672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,200900,1874309250,23400,23400,23400,23400,1407
|
|
20240805,200800,1874309250,23400,23400,23400,23400,0
|
|
20240805,200700,1874309250,23400,23400,23400,23400,0
|
|
20240805,200600,1874309250,23400,23400,23400,23400,0
|
|
20240805,200500,1874309250,23400,23400,23400,23400,0
|
|
20240805,200400,1874309250,23400,23400,23400,23400,0
|
|
20240805,200300,1874309250,23400,23400,23400,23400,0
|
|
20240805,200200,1874309250,23400,23400,23400,23400,0
|
|
20240805,200100,1874309250,23400,23400,23400,23400,0
|
|
20240805,200000,1874309250,23400,23400,23400,23400,0
|
|
20240805,195900,1874309250,23400,23400,23400,23400,0
|
|
20240805,195800,1874309250,23400,23400,23400,23400,0
|
|
20240805,195700,1874309250,23400,23400,23400,23400,0
|
|
20240805,195600,1874309250,23400,23400,23400,23400,0
|
|
20240805,195500,1874309250,23400,23400,23400,23400,0
|
|
20240805,195400,1874309250,23400,23400,23400,23400,0
|
|
20240805,195300,1874309250,23400,23400,23400,23400,0
|
|
20240805,195200,1874309250,23400,23400,23400,23400,0
|
|
20240805,195100,1874309250,23400,23400,23400,23400,0
|
|
20240805,195000,1874309250,23400,23400,23400,23400,0
|
|
20240805,194900,1874309250,23400,23400,23400,23400,0
|
|
20240805,194800,1874309250,23400,23400,23400,23400,0
|
|
20240805,194700,1874309250,23400,23400,23400,23400,0
|
|
20240805,194600,1874309250,23400,23400,23400,23400,0
|
|
20240805,194500,1874309250,23400,23400,23400,23400,0
|
|
20240805,194400,1874309250,23400,23400,23400,23400,0
|
|
20240805,194300,1874309250,23400,23400,23400,23400,0
|
|
20240805,194200,1874309250,23400,23400,23400,23400,0
|
|
20240805,194100,1874309250,23400,23400,23400,23400,0
|
|
20240805,194000,1874309250,23400,23400,23400,23400,0
|
|
20240805,193900,1874309250,23400,23400,23400,23400,1407
|
|
20240805,193800,1874309250,23400,23400,23400,23400,0
|
|
20240805,193700,1874309250,23400,23400,23400,23400,0
|
|
20240805,193600,1874309250,23400,23400,23400,23400,0
|
|
20240805,193500,1874309250,23400,23400,23400,23400,0
|
|
20240805,193400,1874309250,23400,23400,23400,23400,0
|
|
20240805,193300,1874309250,23400,23400,23400,23400,0
|
|
20240805,193200,1874309250,23400,23400,23400,23400,0
|
|
20240805,193100,1874309250,23400,23400,23400,23400,0
|
|
20240805,193000,1874309250,23400,23400,23400,23400,0
|
|
20240805,192900,1874309250,23400,23400,23400,23400,0
|
|
20240805,192800,1874309250,23400,23400,23400,23400,0
|
|
20240805,192700,1874309250,23400,23400,23400,23400,0
|
|
20240805,192600,1874309250,23400,23400,23400,23400,0
|
|
20240805,192500,1874309250,23400,23400,23400,23400,0
|
|
20240805,192400,1874309250,23400,23400,23400,23400,0
|
|
20240805,192300,1874309250,23400,23400,23400,23400,0
|
|
20240805,192200,1874309250,23400,23400,23400,23400,0
|
|
20240805,192100,1874309250,23400,23400,23400,23400,0
|
|
20240805,192000,1874309250,23400,23400,23400,23400,0
|
|
20240805,191900,1874309250,23400,23400,23400,23400,0
|
|
20240805,191800,1874309250,23400,23400,23400,23400,0
|
|
20240805,191700,1874309250,23400,23400,23400,23400,0
|
|
20240805,191600,1874309250,23400,23400,23400,23400,0
|
|
20240805,191500,1874309250,23400,23400,23400,23400,0
|
|
20240805,191400,1874309250,23400,23400,23400,23400,0
|
|
20240805,191300,1874309250,23400,23400,23400,23400,0
|
|
20240805,191200,1874309250,23400,23400,23400,23400,0
|
|
20240805,191100,1874309250,23400,23400,23400,23400,0
|
|
20240805,191000,1874309250,23400,23400,23400,23400,0
|
|
20240805,190900,1874309250,23400,23400,23400,23400,1407
|
|
20240805,190800,1874309250,23400,23400,23400,23400,0
|
|
20240805,190700,1874309250,23400,23400,23400,23400,0
|
|
20240805,190600,1874309250,23400,23400,23400,23400,0
|
|
20240805,190500,1874309250,23400,23400,23400,23400,0
|
|
20240805,190400,1874309250,23400,23400,23400,23400,0
|
|
20240805,190300,1874309250,23400,23400,23400,23400,0
|
|
20240805,190200,1874309250,23400,23400,23400,23400,0
|
|
20240805,190100,1874309250,23400,23400,23400,23400,0
|
|
20240805,190000,1874309250,23400,23400,23400,23400,0
|
|
20240805,185900,1874309250,23400,23400,23400,23400,0
|
|
20240805,185800,1874309250,23400,23400,23400,23400,0
|
|
20240805,185700,1874309250,23400,23400,23400,23400,0
|
|
20240805,185600,1874309250,23400,23400,23400,23400,0
|
|
20240805,185500,1874309250,23400,23400,23400,23400,0
|
|
20240805,185400,1874309250,23400,23400,23400,23400,0
|
|
20240805,185300,1874309250,23400,23400,23400,23400,0
|
|
20240805,185200,1874309250,23400,23400,23400,23400,0
|
|
20240805,185100,1874309250,23400,23400,23400,23400,0
|
|
20240805,185000,1874309250,23400,23400,23400,23400,0
|
|
20240805,184900,1874309250,23400,23400,23400,23400,0
|
|
20240805,184800,1874309250,23400,23400,23400,23400,0
|
|
20240805,184700,1874309250,23400,23400,23400,23400,0
|
|
20240805,184600,1874309250,23400,23400,23400,23400,0
