583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,184000,2614081890,20550,20550,20550,20550,1063
|
|
20240806,183900,2614081890,20550,20550,20550,20550,0
|
|
20240806,183800,2614081890,20550,20550,20550,20550,0
|
|
20240806,183700,2614081890,20550,20550,20550,20550,0
|
|
20240806,183600,2614081890,20550,20550,20550,20550,0
|
|
20240806,183500,2614081890,20550,20550,20550,20550,0
|
|
20240806,183400,2614081890,20550,20550,20550,20550,0
|
|
20240806,183300,2614081890,20550,20550,20550,20550,0
|
|
20240806,183200,2614081890,20550,20550,20550,20550,0
|
|
20240806,183100,2614081890,20550,20550,20550,20550,0
|
|
20240806,183000,2614081890,20550,20550,20550,20550,0
|
|
20240806,182900,2614081890,20550,20550,20550,20550,0
|
|
20240806,182800,2614081890,20550,20550,20550,20550,0
|
|
20240806,182700,2614081890,20550,20550,20550,20550,0
|
|
20240806,182600,2614081890,20550,20550,20550,20550,0
|
|
20240806,182500,2614081890,20550,20550,20550,20550,0
|
|
20240806,182400,2614081890,20550,20550,20550,20550,0
|
|
20240806,182300,2614081890,20550,20550,20550,20550,0
|
|
20240806,182200,2614081890,20550,20550,20550,20550,0
|
|
20240806,182100,2614081890,20550,20550,20550,20550,0
|
|
20240806,182000,2614081890,20550,20550,20550,20550,0
|
|
20240806,181900,2614081890,20550,20550,20550,20550,0
|
|
20240806,181800,2614081890,20550,20550,20550,20550,0
|
|
20240806,181700,2614081890,20550,20550,20550,20550,0
|
|
20240806,181600,2614081890,20550,20550,20550,20550,0
|
|
20240806,181500,2614081890,20550,20550,20550,20550,0
|
|
20240806,181400,2614081890,20550,20550,20550,20550,0
|
|
20240806,181300,2614081890,20550,20550,20550,20550,0
|
|
20240806,181200,2614081890,20550,20550,20550,20550,0
|
|
20240806,181100,2614081890,20550,20550,20550,20550,0
|
|
20240806,181000,2614081890,20550,20550,20550,20550,1063
|
|
20240806,180900,2614081890,20550,20550,20550,20550,0
|
|
20240806,180800,2614081890,20550,20550,20550,20550,0
|
|
20240806,180700,2614081890,20550,20550,20550,20550,0
|
|
20240806,180600,2614081890,20550,20550,20550,20550,0
|
|
20240806,180500,2614081890,20550,20550,20550,20550,0
|
|
20240806,180400,2614081890,20550,20550,20550,20550,0
|
|
20240806,180300,2614081890,20550,20550,20550,20550,0
|
|
20240806,180200,2614081890,20550,20550,20550,20550,0
|
|
20240806,180100,2614081890,20550,20550,20550,20550,0
|
|
20240806,180000,2614081890,20550,20550,20550,20550,0
|
|
20240806,175900,2614081890,20550,20550,20550,20550,0
|
|
20240806,175800,2614081890,20550,20550,20550,20550,0
|
|
20240806,175700,2614081890,20550,20550,20550,20550,0
|
|
20240806,175600,2614081890,20550,20550,20550,20550,0
|
|
20240806,175500,2614081890,20550,20550,20550,20550,0
|
|
20240806,175400,2614081890,20550,20550,20550,20550,0
|
|
20240806,175300,2614081890,20550,20550,20550,20550,0
|
|
20240806,175200,2614081890,20550,20550,20550,20550,0
|
|
20240806,175100,2614081890,20550,20550,20550,20550,0
|
|
20240806,175000,2614081890,20550,20550,20550,20550,0
|
|
20240806,174900,2614081890,20550,20550,20550,20550,0
|
|
20240806,174800,2614081890,20550,20550,20550,20550,0
|
|
20240806,174700,2614081890,20550,20550,20550,20550,0
|
|
20240806,174600,2614081890,20550,20550,20550,20550,0
|
|
20240806,174500,2614081890,20550,20550,20550,20550,0
|
|
20240806,174400,2614081890,20550,20550,20550,20550,0
|
|
20240806,174300,2614081890,20550,20550,20550,20550,0
|
|
20240806,174200,2614081890,20550,20550,20550,20550,0
|
|
20240806,174100,2614081890,20550,20550,20550,20550,0
|
|
20240806,174000,2614081890,20550,20550,20550,20550,1063
|
|
20240806,173900,2614081890,20550,20550,20550,20550,0
|
|
20240806,173800,2614081890,20550,20550,20550,20550,0
|
|
20240806,173700,2614081890,20550,20550,20550,20550,0
|
|
20240806,173600,2614081890,20550,20550,20550,20550,0
|
|
20240806,173500,2614081890,20550,20550,20550,20550,0
|
|
20240806,173400,2614081890,20550,20550,20550,20550,0
|
|
20240806,173300,2614081890,20550,20550,20550,20550,0
|
|
20240806,173200,2614081890,20550,20550,20550,20550,0
|
|
20240806,173100,2614081890,20550,20550,20550,20550,0
|
|
20240806,173000,2614081890,20550,20550,20550,20550,0
|
|
20240806,172900,2614081890,20550,20550,20550,20550,0
|
|
20240806,172800,2614081890,20550,20550,20550,20550,0
|
|
