583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,184000,6282658610,19870,19870,19870,19870,3043
|
|
20240805,183900,6282658610,19870,19870,19870,19870,0
|
|
20240805,183800,6282658610,19870,19870,19870,19870,0
|
|
20240805,183700,6282658610,19870,19870,19870,19870,0
|
|
20240805,183600,6282658610,19870,19870,19870,19870,0
|
|
20240805,183500,6282658610,19870,19870,19870,19870,0
|
|
20240805,183400,6282658610,19870,19870,19870,19870,0
|
|
20240805,183300,6282658610,19870,19870,19870,19870,0
|
|
20240805,183200,6282658610,19870,19870,19870,19870,0
|
|
20240805,183100,6282658610,19870,19870,19870,19870,0
|
|
20240805,183000,6282658610,19870,19870,19870,19870,0
|
|
20240805,182900,6282658610,19870,19870,19870,19870,0
|
|
20240805,182800,6282658610,19870,19870,19870,19870,0
|
|
20240805,182700,6282658610,19870,19870,19870,19870,0
|
|
20240805,182600,6282658610,19870,19870,19870,19870,0
|
|
20240805,182500,6282658610,19870,19870,19870,19870,0
|
|
20240805,182400,6282658610,19870,19870,19870,19870,0
|
|
20240805,182300,6282658610,19870,19870,19870,19870,0
|
|
20240805,182200,6282658610,19870,19870,19870,19870,0
|
|
20240805,182100,6282658610,19870,19870,19870,19870,0
|
|
20240805,182000,6282658610,19870,19870,19870,19870,0
|
|
20240805,181900,6282658610,19870,19870,19870,19870,0
|
|
20240805,181800,6282658610,19870,19870,19870,19870,0
|
|
20240805,181700,6282658610,19870,19870,19870,19870,0
|
|
20240805,181600,6282658610,19870,19870,19870,19870,0
|
|
20240805,181500,6282658610,19870,19870,19870,19870,0
|
|
20240805,181400,6282658610,19870,19870,19870,19870,0
|
|
20240805,181300,6282658610,19870,19870,19870,19870,0
|
|
20240805,181200,6282658610,19870,19870,19870,19870,0
|
|
20240805,181100,6282658610,19870,19870,19870,19870,0
|
|
20240805,181000,6282658610,19870,19870,19870,19870,3043
|
|
20240805,180900,6282658610,19870,19870,19870,19870,0
|
|
20240805,180800,6282658610,19870,19870,19870,19870,0
|
|
20240805,180700,6282658610,19870,19870,19870,19870,0
|
|
20240805,180600,6282658610,19870,19870,19870,19870,0
|
|
20240805,180500,6282658610,19870,19870,19870,19870,0
|
|
20240805,180400,6282658610,19870,19870,19870,19870,0
|
|
20240805,180300,6282658610,19870,19870,19870,19870,0
|
|
20240805,180200,6282658610,19870,19870,19870,19870,0
|
|
20240805,180100,6282658610,19870,19870,19870,19870,0
|
|
20240805,180000,6282658610,19870,19870,19870,19870,0
|
|
20240805,175900,6282658610,19870,19870,19870,19870,0
|
|
20240805,175800,6282658610,19870,19870,19870,19870,0
|
|
20240805,175700,6282658610,19870,19870,19870,19870,0
|
|
20240805,175600,6282658610,19870,19870,19870,19870,0
|
|
20240805,175500,6282658610,19870,19870,19870,19870,0
|
|
20240805,175400,6282658610,19870,19870,19870,19870,0
|
|
20240805,175300,6282658610,19870,19870,19870,19870,0
|
|
20240805,175200,6282658610,19870,19870,19870,19870,0
|
|
20240805,175100,6282658610,19870,19870,19870,19870,0
|
|
20240805,175000,6282658610,19870,19870,19870,19870,0
|
|
20240805,174900,6282658610,19870,19870,19870,19870,0
|
|
20240805,174800,6282658610,19870,19870,19870,19870,0
|
|
20240805,174700,6282658610,19870,19870,19870,19870,0
|
|
20240805,174600,6282658610,19870,19870,19870,19870,0
|
|
20240805,174500,6282658610,19870,19870,19870,19870,0
|
|
20240805,174400,6282658610,19870,19870,19870,19870,0
|
|
20240805,174300,6282658610,19870,19870,19870,19870,0
|
|
20240805,174200,6282658610,19870,19870,19870,19870,0
|
|
20240805,174100,6282658610,19870,19870,19870,19870,0
|
|
20240805,174000,6282658610,19870,19870,19870,19870,3043
|
|
20240805,173900,6282658610,19870,19870,19870,19870,0
|
|
20240805,173800,6282658610,19870,19870,19870,19870,0
|
|
20240805,173700,6282658610,19870,19870,19870,19870,0
|
|
20240805,173600,6282658610,19870,19870,19870,19870,0
|
|
20240805,173500,6282658610,19870,19870,19870,19870,0
|
|
20240805,173400,6282658610,19870,19870,19870,19870,0
|
|
20240805,173300,6282658610,19870,19870,19870,19870,0
|
|
20240805,173200,6282658610,19870,19870,19870,19870,0
|
|
20240805,173100,6282658610,19870,19870,19870,19870,0
|
|
20240805,173000,6282658610,19870,19870,19870,19870,0
|
|
20240805,172900,6282658610,19870,19870,19870,19870,0
|
|
20240805,172800,6282658610,19870,19870,19870,19870,0
|
|