|
|
20240805,184500,1874309250,23400,23400,23400,23400,0
|
|
20240805,184400,1874309250,23400,23400,23400,23400,0
|
|
20240805,184300,1874309250,23400,23400,23400,23400,0
|
|
20240805,184200,1874309250,23400,23400,23400,23400,0
|
|
20240805,184100,1874309250,23400,23400,23400,23400,0
|
|
20240805,184000,1874309250,23400,23400,23400,23400,0
|
|
20240805,183900,1874309250,23400,23400,23400,23400,1407
|
|
20240805,183800,1874309250,23400,23400,23400,23400,0
|
|
20240805,183700,1874309250,23400,23400,23400,23400,0
|
|
20240805,183600,1874309250,23400,23400,23400,23400,0
|
|
20240805,183500,1874309250,23400,23400,23400,23400,0
|
|
20240805,183400,1874309250,23400,23400,23400,23400,0
|
|
20240805,183300,1874309250,23400,23400,23400,23400,0
|
|
20240805,183200,1874309250,23400,23400,23400,23400,0
|
|
20240805,183100,1874309250,23400,23400,23400,23400,0
|
|
20240805,183000,1874309250,23400,23400,23400,23400,0
|
|
20240805,182900,1874309250,23400,23400,23400,23400,0
|
|
20240805,182800,1874309250,23400,23400,23400,23400,0
|
|
20240805,182700,1874309250,23400,23400,23400,23400,0
|
|
20240805,182600,1874309250,23400,23400,23400,23400,0
|
|
20240805,182500,1874309250,23400,23400,23400,23400,0
|
|
20240805,182400,1874309250,23400,23400,23400,23400,0
|
|
20240805,182300,1874309250,23400,23400,23400,23400,0
|
|
20240805,182200,1874309250,23400,23400,23400,23400,0
|
|
20240805,182100,1874309250,23400,23400,23400,23400,0
|
|
20240805,182000,1874309250,23400,23400,23400,23400,0
|
|
20240805,181900,1874309250,23400,23400,23400,23400,0
|
|
20240805,181800,1874309250,23400,23400,23400,23400,0
|
|
20240805,181700,1874309250,23400,23400,23400,23400,0
|
|
20240805,181600,1874309250,23400,23400,23400,23400,0
|
|
20240805,181500,1874309250,23400,23400,23400,23400,0
|
|
20240805,181400,1874309250,23400,23400,23400,23400,0
|
|
20240805,181300,1874309250,23400,23400,23400,23400,0
|
|
20240805,181200,1874309250,23400,23400,23400,23400,0
|
|
20240805,181100,1874309250,23400,23400,23400,23400,0
|
|
20240805,181000,1874309250,23400,23400,23400,23400,0
|
|
20240805,180900,1874309250,23400,23400,23400,23400,1407
|
|
20240805,180800,1874309250,23400,23400,23400,23400,0
|
|
20240805,180700,1874309250,23400,23400,23400,23400,0
|
|
20240805,180600,1874309250,23400,23400,23400,23400,0
|
|
20240805,180500,1874309250,23400,23400,23400,23400,0
|
|
20240805,180400,1874309250,23400,23400,23400,23400,0
|
|
20240805,180300,1874309250,23400,23400,23400,23400,0
|
|
20240805,180200,1874309250,23400,23400,23400,23400,0
|
|
20240805,180100,1874309250,23400,23400,23400,23400,0
|
|
20240805,180000,1874309250,23400,23400,23400,23400,0
|
|
20240805,175900,1874309250,23400,23400,23400,23400,0
|
|
20240805,175800,1874309250,23400,23400,23400,23400,0
|
|
20240805,175700,1874309250,23400,23400,23400,23400,0
|
|
20240805,175600,1874309250,23400,23400,23400,23400,0
|
|
20240805,175500,1874309250,23400,23400,23400,23400,0
|
|
20240805,175400,1874309250,23400,23400,23400,23400,0
|
|
20240805,175300,1874309250,23400,23400,23400,23400,0
|
|
20240805,175200,1874309250,23400,23400,23400,23400,0
|
|
20240805,175100,1874309250,23400,23400,23400,23400,0
|
|
20240805,175000,1874309250,23400,23400,23400,23400,0
|
|
20240805,174900,1874309250,23400,23400,23400,23400,0
|
|
20240805,174800,1874309250,23400,23400,23400,23400,0
|
|
20240805,174700,1874309250,23400,23400,23400,23400,0
|
|
20240805,174600,1874309250,23400,23400,23400,23400,0
|
|
20240805,174500,1874309250,23400,23400,23400,23400,0
|
|
20240805,174400,1874309250,23400,23400,23400,23400,0
|
|
20240805,174300,1874309250,23400,23400,23400,23400,0
|
|
20240805,174200,1874309250,23400,23400,23400,23400,0
|
|
20240805,174100,1874309250,23400,23400,23400,23400,0
|
|
20240805,174000,1874309250,23400,23400,23400,23400,0
|
|
20240805,173900,1874309250,23400,23400,23400,23400,1407
|
|
20240805,173800,1874309250,23400,23400,23400,23400,0
|
|
20240805,173700,1874309250,23400,23400,23400,23400,0
|
|
20240805,173600,1874309250,23400,23400,23400,23400,0
|
|
20240805,173500,1874309250,23400,23400,23400,23400,0
|
|
20240805,173400,1874309250,23400,23400,23400,23400,0
|
|
20240805,173300,1874309250,23400,23400,23400,23400,0
|
|
20240805,173200,1874309250,23400,23400,23400,23400,0
|
|
20240805,173100,1874309250,23400,23400,23400,23400,0
|
|
20240805,173000,1874309250,23400,23400,23400,23400,0
|
|
20240805,172900,1874309250,23400,23400,23400,23400,0
|
|
20240805,172800,1874309250,23400,23400,23400,23400,0
|
|
20240805,172700,1874309250,23400,23400,23400,23400,0
|
|
20240805,172600,1874309250,23400,23400,23400,23400,0
|
|
20240805,172500,1874309250,23400,23400,23400,23400,0
|
|
20240805,172400,1874309250,23400,23400,23400,23400,0
|
|
20240805,172300,1874309250,23400,23400,23400,23400,0
|
|
20240805,172200,1874309250,23400,23400,23400,23400,0