20240806,172700,2614081890,20550,20550,20550,20550,0
|
|
20240806,172600,2614081890,20550,20550,20550,20550,0
|
|
20240806,172500,2614081890,20550,20550,20550,20550,0
|
|
20240806,172400,2614081890,20550,20550,20550,20550,0
|
|
20240806,172300,2614081890,20550,20550,20550,20550,0
|
|
20240806,172200,2614081890,20550,20550,20550,20550,0
|
|
20240806,172100,2614081890,20550,20550,20550,20550,0
|
|
20240806,172000,2614081890,20550,20550,20550,20550,0
|
|
20240806,171900,2614081890,20550,20550,20550,20550,0
|
|
20240806,171800,2614081890,20550,20550,20550,20550,0
|
|
20240806,171700,2614081890,20550,20550,20550,20550,0
|
|
20240806,171600,2614081890,20550,20550,20550,20550,0
|
|
20240806,171500,2614081890,20550,20550,20550,20550,0
|
|
20240806,171400,2614081890,20550,20550,20550,20550,0
|
|
20240806,171300,2614081890,20550,20550,20550,20550,0
|
|
20240806,171200,2614081890,20550,20550,20550,20550,0
|
|
20240806,171100,2614081890,20550,20550,20550,20550,0
|
|
20240806,171000,2614081890,20550,20550,20550,20550,1063
|
|
20240806,170900,2614081890,20550,20550,20550,20550,0
|
|
20240806,170800,2614081890,20550,20550,20550,20550,0
|
|
20240806,170700,2614081890,20550,20550,20550,20550,0
|
|
20240806,170600,2614081890,20550,20550,20550,20550,0
|
|
20240806,170500,2614081890,20550,20550,20550,20550,0
|
|
20240806,170400,2614081890,20550,20550,20550,20550,0
|
|
20240806,170300,2614081890,20550,20550,20550,20550,0
|
|
20240806,170200,2614081890,20550,20550,20550,20550,0
|
|
20240806,170100,2614081890,20550,20550,20550,20550,0
|
|
20240806,170000,2614081890,20550,20550,20550,20550,0
|
|
20240806,165900,2614081890,20550,20550,20550,20550,0
|
|
20240806,165800,2614081890,20550,20550,20550,20550,0
|
|
20240806,165700,2614081890,20550,20550,20550,20550,0
|
|
20240806,165600,2614081890,20550,20550,20550,20550,0
|
|
20240806,165500,2614081890,20550,20550,20550,20550,0
|
|
20240806,165400,2614081890,20550,20550,20550,20550,0
|
|
20240806,165300,2614081890,20550,20550,20550,20550,0
|
|
20240806,165200,2614081890,20550,20550,20550,20550,0
|
|
20240806,165100,2614081890,20550,20550,20550,20550,0
|
|
20240806,165000,2614081890,20550,20550,20550,20550,0
|
|
20240806,164900,2614081890,20550,20550,20550,20550,0
|
|
20240806,164800,2614081890,20550,20550,20550,20550,0
|
|
20240806,164700,2614081890,20550,20550,20550,20550,0
|
|
20240806,164600,2614081890,20550,20550,20550,20550,0
|
|
20240806,164500,2614081890,20550,20550,20550,20550,0
|
|
20240806,164400,2614081890,20550,20550,20550,20550,0
|
|
20240806,164300,2614081890,20550,20550,20550,20550,0
|
|
20240806,164200,2614081890,20550,20550,20550,20550,0
|
|
20240806,164100,2614081890,20550,20550,20550,20550,0
|
|
20240806,164000,2614081890,20550,20550,20550,20550,1063
|
|
20240806,163900,2614081890,20550,20550,20550,20550,0
|
|
20240806,163800,2614081890,20550,20550,20550,20550,0
|
|
20240806,163700,2614081890,20550,20550,20550,20550,0
|
|
20240806,163600,2614081890,20550,20550,20550,20550,0
|
|
20240806,163500,2614081890,20550,20550,20550,20550,0
|
|
20240806,163400,2614081890,20550,20550,20550,20550,0
|
|
20240806,163300,2614081890,20550,20550,20550,20550,0
|
|
20240806,163200,2614081890,20550,20550,20550,20550,0
|
|
20240806,163100,2614081890,20550,20550,20550,20550,0
|
|
20240806,163000,2614081890,20550,20550,20550,20550,0
|
|
20240806,162900,2614081890,20550,20550,20550,20550,0
|
|
20240806,162800,2614081890,20550,20550,20550,20550,0
|
|
20240806,162700,2614081890,20550,20550,20550,20550,0
|
|
20240806,162600,2614081890,20550,20550,20550,20550,0
|
|
20240806,162500,2614081890,20550,20550,20550,20550,0
|
|
20240806,162400,2614081890,20550,20550,20550,20550,0
|
|
20240806,162300,2614081890,20550,20550,20550,20550,0
|
|
20240806,162200,2614081890,20550,20550,20550,20550,0
|
|
20240806,162100,2614081890,20550,20550,20550,20550,0
|
|
20240806,162000,2614081890,20550,20550,20550,20550,0
|
|
20240806,161900,2614081890,20550,20550,20550,20550,0
|
|
20240806,161800,2614081890,20550,20550,20550,20550,0
|
|
20240806,161700,2614081890,20550,20550,20550,20550,0
|
|
20240806,161600,2614081890,20550,20550,20550,20550,0
|
|
20240806,161500,2614081890,20550,20550,20550,20550,0
|
|
20240806,161400,2614081890,20550,20550,20550,20550,0