20240805,172700,6282658610,19870,19870,19870,19870,0
|
|
20240805,172600,6282658610,19870,19870,19870,19870,0
|
|
20240805,172500,6282658610,19870,19870,19870,19870,0
|
|
20240805,172400,6282658610,19870,19870,19870,19870,0
|
|
20240805,172300,6282658610,19870,19870,19870,19870,0
|
|
20240805,172200,6282658610,19870,19870,19870,19870,0
|
|
20240805,172100,6282658610,19870,19870,19870,19870,0
|
|
20240805,172000,6282658610,19870,19870,19870,19870,0
|
|
20240805,171900,6282658610,19870,19870,19870,19870,0
|
|
20240805,171800,6282658610,19870,19870,19870,19870,0
|
|
20240805,171700,6282658610,19870,19870,19870,19870,0
|
|
20240805,171600,6282658610,19870,19870,19870,19870,0
|
|
20240805,171500,6282658610,19870,19870,19870,19870,0
|
|
20240805,171400,6282658610,19870,19870,19870,19870,0
|
|
20240805,171300,6282658610,19870,19870,19870,19870,0
|
|
20240805,171200,6282658610,19870,19870,19870,19870,0
|
|
20240805,171100,6282658610,19870,19870,19870,19870,0
|
|
20240805,171000,6282658610,19870,19870,19870,19870,3043
|
|
20240805,170900,6282658610,19870,19870,19870,19870,0
|
|
20240805,170800,6282658610,19870,19870,19870,19870,0
|
|
20240805,170700,6282658610,19870,19870,19870,19870,0
|
|
20240805,170600,6282658610,19870,19870,19870,19870,0
|
|
20240805,170500,6282658610,19870,19870,19870,19870,0
|
|
20240805,170400,6282658610,19870,19870,19870,19870,0
|
|
20240805,170300,6282658610,19870,19870,19870,19870,0
|
|
20240805,170200,6282658610,19870,19870,19870,19870,0
|
|
20240805,170100,6282658610,19870,19870,19870,19870,0
|
|
20240805,170000,6282658610,19870,19870,19870,19870,0
|
|
20240805,165900,6282658610,19870,19870,19870,19870,0
|
|
20240805,165800,6282658610,19870,19870,19870,19870,0
|
|
20240805,165700,6282658610,19870,19870,19870,19870,0
|
|
20240805,165600,6282658610,19870,19870,19870,19870,0
|
|
20240805,165500,6282658610,19870,19870,19870,19870,0
|
|
20240805,165400,6282658610,19870,19870,19870,19870,0
|
|
20240805,165300,6282658610,19870,19870,19870,19870,0
|
|
20240805,165200,6282658610,19870,19870,19870,19870,0
|
|
20240805,165100,6282658610,19870,19870,19870,19870,0
|
|
20240805,165000,6282658610,19870,19870,19870,19870,0
|
|
20240805,164900,6282658610,19870,19870,19870,19870,0
|
|
20240805,164800,6282658610,19870,19870,19870,19870,0
|
|
20240805,164700,6282658610,19870,19870,19870,19870,0
|
|
20240805,164600,6282658610,19870,19870,19870,19870,0
|
|
20240805,164500,6282658610,19870,19870,19870,19870,0
|
|
20240805,164400,6282658610,19870,19870,19870,19870,0
|
|
20240805,164300,6282658610,19870,19870,19870,19870,0
|
|
20240805,164200,6282658610,19870,19870,19870,19870,0
|
|
20240805,164100,6282658610,19870,19870,19870,19870,0
|
|
20240805,164000,6282658610,19870,19870,19870,19870,3043
|
|
20240805,163900,6282658610,19870,19870,19870,19870,0
|
|
20240805,163800,6282658610,19870,19870,19870,19870,0
|
|
20240805,163700,6282658610,19870,19870,19870,19870,0
|
|
20240805,163600,6282658610,19870,19870,19870,19870,0
|
|
20240805,163500,6282658610,19870,19870,19870,19870,0
|
|
20240805,163400,6282658610,19870,19870,19870,19870,0
|
|
20240805,163300,6282658610,19870,19870,19870,19870,0
|
|
20240805,163200,6282658610,19870,19870,19870,19870,0
|
|
20240805,163100,6282658610,19870,19870,19870,19870,0
|
|
20240805,163000,6282658610,19870,19870,19870,19870,0
|
|
20240805,162900,6282658610,19870,19870,19870,19870,0
|
|
20240805,162800,6282658610,19870,19870,19870,19870,0
|
|
20240805,162700,6282658610,19870,19870,19870,19870,0
|
|
20240805,162600,6282658610,19870,19870,19870,19870,0
|
|
20240805,162500,6282658610,19870,19870,19870,19870,0
|
|
20240805,162400,6282658610,19870,19870,19870,19870,0
|
|
20240805,162300,6282658610,19870,19870,19870,19870,0
|
|
20240805,162200,6282658610,19870,19870,19870,19870,0
|
|
20240805,162100,6282658610,19870,19870,19870,19870,0
|
|
20240805,162000,6282658610,19870,19870,19870,19870,0
|
|
20240805,161900,6282658610,19870,19870,19870,19870,0
|
|
20240805,161800,6282658610,19870,19870,19870,19870,0
|
|
20240805,161700,6282658610,19870,19870,19870,19870,0
|
|
20240805,161600,6282658610,19870,19870,19870,19870,0
|
|
20240805,161500,6282658610,19870,19870,19870,19870,0
|
|
20240805,161400,6282658610,19870,19870,19870,19870,0
|
|
20240805,161300,6282658610,19870,19870,19870,19870,0