|
|
20240805,172100,1874309250,23400,23400,23400,23400,0
|
|
20240805,172000,1874309250,23400,23400,23400,23400,0
|
|
20240805,171900,1874309250,23400,23400,23400,23400,0
|
|
20240805,171800,1874309250,23400,23400,23400,23400,0
|
|
20240805,171700,1874309250,23400,23400,23400,23400,0
|
|
20240805,171600,1874309250,23400,23400,23400,23400,0
|
|
20240805,171500,1874309250,23400,23400,23400,23400,0
|
|
20240805,171400,1874309250,23400,23400,23400,23400,0
|
|
20240805,171300,1874309250,23400,23400,23400,23400,0
|
|
20240805,171200,1874309250,23400,23400,23400,23400,0
|
|
20240805,171100,1874309250,23400,23400,23400,23400,0
|
|
20240805,171000,1874309250,23400,23400,23400,23400,0
|
|
20240805,170900,1874309250,23400,23400,23400,23400,1407
|
|
20240805,170800,1874309250,23400,23400,23400,23400,0
|
|
20240805,170700,1874309250,23400,23400,23400,23400,0
|
|
20240805,170600,1874309250,23400,23400,23400,23400,0
|
|
20240805,170500,1874309250,23400,23400,23400,23400,0
|
|
20240805,170400,1874309250,23400,23400,23400,23400,0
|
|
20240805,170300,1874309250,23400,23400,23400,23400,0
|
|
20240805,170200,1874309250,23400,23400,23400,23400,0
|
|
20240805,170100,1874309250,23400,23400,23400,23400,0
|
|
20240805,170000,1874309250,23400,23400,23400,23400,0
|
|
20240805,165900,1874309250,23400,23400,23400,23400,0
|
|
20240805,165800,1874309250,23400,23400,23400,23400,0
|
|
20240805,165700,1874309250,23400,23400,23400,23400,0
|
|
20240805,165600,1874309250,23400,23400,23400,23400,0
|
|
20240805,165500,1874309250,23400,23400,23400,23400,0
|
|
20240805,165400,1874309250,23400,23400,23400,23400,0
|
|
20240805,165300,1874309250,23400,23400,23400,23400,0
|
|
20240805,165200,1874309250,23400,23400,23400,23400,0
|
|
20240805,165100,1874309250,23400,23400,23400,23400,0
|
|
20240805,165000,1874309250,23400,23400,23400,23400,0
|
|
20240805,164900,1874309250,23400,23400,23400,23400,0
|
|
20240805,164800,1874309250,23400,23400,23400,23400,0
|
|
20240805,164700,1874309250,23400,23400,23400,23400,0
|
|
20240805,164600,1874309250,23400,23400,23400,23400,0
|
|
20240805,164500,1874309250,23400,23400,23400,23400,0
|
|
20240805,164400,1874309250,23400,23400,23400,23400,0
|
|
20240805,164300,1874309250,23400,23400,23400,23400,0
|
|
20240805,164200,1874309250,23400,23400,23400,23400,0
|
|
20240805,164100,1874309250,23400,23400,23400,23400,0
|
|
20240805,164000,1874309250,23400,23400,23400,23400,0
|
|
20240805,163900,1874309250,23400,23400,23400,23400,1407
|
|
20240805,163800,1874309250,23400,23400,23400,23400,0
|
|
20240805,163700,1874309250,23400,23400,23400,23400,0
|
|
20240805,163600,1874309250,23400,23400,23400,23400,0
|
|
20240805,163500,1874309250,23400,23400,23400,23400,0
|
|
20240805,163400,1874309250,23400,23400,23400,23400,0
|
|
20240805,163300,1874309250,23400,23400,23400,23400,0
|
|
20240805,163200,1874309250,23400,23400,23400,23400,0
|
|
20240805,163100,1874309250,23400,23400,23400,23400,0
|
|
20240805,163000,1874309250,23400,23400,23400,23400,0
|
|
20240805,162900,1874309250,23400,23400,23400,23400,0
|
|
20240805,162800,1874309250,23400,23400,23400,23400,0
|
|
20240805,162700,1874309250,23400,23400,23400,23400,0
|
|
20240805,162600,1874309250,23400,23400,23400,23400,0
|
|
20240805,162500,1874309250,23400,23400,23400,23400,0
|
|
20240805,162400,1874309250,23400,23400,23400,23400,0
|
|
20240805,162300,1874309250,23400,23400,23400,23400,0
|
|
20240805,162200,1874309250,23400,23400,23400,23400,0
|
|
20240805,162100,1874309250,23400,23400,23400,23400,0
|
|
20240805,162000,1874309250,23400,23400,23400,23400,0
|
|
20240805,161900,1874309250,23400,23400,23400,23400,0
|
|
20240805,161800,1874309250,23400,23400,23400,23400,0
|
|
20240805,161700,1874309250,23400,23400,23400,23400,0
|
|
20240805,161600,1874309250,23400,23400,23400,23400,0
|
|
20240805,161500,1874309250,23400,23400,23400,23400,0
|
|
20240805,161400,1874309250,23400,23400,23400,23400,0
|
|
20240805,161300,1874309250,23400,23400,23400,23400,0
|
|
20240805,161200,1874309250,23400,23400,23400,23400,0
|
|
20240805,161100,1874309250,23400,23400,23400,23400,0
|
|
20240805,161000,1874309250,23400,23400,23400,23400,0
|
|
20240805,160900,1874309250,23400,23400,23400,23400,1407
|
|
20240805,160800,1874309250,23400,23400,23400,23400,0
|
|
20240805,160700,1874309250,23400,23400,23400,23400,0
|
|
20240805,160600,1874309250,23400,23400,23400,23400,0
|
|
20240805,160500,1874309250,23400,23400,23400,23400,0
|
|
20240805,160400,1874309250,23400,23400,23400,23400,0
|
|
20240805,160300,1874309250,23400,23400,23400,23400,0
|
|
20240805,160200,1874309250,23400,23400,23400,23400,0
|
|
20240805,160100,1874309250,23400,23400,23400,23400,0
|
|
20240805,160000,1874309250,23400,23400,23400,23400,0
|
|
20240805,155900,1874309250,23400,23400,23400,23400,0
|
|
20240805,155800,1874309250,23400,23400,23400,23400,0
|
|