|
|
20240806,161300,2614081890,20550,20550,20550,20550,0
|
|
20240806,161200,2614081890,20550,20550,20550,20550,0
|
|
20240806,161100,2614081890,20550,20550,20550,20550,0
|
|
20240806,161000,2614081890,20550,20550,20550,20550,1063
|
|
20240806,160900,2614081890,20550,20550,20550,20550,0
|
|
20240806,160800,2614081890,20550,20550,20550,20550,0
|
|
20240806,160700,2614081890,20550,20550,20550,20550,0
|
|
20240806,160600,2614081890,20550,20550,20550,20550,0
|
|
20240806,160500,2614081890,20550,20550,20550,20550,0
|
|
20240806,160400,2614081890,20550,20550,20550,20550,0
|
|
20240806,160300,2614081890,20550,20550,20550,20550,0
|
|
20240806,160200,2614081890,20550,20550,20550,20550,0
|
|
20240806,160100,2614081890,20550,20550,20550,20550,0
|
|
20240806,160000,2614081890,20550,20550,20550,20550,0
|
|
20240806,155900,2614081890,20550,20550,20550,20550,0
|
|
20240806,155800,2614081890,20550,20550,20550,20550,0
|
|
20240806,155700,2614081890,20550,20550,20550,20550,0
|
|
20240806,155600,2614081890,20550,20550,20550,20550,0
|
|
20240806,155500,2614081890,20550,20550,20550,20550,0
|
|
20240806,155400,2614081890,20550,20550,20550,20550,0
|
|
20240806,155300,2614081890,20550,20550,20550,20550,0
|
|
20240806,155200,2614081890,20550,20550,20550,20550,0
|
|
20240806,155100,2614081890,20550,20550,20550,20550,0
|
|
20240806,155000,2614081890,20550,20550,20550,20550,0
|
|
20240806,154900,2614081890,20550,20550,20550,20550,0
|
|
20240806,154800,2614081890,20550,20550,20550,20550,0
|
|
20240806,154700,2614081890,20550,20550,20550,20550,0
|
|
20240806,154600,2614081890,20550,20550,20550,20550,0
|
|
20240806,154500,2614081890,20550,20550,20550,20550,0
|
|
20240806,154400,2614081890,20550,20550,20550,20550,0
|
|
20240806,154300,2614081890,20550,20550,20550,20550,0
|
|
20240806,154200,2614081890,20550,20550,20550,20550,0
|
|
20240806,154100,2614081890,20550,20550,20550,20550,0
|
|
20240806,154000,2614081890,20550,20550,20550,20550,1063
|
|
20240806,153900,2614081890,20550,20550,20550,20550,0
|
|
20240806,153800,2614081890,20550,20550,20550,20550,0
|
|
20240806,153700,2614081890,20550,20550,20550,20550,0
|
|
20240806,153600,2614081890,20550,20550,20550,20550,0
|
|
20240806,153500,2614081890,20550,20550,20550,20550,0
|
|
20240806,153400,2614081890,20550,20550,20550,20550,0
|
|
20240806,153300,2614081890,20550,20550,20550,20550,0
|
|
20240806,153200,2614081890,20550,20550,20550,20550,0
|
|
20240806,153100,2614081890,20550,20550,20550,20550,0
|
|
20240806,153000,2614081890,20550,20550,20550,20550,1063
|
|
20240806,152900,2592237240,20650,20650,20650,20650,0
|
|
20240806,152800,2592237240,20650,20650,20650,20650,0
|
|
20240806,152700,2592237240,20650,20650,20650,20650,0
|
|
20240806,152600,2592237240,20650,20650,20650,20650,0
|
|
20240806,152500,2592237240,20650,20650,20650,20650,0
|
|
20240806,152400,2592237240,20650,20650,20650,20650,0
|
|
20240806,152300,2592237240,20650,20650,20650,20650,0
|
|
20240806,152200,2592237240,20650,20650,20650,20650,0
|
|
20240806,152100,2592237240,20650,20650,20650,20650,0
|
|
20240806,152000,2592237240,20650,20650,20650,20650,0
|
|
20240806,151900,2592237240,20650,20550,20650,20550,12
|
|
20240806,151800,2591990440,20600,20700,20700,20550,2013
|
|
20240806,151700,2550526940,20700,20700,20700,20600,103
|
|
20240806,151600,2548396690,20650,20700,20700,20600,1591
|
|
20240806,151500,2515564290,20650,20700,20700,20650,575
|
|
20240806,151400,2503690190,20700,20650,20700,20650,183
|
|
20240806,151300,2499909090,20650,20700,20700,20650,44
|
|
20240806,151200,2498999440,20700,20700,20700,20700,35
|
|
20240806,151100,2498274940,20700,20700,20700,20700,41
|
|
20240806,151000,2497426240,20650,20650,20700,20650,71
|
|
20240806,150900,2495958040,20650,20700,20700,20650,115
|
|
20240806,150800,2493579190,20650,20650,20700,20650,539
|
|
20240806,150700,2482446690,20650,20650,20700,20650,427
|
|
20240806,150600,2473627840,20750,20700,20750,20700,196
|
|
20240806,150500,2469568840,20750,20750,20750,20750,6
|
|
20240806,150400,2469444340,20750,20750,20750,20750,37
|
|
20240806,150300,2468676590,20700,20700,20750,20700,123
|
|
20240806,150200,2466130090,20700,20650,20700,20650,349
|
|
20240806,150100,2458920290,20700,20750,20750,20700,237
|
|