|
|
20240805,161200,6282658610,19870,19870,19870,19870,0
|
|
20240805,161100,6282658610,19870,19870,19870,19870,0
|
|
20240805,161000,6282658610,19870,19870,19870,19870,3043
|
|
20240805,160900,6282658610,19870,19870,19870,19870,0
|
|
20240805,160800,6282658610,19870,19870,19870,19870,0
|
|
20240805,160700,6282658610,19870,19870,19870,19870,0
|
|
20240805,160600,6282658610,19870,19870,19870,19870,0
|
|
20240805,160500,6282658610,19870,19870,19870,19870,0
|
|
20240805,160400,6282658610,19870,19870,19870,19870,0
|
|
20240805,160300,6282658610,19870,19870,19870,19870,0
|
|
20240805,160200,6282658610,19870,19870,19870,19870,0
|
|
20240805,160100,6282658610,19870,19870,19870,19870,0
|
|
20240805,160000,6282658610,19870,19870,19870,19870,0
|
|
20240805,155900,6282658610,19870,19870,19870,19870,0
|
|
20240805,155800,6282658610,19870,19870,19870,19870,0
|
|
20240805,155700,6282658610,19870,19870,19870,19870,0
|
|
20240805,155600,6282658610,19870,19870,19870,19870,0
|
|
20240805,155500,6282658610,19870,19870,19870,19870,0
|
|
20240805,155400,6282658610,19870,19870,19870,19870,0
|
|
20240805,155300,6282658610,19870,19870,19870,19870,0
|
|
20240805,155200,6282658610,19870,19870,19870,19870,0
|
|
20240805,155100,6282658610,19870,19870,19870,19870,0
|
|
20240805,155000,6282658610,19870,19870,19870,19870,0
|
|
20240805,154900,6282658610,19870,19870,19870,19870,0
|
|
20240805,154800,6282658610,19870,19870,19870,19870,0
|
|
20240805,154700,6282658610,19870,19870,19870,19870,0
|
|
20240805,154600,6282658610,19870,19870,19870,19870,0
|
|
20240805,154500,6282658610,19870,19870,19870,19870,0
|
|
20240805,154400,6282658610,19870,19870,19870,19870,0
|
|
20240805,154300,6282658610,19870,19870,19870,19870,0
|
|
20240805,154200,6282658610,19870,19870,19870,19870,0
|
|
20240805,154100,6282658610,19870,19870,19870,19870,0
|
|
20240805,154000,6282658610,19870,19870,19870,19870,3043
|
|
20240805,153900,6282658610,19870,19870,19870,19870,0
|
|
20240805,153800,6282658610,19870,19870,19870,19870,0
|
|
20240805,153700,6282658610,19870,19870,19870,19870,0
|
|
20240805,153600,6282658610,19870,19870,19870,19870,0
|
|
20240805,153500,6282658610,19870,19870,19870,19870,0
|
|
20240805,153400,6282658610,19870,19870,19870,19870,0
|
|
20240805,153300,6282658610,19870,19870,19870,19870,0
|
|
20240805,153200,6282658610,19870,19870,19870,19870,0
|
|
20240805,153100,6282658610,19870,19870,19870,19870,0
|
|
20240805,153000,6282658610,19870,19870,19870,19870,3043
|
|
20240805,152900,6222194200,19930,19930,19930,19930,0
|
|
20240805,152800,6222194200,19930,19930,19930,19930,0
|
|
20240805,152700,6222194200,19930,19930,19930,19930,0
|
|
20240805,152600,6222194200,19930,19930,19930,19930,0
|
|
20240805,152500,6222194200,19930,19930,19930,19930,0
|
|
20240805,152400,6222194200,19930,19930,19930,19930,0
|
|
20240805,152300,6222194200,19930,19930,19930,19930,0
|
|
20240805,152200,6222194200,19930,19930,19930,19930,0
|
|
20240805,152100,6222194200,19930,19930,19930,19930,0
|
|
20240805,152000,6222194200,19930,19930,19930,19930,0
|
|
20240805,151900,6222194200,19930,19860,20050,19860,388
|
|
20240805,151800,6214452510,19900,20050,20150,19840,893
|
|
20240805,151700,6196564140,20050,19880,20050,19810,3900
|
|
20240805,151600,6118897090,19880,19890,19890,19750,1843
|
|
20240805,151500,6082284250,19890,19890,19890,19730,1212
|
|
20240805,151400,6058305330,19890,19830,19890,19800,945
|
|
20240805,151300,6039559710,19830,19790,19830,19720,1326
|
|
20240805,151200,6013314300,19790,19780,19790,19740,860
|
|
20240805,151100,5996315780,19780,19820,19820,19750,1244
|
|
20240805,151000,5971704410,19820,19870,19870,19760,1256
|
|
20240805,150900,5946823880,19830,19850,19900,19810,942
|
|
20240805,150800,5928122200,19810,19800,19910,19800,983
|
|
20240805,150700,5908607350,19910,19700,19920,19650,2960
|
|
20240805,150600,5850157510,19700,19700,19700,19560,2229
|
|
20240805,150500,5806291930,19700,19690,19840,19690,508
|
|
20240805,150400,5796253230,19680,19920,19920,19680,3183
|
|
20240805,150300,5733268670,19930,19890,19940,19850,1160
|
|
20240805,150200,5710189650,19890,19960,19960,19820,1666
|
|
20240805,150100,5677055640,19960,19870,20000,19870,4277
|
|
20240805,150000,5591906500,19900,19890,19900,19820,3079