20240805,155700,1874309250,23400,23400,23400,23400,0
|
|
20240805,155600,1874309250,23400,23400,23400,23400,0
|
|
20240805,155500,1874309250,23400,23400,23400,23400,0
|
|
20240805,155400,1874309250,23400,23400,23400,23400,0
|
|
20240805,155300,1874309250,23400,23400,23400,23400,0
|
|
20240805,155200,1874309250,23400,23400,23400,23400,0
|
|
20240805,155100,1874309250,23400,23400,23400,23400,0
|
|
20240805,155000,1874309250,23400,23400,23400,23400,0
|
|
20240805,154900,1874309250,23400,23400,23400,23400,0
|
|
20240805,154800,1874309250,23400,23400,23400,23400,0
|
|
20240805,154700,1874309250,23400,23400,23400,23400,0
|
|
20240805,154600,1874309250,23400,23400,23400,23400,0
|
|
20240805,154500,1874309250,23400,23400,23400,23400,0
|
|
20240805,154400,1874309250,23400,23400,23400,23400,0
|
|
20240805,154300,1874309250,23400,23400,23400,23400,0
|
|
20240805,154200,1874309250,23400,23400,23400,23400,0
|
|
20240805,154100,1874309250,23400,23400,23400,23400,0
|
|
20240805,154000,1874309250,23400,23400,23400,23400,0
|
|
20240805,153900,1874309250,23400,23400,23400,23400,1407
|
|
20240805,153800,1874309250,23400,23400,23400,23400,0
|
|
20240805,153700,1874309250,23400,23400,23400,23400,0
|
|
20240805,153600,1874309250,23400,23400,23400,23400,0
|
|
20240805,153500,1874309250,23400,23400,23400,23400,0
|
|
20240805,153400,1874309250,23400,23400,23400,23400,0
|
|
20240805,153300,1874309250,23400,23400,23400,23400,0
|
|
20240805,153200,1874309250,23400,23400,23400,23400,0
|
|
20240805,153100,1874309250,23400,23400,23400,23400,0
|
|
20240805,153000,1874309250,23400,23400,23400,23400,1407
|
|
20240805,152900,1841385450,23500,23500,23500,23500,0
|
|
20240805,152800,1841385450,23500,23500,23500,23500,0
|
|
20240805,152700,1841385450,23500,23500,23500,23500,0
|
|
20240805,152600,1841385450,23500,23500,23500,23500,0
|
|
20240805,152500,1841385450,23500,23500,23500,23500,0
|
|
20240805,152400,1841385450,23500,23500,23500,23500,0
|
|
20240805,152300,1841385450,23500,23500,23500,23500,0
|
|
20240805,152200,1841385450,23500,23500,23500,23500,0
|
|
20240805,152100,1841385450,23500,23500,23500,23500,0
|
|
20240805,152000,1841385450,23500,23500,23500,23500,0
|
|
20240805,151900,1841385450,23500,23450,23500,23400,245
|
|
20240805,151800,1835636800,23450,23400,23500,23200,285
|
|
20240805,151700,1828962950,23400,23400,23400,23150,1102
|
|
20240805,151600,1803219650,23400,23100,23400,23100,371
|
|
20240805,151500,1794635150,23050,22800,23050,22750,91
|
|
20240805,151400,1792540050,22650,22650,22650,22650,0
|
|
20240805,151300,1792540050,22650,23050,23100,22650,39
|
|
20240805,151200,1791653750,23100,23150,23150,23100,4
|
|
20240805,151100,1791561250,23150,23200,23200,23100,11
|
|
20240805,151000,1791307000,22650,22800,22800,22650,1170
|
|
20240805,150900,1764676500,22750,23150,23300,22750,327
|
|
20240805,150800,1757174300,23150,23150,23150,23150,62
|
|
20240805,150700,1755739000,23150,23100,23150,23100,14
|
|
20240805,150600,1755414950,23500,22950,23500,22950,24
|
|
20240805,150500,1754852600,23000,23450,23500,23000,600
|
|
20240805,150400,1740926050,23500,23450,23550,23400,131
|
|
20240805,150300,1737857250,23550,23450,23550,23450,471
|
|
20240805,150200,1726782800,23400,23300,23400,23250,240
|
|
20240805,150100,1721191600,22950,23500,23500,22750,410
|
|
20240805,150000,1711669150,23300,23300,23500,23250,75
|
|
20240805,145900,1709920700,23500,23550,23550,23500,3
|
|
20240805,145800,1709850150,23350,23350,23350,23350,753
|
|
20240805,145700,1692267600,23000,22750,23000,22750,85
|
|
20240805,145600,1690320850,22750,22700,22750,22550,168
|
|
20240805,145500,1686505950,22500,22600,22750,22500,679
|
|
20240805,145400,1671111500,22750,22750,22750,22700,146
|
|
20240805,145300,1667790550,22900,22950,22950,22800,346
|
|
20240805,145200,1659900050,22950,22800,22950,22800,373
|
|
20240805,145100,1651368750,22800,23350,23350,22800,464
|
|
20240805,145000,1640724200,23350,23500,23500,23300,853
|
|
20240805,144900,1620801650,23500,23600,23700,23500,672
|
|
20240805,144800,1604966950,23900,23550,23900,23550,106
|
|
20240805,144700,1602467400,23950,23850,23950,23500,1192
|
|
20240805,144600,1574238950,23800,23750,23800,23750,131
|
|
20240805,144500,1571125650,23750,23550,23750,23500,460
|
|
20240805,144400,1560290650,23700,23600,23700,23550,31
|
|
20240805,144300,1559558100,23550,23550,23550,23550,91
|
|
20240805,144200,1557415050,23700,23650,23700,23500,246
|
|
20240805,144100,1551594750,23500,23500,23500,23500,130
|
|
20240805,144000,1548539750,23500,23700,23700,23500,39
|
|
20240805,143900,1547619000,23700,23750,23750,23700,76
|
|
20240805,143800,1545815000,23750,23850,23850,23750,43
|
|
20240805,143700,1544790000,23900,23950,24000,23900,109
|
|
20240805,143600,1542183400,24000,24200,24200,24000,1245
|
|
20240805,143500,1512215400,24200,24200,24200,24150,77
|
|