20240806,150000,2454011890,20750,20750,20750,20750,16
|
|
20240806,145900,2453679890,20750,20750,20750,20750,70
|
|
20240806,145800,2452227390,20750,20700,20750,20700,22
|
|
20240806,145700,2451771640,20750,20700,20750,20700,113
|
|
20240806,145600,2449430840,20700,20700,20700,20700,25
|
|
20240806,145500,2448913340,20700,20600,20700,20600,242
|
|
20240806,145400,2443923640,20600,20700,20700,20600,847
|
|
20240806,145300,2426438390,20700,20700,20700,20700,72
|
|
20240806,145200,2424947990,20700,20700,20700,20700,190
|
|
20240806,145100,2421014990,20650,20650,20700,20650,185
|
|
20240806,145000,2417193290,20650,20650,20650,20650,33
|
|
20240806,144900,2416511840,20650,20650,20650,20600,69
|
|
20240806,144800,2415087740,20650,20600,20650,20600,102
|
|
20240806,144700,2412986290,20650,20650,20650,20650,44
|
|
20240806,144600,2412077690,20650,20650,20700,20650,131
|
|
20240806,144500,2409371090,20700,20650,20700,20650,81
|
|
20240806,144400,2407696040,20650,20650,20700,20650,63
|
|
20240806,144300,2406393590,20600,20650,20700,20600,122
|
|
20240806,144200,2403878990,20650,20600,20650,20600,95
|
|
20240806,144100,2401919340,20650,20700,20700,20650,49
|
|
20240806,144000,2400907140,20700,20700,20700,20700,37
|
|
20240806,143900,2400141240,20700,20700,20700,20650,46
|
|
20240806,143800,2399189540,20700,20650,20700,20650,119
|
|
20240806,143700,2396732040,20650,20650,20650,20650,21
|
|
20240806,143600,2396298390,20650,20650,20650,20650,47
|
|
20240806,143500,2395327840,20650,20650,20650,20650,29
|
|
20240806,143400,2394728990,20650,20700,20700,20600,153
|
|
20240806,143300,2391573340,20700,20700,20700,20700,29
|
|
20240806,143200,2390973040,20700,20650,20700,20650,29
|
|
20240806,143100,2390373090,20650,20650,20700,20650,68
|
|
20240806,143000,2388968290,20650,20650,20650,20650,24
|
|
20240806,142900,2388472690,20650,20650,20650,20650,52
|
|
20240806,142800,2387398890,20650,20700,20700,20650,29
|
|
20240806,142700,2386799290,20700,20700,20700,20650,41
|
|
20240806,142600,2385951140,20700,20650,20700,20650,1096
|
|
20240806,142500,2363318140,20650,20600,20650,20600,66
|
|
20240806,142400,2361957690,20600,20650,20650,20600,53
|
|
20240806,142300,2360865390,20650,20650,20650,20650,41
|
|
20240806,142200,2360018740,20550,20600,20600,20550,113
|
|
20240806,142100,2357694940,20600,20600,20600,20600,66
|
|
20240806,142000,2356335340,20600,20600,20600,20600,20
|
|
20240806,141900,2355923340,20600,20600,20600,20550,260
|
|
20240806,141800,2350577340,20600,20600,20600,20600,69
|
|
20240806,141700,2349155940,20600,20550,20600,20550,41
|
|
20240806,141600,2348312290,20550,20650,20650,20350,1327
|
|
20240806,141500,2321176640,20650,20600,20650,20550,122
|
|
20240806,141400,2318666340,20600,20600,20600,20600,59
|
|
20240806,141300,2317450940,20600,20650,20650,20550,76
|
|
20240806,141200,2315887490,20650,20650,20650,20600,88
|
|
20240806,141100,2314072890,20600,20650,20650,20600,136
|
|
20240806,141000,2311268490,20650,20650,20650,20650,56
|
|
20240806,140900,2310112090,20650,20650,20650,20650,18
|
|
20240806,140800,2309740390,20600,20650,20650,20600,73
|
|
20240806,140700,2308233240,20700,20650,20700,20650,31
|
|
20240806,140600,2307591990,20600,20650,20700,20600,68
|
|
20240806,140500,2306186240,20650,20700,20700,20650,112
|
|
20240806,140400,2303873090,20700,20650,20700,20650,559
|
|
20240806,140300,2292328040,20650,20650,20650,20650,46
|
|
20240806,140200,2291378140,20650,20550,20650,20550,107
|
|
20240806,140100,2289178590,20550,20650,20700,20550,850
|
|
20240806,140000,2271679290,20650,20600,20700,20600,210
|
|
20240806,135900,2267351740,20700,20650,20700,20650,61
|
|
20240806,135800,2266091440,20700,20650,20700,20650,998
|
|
20240806,135700,2245482140,20700,20700,20750,20700,107
|
|
20240806,135600,2243265740,20750,20750,20750,20700,47
|
|
20240806,135500,2242291240,20750,20750,20750,20750,35
|
|
20240806,135400,2241564990,20750,20700,20750,20700,32
|
|
20240806,135300,2240901390,20750,20700,20750,20700,213
|
|
20240806,135200,2236490490,20700,20700,20700,20700,229
|
|
20240806,135100,2231750190,20700,20650,20700,20650,50
|
|
20240806,135000,2230715940,20700,20750,20750,20700,561
|
|
20240806,134900,2219102040,20750,20750,20750,20750,49
|
|