|
|
20240805,145900,5530656270,19890,19590,19890,19520,1143
|
|
20240805,145800,5508012840,19580,19320,19590,19320,785
|
|
20240805,145700,5492766710,19320,19200,19330,19200,912
|
|
20240805,145600,5475202780,19200,19010,19220,19010,847
|
|
20240805,145500,5458984420,19000,18810,19150,18700,1196
|
|
20240805,145400,5436352000,18700,18670,18810,18630,2198
|
|
20240805,145300,5395269340,18810,19080,19150,18600,3773
|
|
20240805,145200,5324326850,19020,19190,19230,19000,1087
|
|
20240805,145100,5303561590,19200,19300,19300,19200,1796
|
|
20240805,145000,5268994250,19300,19340,19520,19270,3751
|
|
20240805,144900,5196594810,19340,19540,19540,19320,778
|
|
20240805,144800,5181431320,19550,19560,19570,19460,2223
|
|
20240805,144700,5138069680,19550,19520,19590,19380,2041
|
|
20240805,144600,5098318110,19520,19670,19730,19500,2801
|
|
20240805,144500,5043295200,19670,19790,19790,19670,4400
|
|
20240805,144400,4956586040,19790,19750,19800,19750,6122
|
|
20240805,144300,4835663130,19750,19750,19750,19750,0
|
|
20240805,144200,4835663130,19750,19750,19750,19750,0
|
|
20240805,144100,4835663130,19750,19750,19750,19750,0
|
|
20240805,144000,4835663130,19750,19750,19750,19750,0
|
|
20240805,143900,4835663130,19750,19750,19750,19750,0
|
|
20240805,143800,4835663130,19750,19750,19750,19750,0
|
|
20240805,143700,4835663130,19750,19750,19750,19750,0
|
|
20240805,143600,4835663130,19750,19750,19750,19750,0
|
|
20240805,143500,4835663130,19750,19750,19750,19750,0
|
|
20240805,143400,4835663130,19750,19750,19750,19750,0
|
|
20240805,143300,4835663130,19750,19750,19750,19750,0
|
|
20240805,143200,4835663130,19750,19750,19750,19750,0
|
|
20240805,143100,4835663130,19750,19750,19750,19750,0
|
|
20240805,143000,4835663130,19750,19750,19750,19750,0
|
|
20240805,142900,4835663130,19750,19750,19750,19750,0
|
|
20240805,142800,4835663130,19750,19750,19750,19750,0
|
|
20240805,142700,4835663130,19750,19750,19750,19750,0
|
|
20240805,142600,4835663130,19750,19750,19750,19750,0
|
|
20240805,142500,4835663130,19750,19750,19750,19750,0
|
|
20240805,142400,4835663130,19750,19750,19750,19750,0
|
|
20240805,142300,4835663130,19750,19750,19750,19750,0
|
|
20240805,142200,4835663130,19750,19750,19750,19750,0
|
|
20240805,142100,4835663130,19750,19750,19750,19750,0
|
|
20240805,142000,4835663130,19750,19750,19750,19750,0
|
|
20240805,141900,4835663130,19750,19750,19750,19750,0
|
|
20240805,141800,4835663130,19750,19750,19750,19750,0
|
|
20240805,141700,4835663130,19750,19750,19750,19750,0
|
|
20240805,141600,4835663130,19750,19750,19750,19750,0
|
|
20240805,141500,4835663130,19750,19750,19750,19750,0
|
|
20240805,141400,4835663130,19750,19780,19780,19740,586
|
|
20240805,141300,4824088780,19750,19840,19860,19750,1191
|
|
20240805,141200,4800499380,19880,19820,19880,19750,526
|
|
20240805,141100,4790082260,19810,19820,19820,19810,387
|
|
20240805,141000,4782413520,19820,19880,19890,19800,1907
|
|
20240805,140900,4744526730,19890,19850,19890,19850,1170
|
|
20240805,140800,4721264580,19850,19840,19870,19830,635
|
|
20240805,140700,4708659950,19830,19780,19830,19780,276
|
|
20240805,140600,4703195650,19780,19760,19780,19740,360
|
|
20240805,140500,4696080450,19760,19800,19810,19690,1845
|
|
20240805,140400,4659674420,19800,19860,19860,19740,1196
|
|
20240805,140300,4636023970,19810,19720,19810,19720,391
|
|
20240805,140200,4628288980,19720,19830,19870,19720,1046
|
|
20240805,140100,4607609450,19850,19780,19860,19750,1028
|
|
20240805,140000,4587279520,19790,19750,19790,19730,1976
|
|
20240805,135900,4548271660,19740,19730,19810,19730,1231
|
|
20240805,135800,4523939980,19730,19740,19870,19730,1061
|
|
20240805,135700,4502974640,19730,19790,19870,19730,1196
|
|
20240805,135600,4479302010,19780,19740,19780,19720,1161
|
|
20240805,135500,4456395150,19740,19780,19800,19740,1191
|
|
20240805,135400,4432854690,19770,19760,19840,19760,1245
|
|
20240805,135300,4408229950,19770,19810,19880,19760,968
|
|
20240805,135200,4389052780,19810,19800,19840,19800,297
|
|
20240805,135100,4383167140,19800,19820,19820,19770,415
|
|
20240805,135000,4374954660,19760,19850,19890,19750,2163
|
|
20240805,134900,4332084250,19850,19770,19850,19760,682
|
|
20240805,134800,4318590000,19760,19930,19960,19760,1656
|
|