20240805,143400,1510355250,24200,24200,24200,24150,90
|
|
20240805,143300,1508180250,24150,24150,24150,24150,2
|
|
20240805,143200,1508131950,24100,24300,24300,24100,154
|
|
20240805,143100,1504419900,24150,24150,24150,24150,48
|
|
20240805,143000,1503260700,24150,24350,24350,24150,224
|
|
20240805,142900,1497814700,24350,24450,24450,24350,76
|
|
20240805,142800,1495964000,24350,24500,24500,24350,375
|
|
20240805,142700,1486802150,24500,24500,24650,24500,114
|
|
20240805,142600,1484000500,24500,24500,24600,24500,118
|
|
20240805,142500,1481108750,24700,24700,24700,24700,0
|
|
20240805,142400,1481108750,24700,24700,24700,24700,0
|
|
20240805,142300,1481108750,24700,24700,24700,24700,0
|
|
20240805,142200,1481108750,24700,24700,24700,24700,0
|
|
20240805,142100,1481108750,24700,24700,24700,24700,0
|
|
20240805,142000,1481108750,24700,24700,24700,24700,0
|
|
20240805,141900,1481108750,24700,24700,24700,24700,0
|
|
20240805,141800,1481108750,24700,24700,24700,24700,0
|
|
20240805,141700,1481108750,24700,24700,24700,24700,0
|
|
20240805,141600,1481108750,24700,24700,24700,24700,0
|
|
20240805,141500,1481108750,24700,24700,24700,24700,0
|
|
20240805,141400,1481108750,24700,24700,24700,24700,0
|
|
20240805,141300,1481108750,24700,24700,24700,24700,0
|
|
20240805,141200,1481108750,24700,24700,24700,24700,0
|
|
20240805,141100,1481108750,24700,24700,24700,24700,0
|
|
20240805,141000,1481108750,24700,24700,24700,24700,0
|
|
20240805,140900,1481108750,24700,24700,24700,24700,0
|
|
20240805,140800,1481108750,24700,24700,24700,24700,0
|
|
20240805,140700,1481108750,24700,24700,24700,24700,0
|
|
20240805,140600,1481108750,24700,24700,24700,24700,0
|
|
20240805,140500,1481108750,24700,24700,24700,24700,0
|
|
20240805,140400,1481108750,24700,24700,24700,24700,0
|
|
20240805,140300,1481108750,24700,24700,24700,24700,0
|
|
20240805,140200,1481108750,24700,24700,24700,24700,0
|
|
20240805,140100,1481108750,24700,24700,24700,24700,0
|
|
20240805,140000,1481108750,24700,24700,24700,24700,0
|
|
20240805,135900,1481108750,24700,24700,24700,24700,0
|
|
20240805,135800,1481108750,24700,24700,24700,24700,0
|
|
20240805,135700,1481108750,24700,24700,24700,24700,0
|
|
20240805,135600,1481108750,24700,24700,24700,24700,0
|
|
20240805,135500,1481108750,24700,24650,24700,24500,208
|
|
20240805,135400,1475989750,24700,24650,24700,24650,22
|
|
20240805,135300,1475447350,24650,24650,24650,24650,1
|
|
20240805,135200,1475422700,24650,24650,24650,24650,2
|
|
20240805,135100,1475373400,24700,24700,24750,24700,154
|
|
20240805,135000,1471569550,24700,24800,24800,24700,121
|
|
20240805,134900,1468577850,24700,24700,24700,24700,0
|
|
20240805,134800,1468577850,24700,24800,24800,24700,50
|
|
20240805,134700,1467339550,24800,24800,24800,24800,67
|
|
20240805,134600,1465677950,24800,24700,24800,24700,21
|
|
20240805,134500,1465157450,24700,24700,24700,24700,1
|
|
20240805,134400,1465132750,24700,24800,24800,24700,135
|
|
20240805,134300,1461789350,24750,24750,24750,24750,7
|
|
20240805,134200,1461616100,24800,24800,24950,24800,21
|
|
20240805,134100,1461094700,25050,25050,25050,25050,0
|
|
20240805,134000,1461094700,25050,24850,25050,24800,251
|
|
20240805,133900,1454867150,24850,24850,24850,24850,68
|
|
20240805,133800,1453177350,24850,24850,24850,24850,5
|
|
20240805,133700,1453053100,24800,24800,24800,24800,0
|
|
20240805,133600,1453053100,24800,24800,24800,24800,38
|
|
20240805,133500,1452110700,24850,24850,24850,24850,20
|
|
20240805,133400,1451613700,24850,24850,24850,24850,20
|
|
20240805,133300,1451116700,24800,24900,24900,24800,178
|
|
20240805,133200,1446693200,24950,24950,24950,24950,0
|
|
20240805,133100,1446693200,24950,24950,24950,24950,39
|
|
20240805,133000,1445720150,24900,24900,24900,24900,417
|
|
20240805,132900,1435336850,24900,24900,24900,24900,0
|
|
20240805,132800,1435336850,24900,24800,24950,24800,36
|
|
20240805,132700,1434440900,24900,24800,24900,24800,270
|
|
20240805,132600,1427736500,24850,24900,24950,24850,107
|
|
20240805,132500,1425074750,24950,24950,24950,24950,64
|
|
20240805,132400,1423477950,25000,25000,25000,25000,1961
|
|
20240805,132300,1374452950,25000,25000,25000,25000,511
|
|
20240805,132200,1361677950,25100,25100,25100,25100,83
|
|
20240805,132100,1359594650,25100,25050,25100,25000,563
|
|
20240805,132000,1345496500,25100,25100,25100,25050,227
|
|
20240805,131900,1339799850,25100,25100,25100,25100,50
|
|
20240805,131800,1338544850,25150,25150,25150,25100,10
|
|
20240805,131700,1338293400,25250,25250,25250,25250,0
|
|
20240805,131600,1338293400,25250,25250,25250,25250,0
|
|
20240805,131500,1338293400,25250,25250,25250,25250,10
|
|
20240805,131400,1338040900,25250,25200,25250,25200,54
|
|
20240805,131300,1336680050,25200,25200,25200,25200,114
|
|
20240805,131200,1333807250,25200,25200,25200,25200,3
|
|
20240805,131100,1333731650,25200,25200,25200,25200,1
