21900,21850,195
|
|
20240802,105300,1011169400,21900,21900,21900,21800,324
|
|
20240802,105200,1004091100,21950,21900,21950,21900,205
|
|
20240802,105100,999600550,21900,21950,21950,21900,182
|
|
20240802,105000,995609050,21950,21900,22050,21850,3701
|
|
20240802,104900,914367400,21900,21800,21900,21800,585
|
|
20240802,104800,901586000,21800,21800,21850,21800,186
|
|
20240802,104700,897529600,21850,21850,21850,21800,200
|
|
20240802,104600,893164100,21900,21800,21900,21750,497
|
|
20240802,104500,882316300,21800,21800,21800,21750,151
|
|
20240802,104400,879030050,21750,21750,21750,21750,36
|
|
20240802,104300,878247050,21750,21750,21800,21750,1116
|
|
20240802,104200,853925150,21750,21750,21750,21750,37
|
|
20240802,104100,853120400,21750,21750,21750,21750,161
|
|
20240802,104000,849618650,21750,21750,21750,21700,179
|
|
20240802,103900,845731700,21800,21600,21850,21600,3570
|
|
20240802,103800,768336000,21600,21650,21650,21600,239
|
|
20240802,103700,763169650,21700,21700,21700,21700,59
|
|
20240802,103600,761889350,21700,21650,21750,21650,135
|
|
20240802,103500,758961700,21650,21650,21650,21650,50
|
|
20240802,103400,757879200,21650,21650,21650,21600,128
|
|
20240802,103300,755108100,21600,21650,21650,21600,73
|
|
20240802,103200,753529700,21650,21600,21650,21550,97
|
|
20240802,103100,751435000,21650,21700,21750,21600,214
|
|
20240802,103000,746791000,21700,21650,21700,21650,41
|
|
20240802,102900,745902950,21650,21600,21650,21600,92
|
|
20240802,102800,743915550,21600,21600,21600,21550,300
|
|
20240802,102700,737445550,21600,21600,21600,21600,51
|
|
20240802,102600,736343950,21650,21600,21650,21550,157
|
|
20240802,102500,732955150,21600,21550,21600,21550,104
|
|
20240802,102400,730712150,21500,21550,21550,21500,115
|
|
20240802,102300,728236200,21550,21500,21550,21500,424
|
|
20240802,102200,719105950,21500,21450,21500,21450,690
|
|
20240802,102100,704274600,21500,21500,21500,21450,80
|
|
20240802,102000,702555150,21500,21450,21500,21450,109
|
|
20240802,101900,700215500,21450,21450,21450,21450,89
|
|
20240802,101800,698306450,21500,21500,21500,21500,0
|
|
20240802,101700,698306450,21500,21500,21500,21500,0
|
|
20240802,101600,698306450,21500,21550,21550,21500,136
|
|
20240802,101500,695376150,21550,21500,21550,21500,258
|
|
20240802,101400,689828500,21500,21550,21550,21500,266
|
|
20240802,101300,684100650,21600,21550,21600,21550,4
|
|
20240802,101200,684014400,21600,21600,21600,21600,337
|
|
20240802,101100,676735200,21650,21650,21650,21650,92
|
|
20240802,101000,674743400,21650,21600,21650,21600,52
|
|
20240802,100900,673618050,21550,21550,21600,21550,1347
|
|
20240802,100800,644553650,21550,21600,21600,21550,141
|
|
20240802,100700,641515050,21550,21600,21600,21550,672
|
|
20240802,100600,627001100,21600,21650,21700,21600,174
|
|
20240802,100500,623231600,21650,21600,21650,21600,18
|
|
20240802,100400,622842200,21650,21650,21650,21650,0
|
|
20240802,100300,622842200,21650,21600,21650,21600,10
|
|
20240802,100200,622625900,21650,21600,21650,21600,8
|
|
20240802,100100,622452800,21550,21600,21650,21500,136
|
|
20240802,100000,619514600,21600,21550,21600,21550,55
|
|
20240802,095900,618328900,21550,21550,21550,21550,465
|
|
20240802,095800,608308150,21550,21600,21600,21550,1273
|
|
20240802,095700,580867350,21600,21650,21650,21600,239