20240806,134800,2218085290,20750,20700,20750,20700,68
|
|
20240806,134700,2216677290,20750,20750,20750,20700,314
|
|
20240806,134600,2210172090,20750,20800,20800,20750,56
|
|
20240806,134500,2209008340,20750,20750,20800,20750,250
|
|
20240806,134400,2203820240,20850,20850,20850,20850,6
|
|
20240806,134300,2203695140,20800,20800,20800,20800,56
|
|
20240806,134200,2202530340,20800,20800,20800,20800,19
|
|
20240806,134100,2202135140,20800,20750,20800,20750,352
|
|
20240806,134000,2194830540,20750,20700,20750,20700,1035
|
|
20240806,133900,2173355990,20700,20650,20700,20650,12
|
|
20240806,133800,2173108090,20650,20650,20650,20650,27
|
|
20240806,133700,2172550540,20650,20650,20650,20650,22
|
|
20240806,133600,2172096240,20650,20700,20700,20650,118
|
|
20240806,133500,2169659040,20700,20650,20700,20650,247
|
|
20240806,133400,2164557890,20650,20650,20650,20600,401
|
|
20240806,133300,2156282240,20650,20750,20750,20650,260
|
|
20240806,133200,2150912540,20650,20800,20800,20650,764
|
|
20240806,133100,2135123590,20750,20750,20750,20750,18
|
|
20240806,133000,2134750090,20700,20800,20800,20700,503
|
|
20240806,132900,2124322990,20700,20800,20800,20700,1484
|
|
20240806,132800,2093486040,20850,20850,20850,20850,27
|
|
20240806,132700,2092923090,20800,20800,20800,20800,29
|
|
20240806,132600,2092319890,20800,20800,20800,20800,31
|
|
20240806,132500,2091675090,20800,20800,20800,20750,27
|
|
20240806,132400,2091113940,20800,20800,20800,20800,22
|
|
20240806,132300,2090656340,20800,20850,20850,20800,47
|
|
20240806,132200,2089677890,20850,20800,20850,20800,80
|
|
20240806,132100,2088012840,20850,20850,20850,20850,13
|
|
20240806,132000,2087741790,20850,20850,20850,20850,11
|
|
20240806,131900,2087512440,20900,20850,20900,20850,46
|
|
20240806,131800,2086552540,20850,20850,20850,20850,11
|
|
20240806,131700,2086323190,20800,20850,20850,20800,77
|
|
20240806,131600,2084719490,20800,20900,20900,20800,163
|
|
20240806,131500,2081320490,20900,20900,20900,20900,217
|
|
20240806,131400,2076785190,20850,20900,20900,20850,25
|
|
20240806,131300,2076263190,20850,20850,20850,20850,6
|
|
20240806,131200,2076138090,20850,20850,20850,20850,30
|
|
20240806,131100,2075512590,20850,20850,20850,20850,24
|
|
20240806,131000,2075012190,20850,20850,20850,20850,23
|
|
20240806,130900,2074532640,20850,20850,20850,20800,251
|
|
20240806,130800,2069303990,20800,20900,20900,20800,98
|
|
20240806,130700,2067259640,20900,20900,20900,20900,8
|
|
20240806,130600,2067092440,20900,20900,20900,20850,114
|
|
20240806,130500,2064714340,20900,20900,20900,20850,30
|
|
20240806,130400,2064087740,20850,20900,20900,20850,24
|
|
20240806,130300,2063586640,20900,20900,20900,20900,24
|
|
20240806,130200,2063085040,20900,20900,20900,20900,29
|
|
20240806,130100,2062478940,20900,20900,20900,20850,38
|
|
20240806,130000,2061685490,20900,20900,20900,20900,10
|
|
20240806,125900,2061476490,20900,20900,20900,20900,16
|
|
20240806,125800,2061142090,20900,20850,20900,20850,138
|
|
20240806,125700,2058263140,20900,20900,20900,20900,15
|
|
20240806,125600,2057949640,20900,20850,20900,20850,36
|
|
20240806,125500,2057198240,20900,20900,20900,20900,40
|
|
20240806,125400,2056362240,20900,20850,20900,20850,939
|
|
20240806,125300,2036783540,20900,20900,20900,20900,88
|
|
20240806,125200,2034944340,20900,20900,20900,20900,111
|
|
20240806,125100,2032624440,20900,20900,20900,20900,53
|
|
20240806,125000,2031516740,20900,20900,20900,20900,32
|
|
20240806,124900,2030847940,20900,20900,20900,20900,13
|
|
20240806,124800,2030576240,20900,20900,20900,20900,30
|
|
20240806,124700,2029949240,20900,20900,20900,20900,59
|
|
20240806,124600,2028716140,20950,20950,20950,20950,5
|
|
20240806,124500,2028611390,20900,20900,20950,20850,47
|
|
20240806,124400,2027628490,20900,20950,20950,20850,317
|
|
20240806,124300,2021014740,20900,20900,20900,20900,8
|
|
20240806,124200,2020847540,20900,20900,20900,20900,25
|
|
20240806,124100,2020325040,20900,20900,20900,20900,29
|
|
20240806,124000,2019718940,20900,20850,20900,20850,211
|
|
20240806,123900,2015319040,20900,20900,20900,20900,20
|
|
20240806,123800,2014901040,20850,20900,20900,20850,45
|
|
20240806,123700,2013962340,20900,20900,20900,20900,72
|
|
20240806,123600,2012457540,20900,20900,20900,20900,8