20240805,134700,4285678580,19930,19900,19930,19900,208
|
|
20240805,134600,4281536370,19910,19890,19910,19890,1094
|
|
20240805,134500,4259770240,19890,19840,19890,19800,635
|
|
20240805,134400,4247180140,19840,19860,19860,19830,37
|
|
20240805,134300,4246445790,19860,19830,19860,19830,63
|
|
20240805,134200,4245195520,19810,19790,19820,19760,384
|
|
20240805,134100,4237598650,19790,19790,19800,19770,42
|
|
20240805,134000,4236767680,19800,19950,19950,19770,998
|
|
20240805,133900,4216958900,19960,19810,19960,19770,1260
|
|
20240805,133800,4191971900,19810,19820,19850,19810,494
|
|
20240805,133700,4182181580,19830,19890,19980,19820,963
|
|
20240805,133600,4163032920,19810,19700,19810,19670,3305
|
|
20240805,133500,4097817040,19810,19810,19810,19810,0
|
|
20240805,133400,4097817040,19810,19940,20000,19810,2147
|
|
20240805,133300,4055121710,19940,20050,20050,19940,492
|
|
20240805,133200,4045292570,20000,19970,20000,19930,1740
|
|
20240805,133100,4010588430,19970,19970,20050,19940,989
|
|
20240805,133000,3990822960,19980,19980,20000,19910,1140
|
|
20240805,132900,3968097780,20000,19950,20000,19950,2411
|
|
20240805,132800,3919933890,19950,20000,20050,19950,863
|
|
20240805,132700,3902695110,20000,20000,20050,19960,4107
|
|
20240805,132600,3820616250,20100,20000,20100,19990,1178
|
|
20240805,132500,3797037190,19980,20050,20100,19970,3286
|
|
20240805,132400,3731310850,19980,20100,20100,19980,1756
|
|
20240805,132300,3696168330,20100,20100,20100,20050,504
|
|
20240805,132200,3686044780,20100,20100,20100,20050,501
|
|
20240805,132100,3675990280,20100,20100,20250,20000,1683
|
|
20240805,132000,3642221530,20000,20200,20250,19990,5049
|
|
20240805,131900,3540930250,20200,20250,20350,20200,706
|
|
20240805,131800,3526635050,20300,20250,20300,20250,309
|
|
20240805,131700,3520372300,20250,20300,20350,20250,376
|
|
20240805,131600,3512754500,20300,20350,20350,20300,477
|
|
20240805,131500,3503051450,20300,20350,20350,20300,962
|
|
20240805,131400,3483509550,20350,20450,20450,20350,420
|
|
20240805,131300,3474960200,20400,20300,20400,20300,411
|
|
20240805,131200,3466595650,20350,20400,20400,20300,464
|
|
20240805,131100,3457167900,20350,20350,20400,20350,627
|
|
20240805,131000,3444406000,20350,20400,20450,20350,894
|
|
20240805,130900,3426195450,20400,20400,20450,20400,206
|
|
20240805,130800,3421989550,20400,20350,20400,20350,391
|
|
20240805,130700,3414014400,20400,20350,20400,20350,47
|
|
20240805,130600,3413056550,20400,20450,20450,20400,661
|
|
20240805,130500,3399565700,20450,20450,20500,20400,846
|
|
20240805,130400,3382281250,20450,20450,20500,20450,101
|
|
20240805,130300,3380214550,20450,20400,20450,20400,46
|
|
20240805,130200,3379275000,20450,20400,20450,20400,550
|
|
20240805,130100,3368051050,20450,20450,20450,20400,68
|
|
20240805,130000,3366661950,20400,20500,20500,20400,474
|
|
20240805,125900,3356972050,20450,20450,20500,20450,69
|
|
20240805,125800,3355560250,20450,20450,20500,20400,86
|
|
20240805,125700,3353799900,20450,20450,20500,20450,67
|
|
20240805,125600,3352427650,20500,20450,20500,20400,249
|
|
20240805,125500,3347335900,20450,20450,20500,20400,1647
|
|
20240805,125400,3313673400,20500,20450,20500,20450,239
|
|
20240805,125300,3308782650,20500,20450,20500,20450,92
|
|
20240805,125200,3306899200,20500,20450,20500,20450,418
|
|
20240805,125100,3298343100,20450,20450,20550,20450,561
|
|
20240805,125000,3286854900,20400,20500,20550,20400,1216
|
|
20240805,124900,3261973800,20450,20450,20500,20450,24
|
|
20240805,124800,3261482950,20450,20450,20500,20450,532
|
|
20240805,124700,3250598950,20450,20450,20500,20450,209
|
|
20240805,124600,3246323300,20450,20550,20550,20450,185
|
|
20240805,124500,3242531450,20500,20500,20500,20350,929
|
|
20240805,124400,3223520850,20550,20550,20550,20500,63
|
|
20240805,124300,3222227300,20500,20600,20650,20500,96
|
|
20240805,124200,3220251750,20550,20550,20600,20500,317
|
|
20240805,124100,3213739600,20550,20600,20650,20550,2079
|
|
20240805,124000,3170824750,20500,20500,20550,20400,2002
|
|
20240805,123900,3129804800,20400,20450,20500,20300,2286
|
|
20240805,123800,3083111100,20450,20550,20550,20450,915
|
|
20240805,123700,3064357400,20600,20550,20600,20500,1015
|
|
20240805,123600,3043544250,20550,20550,20550,20500,1723