|
|
20240805,131000,1333706450,25100,25100,25100,25100,104
|
|
20240805,130900,1331096050,25100,25100,25100,25100,34
|
|
20240805,130800,1330242650,25100,25100,25100,25100,0
|
|
20240805,130700,1330242650,25100,25100,25150,25100,465
|
|
20240805,130600,1318570850,25100,25100,25100,25100,137
|
|
20240805,130500,1315132150,25100,25200,25200,25100,162
|
|
20240805,130400,1311063950,25300,25300,25300,25300,0
|
|
20240805,130300,1311063950,25300,25300,25300,25300,0
|
|
20240805,130200,1311063950,25300,25200,25300,25150,506
|
|
20240805,130100,1298326800,25300,25300,25300,25300,1
|
|
20240805,130000,1298301500,25300,25300,25300,25300,3
|
|
20240805,125900,1298225600,25300,25300,25300,25300,0
|
|
20240805,125800,1298225600,25300,25300,25300,25300,0
|
|
20240805,125700,1298225600,25300,25150,25300,25150,10
|
|
20240805,125600,1297973650,25150,25150,25150,25150,9
|
|
20240805,125500,1297747300,25150,25150,25200,25150,32
|
|
20240805,125400,1296942450,25150,25250,25250,25150,60
|
|
20240805,125300,1295430450,25300,25300,25300,25300,3
|
|
20240805,125200,1295354550,25200,25200,25300,25200,90
|
|
20240805,125100,1293078650,25200,25200,25200,25200,57
|
|
20240805,125000,1291642250,25200,25200,25200,25200,1
|
|
20240805,124900,1291617050,25200,25200,25200,25200,0
|
|
20240805,124800,1291617050,25200,25200,25200,25200,226
|
|
20240805,124700,1285921850,25300,25200,25300,25150,310
|
|
20240805,124600,1278121800,25200,25200,25200,25150,53
|
|
20240805,124500,1276788650,25300,25300,25300,25300,3
|
|
20240805,124400,1276712750,25400,25150,25400,25150,330
|
|
20240805,124300,1268412850,25300,25300,25300,25300,0
|
|
20240805,124200,1268412850,25300,25300,25300,25300,0
|
|
20240805,124100,1268412850,25300,25400,25450,25300,8
|
|
20240805,124000,1268209550,25400,25250,25400,25250,9
|
|
20240805,123900,1267982000,25250,25300,25300,25250,300
|
|
20240805,123800,1260406800,25300,25300,25300,25300,9
|
|
20240805,123700,1260179100,25300,25300,25300,25300,49
|
|
20240805,123600,1258939400,25300,25300,25300,25300,0
|
|
20240805,123500,1258939400,25300,25300,25300,25300,9
|
|
20240805,123400,1258711700,25300,25300,25300,25300,0
|
|
20240805,123300,1258711700,25300,25300,25300,25300,50
|
|
20240805,123200,1257446700,25300,25350,25350,25250,1923
|
|
20240805,123100,1208793850,25300,25300,25300,25300,0
|
|
20240805,123000,1208793850,25300,25300,25300,25300,25
|
|
20240805,122900,1208161350,25300,25300,25300,25300,0
|
|
20240805,122800,1208161350,25300,25500,25500,25300,11
|
|
20240805,122700,1207882850,25300,25300,25300,25300,34
|
|
20240805,122600,1207022650,25400,25400,25500,25400,59
|
|
20240805,122500,1205523950,25300,25300,25300,25300,0
|
|
20240805,122400,1205523950,25300,25500,25500,25300,4
|
|
20240805,122300,1205422550,25500,25300,25500,25300,32
|
|
20240805,122200,1204612550,25300,25300,25300,25300,10
|
|
20240805,122100,1204359550,25300,25300,25300,25300,0
|
|
20240805,122000,1204359550,25300,25300,25450,25300,124
|
|
20240805,121900,1201215300,25300,25300,25300,25300,0
|
|
20240805,121800,1201215300,25300,25300,25300,25300,5
|
|
20240805,121700,1201088800,25250,25250,25250,25250,0
|
|
20240805,121600,1201088800,25250,25500,25500,25250,25
|
|
20240805,121500,1200456300,25250,25450,25500,25250,635
|
|
20240805,121400,1184341250,25450,25300,25450,25300,82
|
|
20240805,121300,1182258850,25250,25250,25250,25250,21
|
|
20240805,121200,1181728600,25250,25350,25450,25250,473
|
|
20240805,121100,1169748400,25550,25550,25550,25550,0
|
|
20240805,121000,1169748400,25550,25550,25550,25550,0
|
|
20240805,120900,1169748400,25550,25550,25550,25550,0
|
|
20240805,120800,1169748400,25550,25550,25550,25550,2
|
|
20240805,120700,1169697300,25550,25550,25550,25300,501
|
|
20240805,120600,1156974750,25600,25600,25600,25600,23
|
|
20240805,120500,1156385950,25600,25600,25600,25600,101
|
|
20240805,120400,1153800350,25650,25650,25650,25650,3
|
|
20240805,120300,1153723400,25650,25650,25650,25650,5
|
|
20240805,120200,1153595150,25650,25650,25650,25600,77
|
|
20240805,120100,1151621800,25650,25650,25650,25650,2
|
|
20240805,120000,1151570500,25800,25800,25800,25800,0
|
|
20240805,115900,1151570500,25800,25800,25800,25800,0
|
|
20240805,115800,1151570500,25800,25800,25800,25800,1
|
|
20240805,115700,1151544700,25800,25800,25800,25800,19
|
|
20240805,115600,1151054500,25800,25600,25800,25600,139
|
|
20240805,115500,1147480750,25550,25550,25550,25550,2
|
|
20240805,115400,1147429650,25550,25550,25550,25550,12
|
|
20240805,115300,1147123050,25550,25550,25550,25550,5
|
|
20240805,115200,1146995300,25550,25550,25550,25550,0
|
|
20240805,115100,1146995300,25550,25550,25550,25550,0
|
|
20240805,115000,1146995300,25550,25650,25650,25550,5
|
|
20240805,114900,1146867350,25650,25650,25650,25650,0
|
|
20240805,114800,1146867350,25650,25700,25700,25650,27
|
|