|
|
20240806,123500,2012290340,20850,20850,20850,20850,14
|
|
20240806,123400,2011998440,20850,20800,20900,20800,161
|
|
20240806,123300,2008644990,20850,20800,20850,20800,43
|
|
20240806,123200,2007749490,20850,20850,20850,20850,509
|
|
20240806,123100,1997136840,20850,20800,20850,20800,72
|
|
20240806,123000,1995637690,20800,20800,20800,20800,22
|
|
20240806,122900,1995180090,20800,20800,20800,20800,115
|
|
20240806,122800,1992788090,20800,20750,20800,20750,163
|
|
20240806,122700,1989404990,20750,20750,20750,20750,26
|
|
20240806,122600,1988865490,20750,20750,20750,20750,37
|
|
20240806,122500,1988097740,20750,20750,20750,20750,20
|
|
20240806,122400,1987682740,20750,20750,20750,20700,311
|
|
20240806,122300,1981243440,20750,20750,20750,20750,49
|
|
20240806,122200,1980226690,20750,20750,20750,20750,112
|
|
20240806,122100,1977902690,20750,20750,20750,20750,28
|
|
20240806,122000,1977321690,20750,20750,20750,20750,30
|
|
20240806,121900,1976699190,20750,20750,20750,20750,30
|
|
20240806,121800,1976076690,20750,20750,20750,20750,28
|
|
20240806,121700,1975495690,20700,20700,20750,20700,201
|
|
20240806,121600,1971333840,20700,20700,20700,20700,32
|
|
20240806,121500,1970671440,20700,20700,20700,20700,22
|
|
20240806,121400,1970216040,20700,20700,20700,20700,15
|
|
20240806,121300,1969905540,20700,20650,20700,20650,37
|
|
20240806,121200,1969139690,20700,20750,20750,20650,293
|
|
20240806,121100,1963081690,20750,20700,20750,20700,73
|
|
20240806,121000,1961570340,20700,20700,20700,20700,32
|
|
20240806,120900,1960907940,20700,20750,20750,20700,170
|
|
20240806,120800,1957388440,20750,20750,20750,20750,12
|
|
20240806,120700,1957139440,20750,20750,20750,20750,39
|
|
20240806,120600,1956330190,20750,20750,20750,20700,40
|
|
20240806,120500,1955500690,20700,20750,20750,20700,22
|
|
20240806,120400,1955044940,20750,20700,20750,20700,7
|
|
20240806,120300,1954899740,20700,20750,20750,20700,205
|
|
20240806,120200,1950655090,20700,20700,20700,20700,75
|
|
20240806,120100,1949102590,20700,20750,20750,20700,324
|
|
20240806,120000,1942395740,20750,20750,20750,20750,25
|
|
20240806,115900,1941876990,20750,20750,20850,20750,91
|
|
20240806,115800,1939987990,20750,20800,20800,20700,544
|
|
20240806,115700,1928711440,20850,20850,20850,20850,13
|
|
20240806,115600,1928440390,20800,20800,20800,20800,31
|
|
20240806,115500,1927795590,20850,20850,20850,20800,57
|
|
20240806,115400,1926608740,20800,20850,20850,20800,125
|
|
20240806,115300,1924008340,20800,20850,20850,20800,81
|
|
20240806,115200,1922322190,20850,20850,20850,20850,30
|
|
20240806,115100,1921696690,20850,20850,20850,20850,13
|
|
20240806,115000,1921425640,20800,20800,20800,20800,64
|
|
20240806,114900,1920094440,20800,20800,20800,20800,518
|
|
20240806,114800,1909320040,20800,20800,20800,20800,82
|
|
20240806,114700,1907614440,20800,20800,20800,20800,16
|
|
20240806,114600,1907281640,20800,20800,20800,20800,221
|
|
20240806,114500,1902684840,20750,20800,20800,20750,107
|
|
20240806,114400,1900462940,20800,20750,20800,20750,239
|
|
20240806,114300,1895502990,20750,20750,20750,20750,15
|
|
20240806,114200,1895191740,20750,20750,20750,20750,41
|
|
20240806,114100,1894340990,20750,20750,20750,20750,36
|
|
20240806,114000,1893593990,20750,20700,20750,20700,20
|
|
20240806,113900,1893179590,20750,20750,20750,20750,22
|
|
20240806,113800,1892723090,20750,20750,20750,20750,33
|
|
20240806,113700,1892038340,20750,20600,20750,20600,1140
|
|
20240806,113600,1868547990,20600,20600,20600,20600,1
|
|
20240806,113500,1868527390,20600,20600,20600,20550,107
|
|
20240806,113400,1866326740,20600,20600,20600,20600,29
|
|
20240806,113300,1865729340,20600,20600,20600,20600,12
|
|
20240806,113200,1865482140,20600,20600,20600,20600,19
|
|
20240806,113100,1865090740,20600,20550,20600,20550,52
|
|
20240806,113000,1864021740,20550,20550,20550,20550,120
|
|
20240806,112900,1861555740,20600,20600,20600,20550,148
|
|
20240806,112800,1858513690,20600,20600,20600,20600,33
|
|
20240806,112700,1857833890,20600,20550,20600,20550,381
|
|
20240806,112600,1850003440,20550,20550,20550,20550,41
|
|
20240806,112500,1849160890,20550,20550,20550,20550,60
|
|
20240806,112400,1847927890,20550,20550,20550,20550,45
|
|