|
|
20240805,123500,3008193500,20550,20600,20650,20500,501
|
|
20240805,123400,2997904750,20600,20600,20650,20600,106
|
|
20240805,123300,2995719500,20650,20600,20650,20550,131
|
|
20240805,123200,2993018450,20600,20650,20650,20600,94
|
|
20240805,123100,2991079150,20600,20600,20650,20600,195
|
|
20240805,123000,2987057600,20600,20650,20700,20600,593
|
|
20240805,122900,2974814350,20650,20700,20700,20650,66
|
|
20240805,122800,2973449200,20700,20650,20700,20650,259
|
|
20240805,122700,2968099250,20650,20700,20750,20650,166
|
|
20240805,122600,2964662050,20700,20650,20750,20650,69
|
|
20240805,122500,2963234250,20700,20700,20750,20650,491
|
|
20240805,122400,2953088450,20700,20650,20700,20650,158
|
|
20240805,122300,2949820500,20650,20700,20750,20650,232
|
|
20240805,122200,2945016300,20700,20700,20700,20600,472
|
|
20240805,122100,2935288350,20650,20700,20700,20650,137
|
|
20240805,122000,2932457600,20650,20600,20700,20500,692
|
|
20240805,121900,2918223150,20650,20600,20650,20550,33
|
|
20240805,121800,2917543250,20600,20500,20600,20500,505
|
|
20240805,121700,2907164150,20450,20550,20600,20450,957
|
|
20240805,121600,2887535950,20550,20600,20600,20500,347
|
|
20240805,121500,2880410100,20550,20750,20750,20500,870
|
|
20240805,121400,2862532900,20650,20600,20650,20450,1356
|
|
20240805,121300,2834692000,20550,20650,20700,20500,574
|
|
20240805,121200,2822900150,20650,20550,20700,20550,863
|
|
20240805,121100,2805116100,20550,20650,20650,20550,432
|
|
20240805,121000,2796226000,20600,20600,20650,20600,665
|
|
20240805,120900,2782524400,20650,20650,20700,20600,362
|
|
20240805,120800,2775050950,20650,20700,20750,20650,162
|
|
20240805,120700,2771698750,20700,20800,20800,20700,1070
|
|
20240805,120600,2749527350,20750,20750,20800,20750,954
|
|
20240805,120500,2729720850,20750,20800,20800,20750,490
|
|
20240805,120400,2719542550,20850,20900,20900,20800,250
|
|
20240805,120300,2714328650,20900,20850,20900,20850,65
|
|
20240805,120200,2712971700,20850,20850,20900,20850,55
|
|
20240805,120100,2711824250,20900,20800,20900,20750,509
|
|
20240805,120000,2701239300,20800,20800,20850,20700,799
|
|
20240805,115900,2684654800,20750,20750,20800,20750,502
|
|
20240805,115800,2674220900,20800,20750,20800,20750,191
|
|
20240805,115700,2670256500,20750,20800,20800,20750,58
|
|
20240805,115600,2669051100,20750,20800,20800,20750,299
|
|
20240805,115500,2662840800,20850,20850,20850,20700,618
|
|
20240805,115400,2650000300,20850,20850,20850,20800,72
|
|
20240805,115300,2648499600,20850,20800,20900,20750,157
|
|
20240805,115200,2645229850,20850,20800,20900,20800,399
|
|
20240805,115100,2636921200,20850,20950,20950,20850,77
|
|
20240805,115000,2635314000,20850,20950,20950,20800,1578
|
|
20240805,114900,2602399600,20950,20950,21000,20950,99
|
|
20240805,114800,2600322650,21000,21000,21050,20950,1230
|
|
20240805,114700,2574515150,21000,21000,21050,21000,2421
|
|
20240805,114600,2523672100,21000,21000,21050,21000,366
|
|
20240805,114500,2515979000,21000,21050,21100,21000,672
|
|
20240805,114400,2501834850,21100,21050,21100,21050,167
|
|
20240805,114300,2498317750,21100,21050,21100,21050,81
|
|
20240805,114200,2496610750,21100,21100,21100,21050,70
|
|
20240805,114100,2495135300,21050,21050,21100,21050,91
|
|
20240805,114000,2493216450,21050,21150,21150,21050,807
|
|
20240805,113900,2476188000,21150,21200,21200,21150,79
|
|
20240805,113800,2474515000,21150,21150,21200,21150,58
|
|
20240805,113700,2473286300,21200,21150,21200,21100,84
|
|
20240805,113600,2471510800,21150,21200,21200,21150,64
|
|
20240805,113500,2470155250,21200,21250,21250,21100,475
|
|
20240805,113400,2460116650,21200,21300,21300,21150,836
|
|
20240805,113300,2442356200,21300,21300,21400,21250,189
|
|
20240805,113200,2438331600,21300,21250,21350,21250,157
|
|
20240805,113100,2434986200,21250,21250,21400,21250,366
|
|
20240805,113000,2427204650,21300,21200,21300,21150,925
|
|
20240805,112900,2407598750,21200,21200,21250,21200,57
|
|
20240805,112800,2406389400,21200,21200,21250,21200,53
|
|
20240805,112700,2405264300,21250,21150,21250,21150,112
|
|
20240805,112600,2402888150,21200,21150,21200,21150,67
|
|
20240805,112500,2401469000,21200,21200,21300,21150,443
|
|
20240805,112400,2392079850,21250,21250,21250,21200,94
|
|