20240805,114700,1146174000,25750,25600,25750,25550,105
|
|
20240805,114600,1143489950,25800,25600,25800,25600,11
|
|
20240805,114500,1143208150,25600,25600,25600,25600,2
|
|
20240805,114400,1143156950,25600,25600,25600,25600,0
|
|
20240805,114300,1143156950,25600,25600,25600,25600,30
|
|
20240805,114200,1142388950,25600,25600,25600,25600,1
|
|
20240805,114100,1142363350,25850,25650,25850,25650,60
|
|
20240805,114000,1140823550,25650,25650,25650,25650,0
|
|
20240805,113900,1140823550,25650,25650,25650,25650,0
|
|
20240805,113800,1140823550,25650,25850,25850,25650,41
|
|
20240805,113700,1139769700,25850,25850,25850,25850,2
|
|
20240805,113600,1139718000,25850,25850,25850,25850,2
|
|
20240805,113500,1139666300,25900,25800,25900,25800,137
|
|
20240805,113400,1136123300,25800,25800,25800,25800,3
|
|
20240805,113300,1136045900,25500,25500,25500,25500,0
|
|
20240805,113200,1136045900,25500,25750,25750,25500,193
|
|
20240805,113100,1131117600,25750,25750,25750,25750,0
|
|
20240805,113000,1131117600,25750,25750,25750,25750,1
|
|
20240805,112900,1131091850,25800,25850,25850,25800,14
|
|
20240805,112800,1130730150,25850,25900,25900,25850,32
|
|
20240805,112700,1129902350,25900,25900,25900,25900,0
|
|
20240805,112600,1129902350,25900,25900,25900,25900,15
|
|
20240805,112500,1129513850,25900,25900,25900,25900,2
|
|
20240805,112400,1129462050,25900,25700,25900,25700,35
|
|
20240805,112300,1128557850,25900,25600,25900,25600,82
|
|
20240805,112200,1126458250,25600,25450,25600,25450,91
|
|
20240805,112100,1124140150,25450,25450,25450,25250,82
|
|
20240805,112000,1122053900,25450,25450,25450,25250,912
|
|
20240805,111900,1099016200,25500,25500,25500,25450,100
|
|
20240805,111800,1096468200,25500,25500,25600,25500,79
|
|
20240805,111700,1094453000,25450,25550,25550,25250,740
|
|
20240805,111600,1075716700,25550,25450,25600,25450,441
|
|
20240805,111500,1064437250,25300,25450,25450,25300,96
|
|
20240805,111400,1062001200,25500,25600,25600,25450,25
|
|
20240805,111300,1061363850,25400,25600,25600,25400,23
|
|
20240805,111200,1060776350,25650,25500,25700,25250,2534
|
|
20240805,111100,996299050,25500,25700,25700,25500,1559
|
|
20240805,111000,956487100,25600,25650,25650,25600,397
|
|
20240805,110900,946321950,25650,25650,25650,25650,0
|
|
20240805,110800,946321950,25650,25900,25900,25650,111
|
|
20240805,110700,943474550,25700,25750,25850,25700,555
|
|
20240805,110600,929187700,25850,25850,25850,25850,1
|
|
20240805,110500,929161850,25900,25950,25950,25700,265
|
|
20240805,110400,922338650,25950,25950,25950,25950,10
|
|
20240805,110300,922079150,25950,25750,25950,25750,235
|
|
20240805,110200,915981100,25950,25950,25950,25950,77
|
|
20240805,110100,913982950,25950,25850,25950,25750,701
|
|
20240805,110000,895918200,25850,25900,25900,25850,50
|
|
20240805,105900,894625650,25850,25850,25850,25850,0
|
|
20240805,105800,894625650,25850,25850,25850,25850,40
|
|
20240805,105700,893591650,25850,26050,26050,25850,284
|
|
20240805,105600,886243300,26000,25950,26050,25950,126
|
|
20240805,105500,882968050,25950,25950,25950,25950,49
|
|
20240805,105400,881696500,25950,25950,25950,25950,45
|
|
20240805,105300,880528750,25950,25900,25950,25900,5
|
|
20240805,105200,880399050,26000,26000,26000,26000,0
|
|
20240805,105100,880399050,26000,26000,26000,26000,10
|
|
20240805,105000,880139050,25900,25950,25950,25900,114
|
|
20240805,104900,877185500,26000,26000,26000,26000,54
|
|
20240805,104800,875781500,26000,26000,26000,26000,6
|
|
20240805,104700,875625500,26000,25950,26000,25950,58
|
|
20240805,104600,874117750,26000,26050,26050,26000,7
|
|
20240805,104500,873935700,25950,25950,25950,25950,16
|
|
20240805,104400,873520500,25900,25950,25950,25900,224
|
|
20240805,104300,867717700,25950,25950,25950,25950,62
|
|
20240805,104200,866108800,26000,26150,26150,26000,367
|
|
20240805,104100,856566650,26000,26050,26050,26000,200
|
|
20240805,104000,851364750,26000,26000,26000,26000,417
|
|
20240805,103900,840522750,26000,26000,26000,26000,15
|
|
20240805,103800,840132750,26000,26000,26000,26000,44
|
|
20240805,103700,838988750,26000,25900,26000,25900,202
|
|
20240805,103600,833753800,25900,25900,25900,25750,281
|
|
20240805,103500,826499550,25900,25900,25900,25850,26
|
|
20240805,103400,825826350,25950,25950,25950,25950,78
|
|
20240805,103300,823802250,25850,25950,25950,25850,6
|
|
20240805,103200,823646850,25900,25900,25900,25900,0
|
|
20240805,103100,823646850,25900,25800,25900,25800,2
|
|
20240805,103000,823595150,25900,25900,25900,25900,1
|
|
20240805,102900,823569250,25800,25950,25950,25800,192
|
|
20240805,102800,818614150,25950,25950,25950,25950,1
|
|
20240805,102700,818588200,25800,25800,25950,25800,218
|
|
20240805,102600,812963650,25950,25950,25950,25950,33
|
|
20240805,102500,812107300,25950,25950,25950,25950,1
|
|
20240805,102400,812081350,26000,26000,26000,26000,8
|
|