20240806,112300,1847003140,20550,20550,20550,20550,19
|
|
20240806,112200,1846612690,20550,20500,20550,20500,25
|
|
20240806,112100,1846099540,20500,20500,20500,20500,33
|
|
20240806,112000,1845423040,20500,20500,20500,20500,39
|
|
20240806,111900,1844623540,20500,20450,20500,20400,396
|
|
20240806,111800,1836542140,20500,20500,20500,20500,78
|
|
20240806,111700,1834943140,20500,20550,20550,20500,199
|
|
20240806,111600,1830861940,20450,20400,20450,20350,1646
|
|
20240806,111500,1797339140,20400,20400,20400,20400,23
|
|
20240806,111400,1796869940,20400,20400,20400,20400,48
|
|
20240806,111300,1795890740,20400,20450,20450,20400,110
|
|
20240806,111200,1793645740,20450,20450,20450,20450,8
|
|
20240806,111100,1793482140,20450,20450,20450,20400,47
|
|
20240806,111000,1792521590,20400,20350,20400,20350,274
|
|
20240806,110900,1786936040,20350,20450,20450,20350,439
|
|
20240806,110800,1778001690,20400,20500,20500,20400,519
|
|
20240806,110700,1767403540,20500,20550,20600,20500,893
|
|
20240806,110600,1749069790,20550,20550,20550,20550,46
|
|
20240806,110500,1748124490,20550,20550,20550,20550,12
|
|
20240806,110400,1747877890,20600,20600,20600,20600,12
|
|
20240806,110300,1747630690,20600,20600,20650,20600,51
|
|
20240806,110200,1746579340,20600,20550,20600,20550,23
|
|
20240806,110100,1746105890,20600,20600,20600,20600,7
|
|
20240806,110000,1745961690,20600,20550,20600,20550,42
|
|
20240806,105900,1745098340,20500,20550,20550,20500,113
|
|
20240806,105800,1742781790,20500,20500,20500,20500,114
|
|
20240806,105700,1740444790,20500,20500,20500,20400,358
|
|
20240806,105600,1733132590,20550,20550,20600,20550,93
|
|
20240806,105500,1731220540,20550,20450,20550,20450,9
|
|
20240806,105400,1731035790,20450,20500,20500,20350,509
|
|
20240806,105300,1720635590,20500,20550,20600,20500,121
|
|
20240806,105200,1718148090,20500,20500,20500,20500,0
|
|
20240806,105100,1718148090,20500,20600,20600,20450,687
|
|
20240806,105000,1704065440,20600,20600,20600,20600,18
|
|
20240806,104900,1703694640,20600,20550,20600,20550,220
|
|
20240806,104800,1699172040,20550,20550,20550,20450,442
|
|
20240806,104700,1690108040,20600,20550,20600,20550,1174
|
|
20240806,104600,1665981740,20500,20500,20550,20500,163
|
|
20240806,104500,1662639890,20450,20550,20600,20450,679
|
|
20240806,104400,1648737890,20550,20650,20650,20550,122
|
|
20240806,104300,1646225590,20450,20450,20550,20400,1091
|
|
20240806,104200,1623923890,20500,20450,20500,20400,1126
|
|
20240806,104100,1600911740,20500,20500,20550,20500,363
|
|
20240806,104000,1593463240,20500,20650,20650,20500,194
|
|
20240806,103900,1589478290,20650,20650,20650,20550,845
|
|
20240806,103800,1572077840,20700,20650,20700,20650,129
|
|
20240806,103700,1569413340,20700,20750,20750,20700,193
|
|
20240806,103600,1565417190,20750,20750,20750,20700,28
|
|
20240806,103500,1564836790,20700,20750,20750,20700,52
|
|
20240806,103400,1563758690,20750,20750,20750,20600,553
|
|
20240806,103300,1552322440,20750,20750,20750,20700,2066
|
|
20240806,103200,1509523740,20750,20800,20800,20750,1084
|
|
20240806,103100,1487029840,20800,20850,20850,20800,529
|
|
20240806,103000,1476026240,20850,20850,20850,20800,1005
|
|
20240806,102900,1455086290,20900,20900,20950,20850,635
|
|
20240806,102800,1441814340,20950,21000,21000,20950,48
|
|
20240806,102700,1440806740,21000,20950,21000,20950,238
|
|
20240806,102600,1435820290,21000,21050,21050,21000,82
|
|
20240806,102500,1434098040,21000,20950,21000,20900,1643
|
|
20240806,102400,1399601740,20950,21000,21000,20950,70
|
|
20240806,102300,1398134940,20950,21000,21000,20950,1018
|
|
20240806,102200,1376807440,20950,20950,21000,20950,145
|
|
20240806,102100,1373769440,21000,21000,21000,21000,46
|
|
20240806,102000,1372803440,20950,20950,20950,20950,212
|
|
20240806,101900,1368362040,20950,20950,20950,20950,226
|
|
20240806,101800,1363627340,21000,21000,21100,20950,423
|
|
20240806,101700,1354757040,21000,21050,21050,21000,872
|
|
20240806,101600,1336440890,21050,21000,21050,21000,31
|
|
20240806,101500,1335788840,21100,21100,21100,21050,252
|
|
20240806,101400,1330483040,21100,21050,21100,21050,144
|
|
20240806,101300,1327450140,21000,21100,21100,21000,53
|
|
20240806,101200,1326334790,21050,21050,21050,21000,345
|
|