20240805,112300,2390084500,21250,21150,21300,21150,209
|
|
20240805,112200,2385652500,21150,21150,21200,21100,336
|
|
20240805,112100,2378543450,21100,21100,21150,21100,46
|
|
20240805,112000,2377572100,21050,21150,21150,21050,910
|
|
20240805,111900,2358410450,21150,21100,21150,21050,810
|
|
20240805,111800,2341339900,21100,21200,21200,21100,1304
|
|
20240805,111700,2313703900,21150,21250,21250,21150,188
|
|
20240805,111600,2309722150,21250,21100,21250,21100,771
|
|
20240805,111500,2293406100,21100,21150,21150,21050,548
|
|
20240805,111400,2281845150,21100,21100,21150,21100,146
|
|
20240805,111300,2278760000,21150,21200,21250,21050,2819
|
|
20240805,111200,2219241650,21200,21200,21250,21150,565
|
|
20240805,111100,2207269600,21200,21400,21400,21200,918
|
|
20240805,111000,2187780150,21350,21400,21400,21250,1028
|
|
20240805,110900,2165874850,21400,21400,21450,21350,107
|
|
20240805,110800,2163583550,21350,21300,21400,21300,747
|
|
20240805,110700,2147635450,21350,21350,21350,21300,159
|
|
20240805,110600,2144241350,21300,21300,21350,21300,47
|
|
20240805,110500,2143239450,21300,21300,21400,21300,497
|
|
20240805,110400,2132646500,21400,21250,21400,21250,55
|
|
20240805,110300,2131474450,21250,21350,21400,21250,407
|
|
20240805,110200,2122815400,21350,21350,21400,21300,60
|
|
20240805,110100,2121533700,21350,21350,21400,21300,70
|
|
20240805,110000,2120039050,21300,21300,21350,21300,552
|
|
20240805,105900,2108279750,21300,21350,21350,21300,132
|
|
20240805,105800,2105463900,21300,21400,21400,21300,194
|
|
20240805,105700,2101320000,21450,21400,21450,21350,103
|
|
20240805,105600,2099117900,21350,21400,21400,21350,74
|
|
20240805,105500,2097535050,21450,21500,21550,21400,1844
|
|
20240805,105400,2057986550,21500,21450,21500,21400,287
|
|
20240805,105300,2051830050,21350,21450,21450,21350,200
|
|
20240805,105200,2047550950,21400,21550,21550,21400,327
|
|
20240805,105100,2040547700,21450,21400,21450,21350,309
|
|
20240805,105000,2033923800,21350,21450,21500,21350,600
|
|
20240805,104900,2021095600,21450,21500,21600,21450,126
|
|
20240805,104800,2018385350,21600,21350,21650,21350,769
|
|
20240805,104700,2001898250,21350,21250,21400,21250,465
|
|
20240805,104600,1991984800,21300,21350,21350,21250,246
|
|
20240805,104500,1986749950,21300,21300,21350,21250,448
|
|
20240805,104400,1977216850,21300,21300,21400,21300,289
|
|
20240805,104300,1971049250,21300,21400,21450,21300,1794
|
|
20240805,104200,1932675200,21450,21450,21500,21400,137
|
|
20240805,104100,1929735950,21500,21500,21500,21450,65
|
|
20240805,104000,1928340000,21450,21450,21500,21400,589
|
|
20240805,103900,1915727000,21400,21500,21500,21400,457
|
|
20240805,103800,1905929800,21450,21500,21500,21400,165
|
|
20240805,103700,1902387350,21450,21500,21500,21450,1056
|
|
20240805,103600,1879734600,21450,21450,21550,21450,323
|
|
20240805,103500,1872802400,21450,21600,21600,21450,1719
|
|
20240805,103400,1835819200,21650,21650,21650,21550,189
|
|
20240805,103300,1831740050,21650,21650,21650,21550,232
|
|
20240805,103200,1826727400,21600,21650,21650,21600,323
|
|
20240805,103100,1819748150,21700,21500,21700,21500,287
|
|
20240805,103000,1813550500,21550,21500,21550,21500,857
|
|
20240805,102900,1795111150,21500,21500,21550,21500,58
|
|
20240805,102800,1793861950,21550,21550,21550,21500,1857
|
|
20240805,102700,1753874100,21550,21600,21650,21550,645
|
|
20240805,102600,1739954800,21600,21650,21700,21600,345
|
|
20240805,102500,1732485350,21700,21650,21700,21600,763
|
|
20240805,102400,1715971600,21650,21700,21750,21650,472
|
|
20240805,102300,1705729150,21700,21750,21800,21700,206
|
|
20240805,102200,1701244400,21700,21750,21800,21700,181
|
|
20240805,102100,1697306750,21800,21750,21800,21750,135
|
|
20240805,102000,1694365950,21750,21750,21800,21750,46
|
|
20240805,101900,1693364600,21750,21750,21750,21650,34
|
|
20240805,101800,1692627200,21750,21650,21750,21650,1144
|
|
20240805,101700,1667842600,21650,21700,21750,21650,466
|
|
20240805,101600,1657734600,21700,21750,21750,21700,376
|
|
20240805,101500,1649563100,21750,21700,21800,21700,308
|
|
20240805,101400,1642863750,21700,21700,21750,21700,696
|
|
20240805,101300,1627758350,21750,21700,21750,21700,396
|
|
20240805,101200,1619162000,21750,21750,21800,21750,121