|
|
20240802,095600,575704650,21650,21650,21650,21600,90
|
|
20240802,095500,573756300,21650,21600,21650,21600,25
|
|
20240802,095400,573215200,21600,21650,21650,21600,23
|
|
20240802,095300,572717400,21650,21650,21650,21650,50
|
|
20240802,095200,571634900,21650,21650,21650,21650,0
|
|
20240802,095100,571634900,21650,21700,21750,21650,1006
|
|
20240802,095000,549849000,21700,21650,21750,21650,62
|
|
20240802,094900,548503700,21650,21650,21750,21650,13
|
|
20240802,094800,548221850,21750,21750,21750,21750,1
|
|
20240802,094700,548200100,21700,21750,21800,21700,227
|
|
20240802,094600,543271100,21750,21750,21800,21700,134
|
|
20240802,094500,540354500,21750,21700,21750,21700,63
|
|
20240802,094400,538986800,21700,21800,21800,21700,671
|
|
20240802,094300,524407650,21750,21750,21750,21750,20
|
|
20240802,094200,523972650,21750,21800,21800,21700,702
|
|
20240802,094100,508722600,21750,21750,21800,21700,383
|
|
20240802,094000,500389300,21750,21700,21750,21700,151
|
|
20240802,093900,497111200,21750,21700,21750,21700,701
|
|
20240802,093800,481883150,21650,21650,21700,21650,276
|
|
20240802,093700,475907400,21650,21700,21700,21650,15
|
|
20240802,093600,475582500,21700,21650,21700,21600,326
|
|
20240802,093500,468518700,21650,21650,21650,21650,91
|
|
20240802,093400,466548550,21650,21600,21650,21600,320
|
|
20240802,093300,459622600,21650,21650,21650,21650,25
|
|
20240802,093200,459081350,21600,21600,21600,21500,278
|
|
20240802,093100,453089400,21550,21500,21600,21500,402
|
|
20240802,093000,444442650,21500,21450,21500,21400,149
|
|
20240802,092900,441248200,21500,21500,21500,21500,21
|
|
20240802,092800,440796700,21500,21300,21500,21300,634
|
|
20240802,092700,427248100,21300,21250,21300,21250,38
|
|
20240802,092600,426439050,21250,21250,21300,21150,1678
|
|
20240802,092500,390844700,21250,21250,21250,21200,173
|
|
20240802,092400,387173200,21250,21200,21250,21200,408
|
|
20240802,092300,378510600,21200,21350,21350,21200,2079
|
|
20240802,092200,334353500,21400,21400,21450,21350,444
|
|
20240802,092100,324853000,21450,21500,21500,21450,117
|
|
20240802,092000,322343250,21500,21500,21500,21450,127
|
|
20240802,091900,319613300,21500,21400,21550,21400,200
|
|
20240802,091800,315314200,21450,21550,21550,21450,544
|
|
20240802,091700,303637100,21500,21500,21500,21500,38
|
|
20240802,091600,302820100,21500,21550,21600,21500,31
|
|
20240802,091500,302151800,21550,21550,21550,21500,657
|
|
20240802,091400,288016250,21500,21550,21550,21500,241
|
|
20240802,091300,282834400,21500,21500,21500,21500,37
|
|
20240802,091200,282038900,21550,21700,21700,21500,1196
|
|
20240802,091100,256237600,21650,21650,21650,21600,333
|
|
20240802,091000,249032050,21650,21700,21700,21650,12
|
|
20240802,090900,248772150,21700,21800,21800,21700,276
|
|
20240802,090800,242769500,21800,21650,21800,21650,133
|
|
20240802,090700,239881650,21550,21550,21600,21550,875
|
|
20240802,090600,221025200,21600,21550,21600,21550,46
|
|
20240802,090500,220033650,21600,21650,21650,21550,699
|
|
20240802,090400,204910450,21700,21750,21800,21650,500
|
|
20240802,090300,194056200,21650,21550,21800,21550,596
|
|
20240802,090200,181140050,21500,21550,21600,21400,2910
|
|
20240802,090100,118575900,21550,21150,21700,21150,2504
|
|
20240802,090000,64918100,21200,21200,21200,21100,3064
|