20240806,101100,1319072640,21050,21150,21150,21000,1147
|
|
20240806,101000,1294901340,21150,21100,21150,21100,27
|
|
20240806,100900,1294330790,21100,21150,21150,21100,278
|
|
20240806,100800,1288456090,21150,21200,21250,21150,243
|
|
20240806,100700,1283306040,21200,21300,21300,21150,279
|
|
20240806,100600,1277380990,21300,21350,21350,21300,682
|
|
20240806,100500,1262827990,21300,21150,21300,21150,1786
|
|
20240806,100400,1224900890,21200,21150,21200,21150,322
|
|
20240806,100300,1218090040,21200,21150,21200,21100,92
|
|
20240806,100200,1216145290,21200,21150,21200,21150,600
|
|
20240806,100100,1203454140,21150,21200,21200,21150,58
|
|
20240806,100000,1202224690,21200,21200,21200,21150,91
|
|
20240806,095900,1200296490,21200,21200,21250,21200,66
|
|
20240806,095800,1198896840,21200,21250,21250,21200,297
|
|
20240806,095700,1192599690,21250,21250,21250,21250,782
|
|
20240806,095600,1175982190,21250,21200,21250,21200,570
|
|
20240806,095500,1163897890,21200,21050,21200,21050,836
|
|
20240806,095400,1146214340,21050,21150,21150,21050,1404
|
|
20240806,095300,1116610190,21150,21150,21150,21150,24
|
|
20240806,095200,1116102590,21150,21100,21150,21100,12
|
|
20240806,095100,1115848940,21150,21200,21200,21100,282
|
|
20240806,095000,1109886440,21200,21150,21250,21150,185
|
|
20240806,094900,1105968690,21250,21200,21250,21200,965
|
|
20240806,094800,1085509990,21150,21200,21200,21150,481
|
|
20240806,094700,1075336090,21200,21200,21200,21150,87
|
|
20240806,094600,1073492890,21200,21200,21200,21200,247
|
|
20240806,094500,1068256490,21200,21150,21200,21150,149
|
|
20240806,094400,1065103940,21150,21100,21150,21100,450
|
|
20240806,094300,1055602390,21150,21050,21150,21050,437
|
|
20240806,094200,1046385040,21100,21150,21200,21100,194
|
|
20240806,094100,1042284640,21200,21150,21200,21150,734
|
|
20240806,094000,1026754790,21100,21000,21100,21000,1161
|
|
20240806,093900,1002306140,21000,21050,21100,21000,1122
|
|
20240806,093800,978711340,21050,20950,21100,20950,691
|
|
20240806,093700,964205140,21000,21050,21100,21000,719
|
|
20240806,093600,949087190,21100,21050,21100,21000,640
|
|
20240806,093500,935615490,21000,20950,21000,20900,1009
|
|
20240806,093400,914456840,21000,21000,21050,20950,127
|
|
20240806,093300,911790340,21000,21000,21100,20950,1934
|
|
20240806,093200,871148740,20850,20900,21000,20850,1138
|
|
20240806,093100,847337240,20900,20800,20950,20800,2816
|
|
20240806,093000,788609240,20750,20850,20850,20750,488
|
|
20240806,092900,778448140,20850,20800,20850,20800,1582
|
|
20240806,092800,745479990,20800,20850,20850,20800,105
|
|
20240806,092700,743295490,20850,20750,20850,20700,1510
|
|
20240806,092600,711883490,20800,20750,20800,20750,311
|
|
20240806,092500,705429740,20750,20700,20800,20700,1489
|
|
20240806,092400,674554690,20700,20650,20700,20600,1098
|
|
20240806,092300,651911240,20650,20650,20700,20600,363
|
|
20240806,092200,644417890,20650,20600,20650,20600,549
|
|
20240806,092100,633097840,20600,20550,20600,20500,333
|
|
20240806,092000,626263390,20550,20450,20550,20450,206
|
|
20240806,091900,622030640,20450,20550,20550,20450,543
|
|
20240806,091800,610904590,20550,20500,20700,20500,3786
|
|
20240806,091700,533163990,20500,20450,20500,20450,107
|
|
20240806,091600,530973640,20450,20350,20450,20350,687
|
|
20240806,091500,516947040,20450,20300,20450,20300,714
|
|
20240806,091400,502408940,20150,20400,20400,20150,412
|
|
20240806,091300,494069240,20400,20400,20400,20400,116
|
|
20240806,091200,491702840,20400,20250,20400,20250,1230
|
|
20240806,091100,466736090,20200,19980,20200,19970,934
|
|
20240806,091000,448014050,19970,19970,19970,19970,117
|
|
20240806,090900,445677560,19900,19920,19990,19900,1506
|
|
20240806,090800,415628930,19930,20000,20000,19930,1844
|
|
20240806,090700,378774890,20000,20300,20300,20000,825
|
|
20240806,090600,362137990,20300,20600,20600,20300,1686
|
|
20240806,090500,327664490,20600,20600,20650,20600,342
|
|
20240806,090400,320614340,20650,20450,20700,20350,862
|
|
20240806,090300,303015790,20550,20850,20850,20550,2012
|
|
20240806,090200,261431990,20850,20700,20850,20600,1209
|
|
20240806,090100,236307040,20700,20650,20850,20500,3092
|
|
20240806,090000,172225440,20650,19880,20750,19880,8483
|