|
|
20240805,101100,1616529000,21800,21800,21800,21750,227
|
|
20240805,101000,1611591000,21800,21800,21850,21750,353
|
|
20240805,100900,1603895450,21800,21900,21900,21800,141
|
|
20240805,100800,1600812850,21850,21900,21950,21800,639
|
|
20240805,100700,1586823050,21850,22000,22050,21850,2721
|
|
20240805,100600,1527095050,22050,22100,22100,22000,36
|
|
20240805,100500,1526300450,22100,22150,22150,22000,1737
|
|
20240805,100400,1487960200,22100,22100,22150,22100,44
|
|
20240805,100300,1486986400,22150,22100,22150,22100,88
|
|
20240805,100200,1485038550,22150,22100,22150,22100,109
|
|
20240805,100100,1482626800,22150,22100,22150,22100,183
|
|
20240805,100000,1478580900,22100,22150,22150,22100,1042
|
|
20240805,095900,1455548300,22150,22200,22200,22150,282
|
|
20240805,095800,1449299100,22200,22250,22250,22200,651
|
|
20240805,095700,1434842250,22200,22250,22250,22200,88
|
|
20240805,095600,1432885600,22200,22150,22250,22150,124
|
|
20240805,095500,1430132750,22150,22200,22200,22150,137
|
|
20240805,095400,1427092200,22150,22200,22200,22150,366
|
|
20240805,095300,1418969050,22200,22300,22300,22200,399
|
|
20240805,095200,1410108250,22250,22150,22250,22150,212
|
|
20240805,095100,1405408300,22150,22200,22250,22150,1449
|
|
20240805,095000,1373256650,22200,22250,22250,22200,436
|
|
20240805,094900,1363564350,22250,22150,22250,22100,1142
|
|
20240805,094800,1338264900,22150,22150,22150,22150,347
|
|
20240805,094700,1330578850,22200,22150,22250,22100,1080
|
|
20240805,094600,1306664850,22150,22250,22300,22150,570
|
|
20240805,094500,1294015250,22250,22250,22350,22200,515
|
|
20240805,094400,1282540200,22250,22200,22300,22200,700
|
|
20240805,094300,1266955850,22150,22250,22250,22150,596
|
|
20240805,094200,1253726900,22200,22300,22300,22200,355
|
|
20240805,094100,1245827750,22300,22250,22300,22250,398
|
|
20240805,094000,1236959350,22250,22300,22400,22250,389
|
|
20240805,093900,1228285350,22250,22250,22300,22200,758
|
|
20240805,093800,1211428400,22200,22250,22250,22150,992
|
|
20240805,093700,1189387300,22300,22450,22450,22250,917
|
|
20240805,093600,1168902750,22500,22450,22500,22350,1012
|
|
20240805,093500,1146237750,22350,22300,22500,22300,2713
|
|
20240805,093400,1085524000,22300,22150,22300,22150,631
|
|
20240805,093300,1071531000,22100,22150,22150,22100,107
|
|
20240805,093200,1069165150,22100,22150,22150,22100,130
|
|
20240805,093100,1066291150,22150,22150,22150,22050,270
|
|
20240805,093000,1060322150,22150,22200,22250,22000,2634
|
|
20240805,092900,1002153100,22200,22250,22250,22150,715
|
|
20240805,092800,986271200,22200,22150,22200,22150,1307
|
|
20240805,092700,957290450,22150,22150,22300,22050,2320
|
|
20240805,092600,905993600,22150,21900,22150,21900,7793
|
|
20240805,092500,734556850,21900,21700,21900,21650,873
|
|
20240805,092400,715601150,21700,21800,21850,21700,856
|
|
20240805,092300,696960700,21800,21550,21800,21550,2217
|
|
20240805,092200,648908800,21550,21550,21550,21550,62
|
|
20240805,092100,647572700,21500,21450,21550,21450,313
|
|
20240805,092000,640852900,21450,21500,21550,21450,53
|
|
20240805,091900,639713200,21500,21500,21550,21450,418
|
|
20240805,091800,630738700,21500,21500,21500,21400,273
|
|
20240805,091700,624875850,21500,21550,21600,21500,856
|
|
20240805,091600,606443800,21600,21450,21600,21450,1049
|
|
20240805,091500,583929100,21400,21300,21450,21250,850
|
|
20240805,091400,565745400,21300,21250,21300,21250,51
|
|
20240805,091300,564661550,21250,21350,21350,21250,760
|
|
20240805,091200,548460100,21350,21400,21400,21350,885
|
|
20240805,091100,529543550,21400,21250,21400,21250,1572
|
|
20240805,091000,496020650,21250,21150,21300,21050,3504
|
|
20240805,090900,421987400,21150,21200,21200,21050,2142
|
|
20240805,090800,376726900,21350,21400,21400,21200,1742
|
|
20240805,090700,339619550,21400,21600,21600,21250,2121
|
|
20240805,090600,294307700,21400,21450,21600,21350,1665
|
|
20240805,090500,258543850,21450,21600,21700,21450,1835
|
|
20240805,090400,218839050,21600,21450,21650,21100,2487
|
|
20240805,090300,165543900,21450,21500,21700,21300,2500
|
|
20240805,090200,111833500,21350,21650,21650,21350,3163
|
|
20240805,090100,44122300,21750,21850,21850,21700,414
|
|
20240805,090000,35125250,21850,22000,22000,21800,1599
|