20240805,102300,811873350,26000,26000,26150,25750,193
|
|
20240805,102200,806873350,26100,26100,26100,26100,156
|
|
20240805,102100,802801750,26100,26000,26100,26000,228
|
|
20240805,102000,796872750,26100,26050,26100,26050,11
|
|
20240805,101900,796585750,25950,25900,25950,25850,114
|
|
20240805,101800,793633550,25850,25850,25850,25850,13
|
|
20240805,101700,793297500,25850,25850,25850,25700,15
|
|
20240805,101600,792911250,25700,25850,25850,25700,820
|
|
20240805,101500,771831350,25850,25900,25900,25850,666
|
|
20240805,101400,754593450,25900,25700,25900,25700,301
|
|
20240805,101300,746857550,25900,25850,25900,25700,121
|
|
20240805,101200,743734850,25700,25750,25750,25700,380
|
|
20240805,101100,733951350,25800,25700,25900,25650,171
|
|
20240805,101000,729542550,25700,25750,25800,25650,694
|
|
20240805,100900,711650050,25750,25700,25750,25650,530
|
|
20240805,100800,698054000,25700,25650,25700,25650,640
|
|
20240805,100700,681636550,25750,25900,25900,25500,1284
|
|
20240805,100600,648680550,25950,25950,25950,25950,2
|
|
20240805,100500,648628650,25900,25950,25950,25900,165
|
|
20240805,100400,644353900,26000,25900,26000,25500,1251
|
|
20240805,100300,612093750,25900,26050,26100,25500,2006
|
|
20240805,100200,560619500,25700,26200,26250,25700,838
|
|
20240805,100100,538821100,26200,26200,26200,26200,64
|
|
20240805,100000,537144300,26200,26150,26200,26150,16
|
|
20240805,095900,536725850,26150,26250,26250,26150,114
|
|
20240805,095800,533738850,26250,26200,26250,26150,34
|
|
20240805,095700,532848050,26200,26200,26200,26200,11
|
|
20240805,095600,532559850,26050,26250,26250,26050,300
|
|
20240805,095500,524718400,26300,26300,26300,26300,0
|
|
20240805,095400,524718400,26300,26200,26300,26100,476
|
|
20240805,095300,512274650,26000,26150,26150,26000,178
|
|
20240805,095200,507642150,26000,26050,26050,25950,276
|
|
20240805,095100,500458700,26050,26450,26450,26000,1470
|
|
20240805,095000,462094150,26450,26450,26450,26300,368
|
|
20240805,094900,452360700,26450,26650,26650,26100,2633
|
|
20240805,094800,383070700,26650,26700,26800,26650,352
|
|
20240805,094700,373688050,26700,26800,26800,26700,55
|
|
20240805,094600,372219050,26800,26750,26800,26700,68
|
|
20240805,094500,370400950,26750,27000,27100,26750,1603
|
|
20240805,094400,327383400,27150,27150,27150,27150,1
|
|
20240805,094300,327356250,27150,27050,27150,27000,259
|
|
20240805,094200,320360550,27100,27200,27200,27100,15
|
|
20240805,094100,319953550,27200,27200,27200,27200,5
|
|
20240805,094000,319817550,27200,27200,27200,27200,15
|
|
20240805,093900,319409550,27200,27050,27200,27050,63
|
|
20240805,093800,317705100,27050,27050,27100,27050,67
|
|
20240805,093700,315892600,27200,27100,27200,27100,3
|
|
20240805,093600,315811200,27250,27100,27250,27100,465
|
|
20240805,093500,303208000,27300,27300,27300,27300,6
|
|
20240805,093400,303044200,27300,27050,27300,27050,39
|
|
20240805,093300,301989000,27050,27100,27100,27050,185
|
|
20240805,093200,296981300,27100,27100,27100,27100,54
|
|
20240805,093100,295517900,27100,27100,27100,27100,10
|
|
20240805,093000,295246900,27100,27100,27100,27100,50
|
|
20240805,092900,293891900,27100,26950,27100,26950,2065
|
|
20240805,092800,238116500,26850,26950,26950,26850,56
|
|
20240805,092700,236612600,26950,26900,26950,26800,757
|
|
20240805,092600,216251200,26850,26650,26900,26650,49
|
|
20240805,092500,214941500,26900,26700,26900,26650,611
|
|
20240805,092400,198632500,26700,26900,26900,26700,168
|
|
20240805,092300,194132900,26900,26900,27000,26900,537
|
|
20240805,092200,179683900,26900,26850,26900,26850,100
|
|
20240805,092100,176996400,26850,26950,26950,26850,154
|
|
20240805,092000,172858700,27000,26950,27000,26950,10
|
|
20240805,091900,172588800,27000,26900,27000,26900,21
|
|
20240805,091800,172023800,26900,26900,26900,26900,18
|
|
20240805,091700,171539600,26900,26950,26950,26900,32
|
|
20240805,091600,170678200,27100,26950,27100,26950,21
|
|
20240805,091500,170111100,26950,27050,27100,26950,318
|
|
20240805,091400,161510000,27050,27000,27050,27000,5
|
|
20240805,091300,161374900,27000,27200,27200,27000,618
|
|
20240805,091200,144643450,27250,27500,27500,27250,10
|
|
20240805,091100,144370700,27100,27350,27550,27100,506
|
|
20240805,091000,130590800,27300,27300,27300,27300,20
|
|
20240805,090900,130044800,27300,27650,27650,27300,12
|
|
20240805,090800,129715850,27650,27300,27650,27300,268
|
|
20240805,090700,122382500,27300,27250,27300,27200,521
|
|
20240805,090600,108176650,27250,27350,27350,27250,32
|
|
20240805,090500,107303300,27350,27350,27400,27350,108
|
|
20240805,090400,104349400,27400,27250,27400,27200,340
|
|
20240805,090300,95048600,27200,27500,27500,27200,351
|
|
20240805,090200,85451750,27550,27600,27700,27450,267
|
|
20240805,090100,78105750,27750,27900,27900,27500,1152
|
|
20240805,090000,46334550,28100,28000,28100,27950,1653
|