627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,192400,76235698350,31150,31150,31150,31150,23593
|
|
20240802,192300,76235698350,31150,31150,31150,31150,0
|
|
20240802,192200,76235698350,31150,31150,31150,31150,0
|
|
20240802,192100,76235698350,31150,31150,31150,31150,0
|
|
20240802,192000,76235698350,31150,31150,31150,31150,0
|
|
20240802,191900,76235698350,31150,31150,31150,31150,0
|
|
20240802,191800,76235698350,31150,31150,31150,31150,0
|
|
20240802,191700,76235698350,31150,31150,31150,31150,0
|
|
20240802,191600,76235698350,31150,31150,31150,31150,0
|
|
20240802,191500,76235698350,31150,31150,31150,31150,0
|
|
20240802,191400,76235698350,31150,31150,31150,31150,0
|
|
20240802,191300,76235698350,31150,31150,31150,31150,0
|
|
20240802,191200,76235698350,31150,31150,31150,31150,0
|
|
20240802,191100,76235698350,31150,31150,31150,31150,0
|
|
20240802,191000,76235698350,31150,31150,31150,31150,0
|
|
20240802,190900,76235698350,31150,31150,31150,31150,0
|
|
20240802,190800,76235698350,31150,31150,31150,31150,0
|
|
20240802,190700,76235698350,31150,31150,31150,31150,0
|
|
20240802,190600,76235698350,31150,31150,31150,31150,0
|
|
20240802,190500,76235698350,31150,31150,31150,31150,0
|
|
20240802,190400,76235698350,31150,31150,31150,31150,0
|
|
20240802,190300,76235698350,31150,31150,31150,31150,0
|
|
20240802,190200,76235698350,31150,31150,31150,31150,0
|
|
20240802,190100,76235698350,31150,31150,31150,31150,0
|
|
20240802,190000,76235698350,31150,31150,31150,31150,0
|
|
20240802,185900,76235698350,31150,31150,31150,31150,0
|
|
20240802,185800,76235698350,31150,31150,31150,31150,0
|
|
20240802,185700,76235698350,31150,31150,31150,31150,0
|
|
20240802,185600,76235698350,31150,31150,31150,31150,0
|
|
20240802,185500,76235698350,31150,31150,31150,31150,0
|
|
20240802,185400,76235698350,31150,31150,31150,31150,23593
|
|
20240802,185300,76235698350,31150,31150,31150,31150,0
|
|
20240802,185200,76235698350,31150,31150,31150,31150,0
|
|
20240802,185100,76235698350,31150,31150,31150,31150,0
|
|
20240802,185000,76235698350,31150,31150,31150,31150,0
|
|
20240802,184900,76235698350,31150,31150,31150,31150,0
|
|
20240802,184800,76235698350,31150,31150,31150,31150,0
|
|
20240802,184700,76235698350,31150,31150,31150,31150,0
|
|
20240802,184600,76235698350,31150,31150,31150,31150,0
|
|
20240802,184500,76235698350,31150,31150,31150,31150,0
|
|
20240802,184400,76235698350,31150,31150,31150,31150,0
|
|
20240802,184300,76235698350,31150,31150,31150,31150,0
|
|
20240802,184200,76235698350,31150,31150,31150,31150,0
|
|
20240802,184100,76235698350,31150,31150,31150,31150,0
|
|
20240802,184000,76235698350,31150,31150,31150,31150,0
|
|
20240802,183900,76235698350,31150,31150,31150,31150,0
|
|
20240802,183800,76235698350,31150,31150,31150,31150,0
|
|
20240802,183700,76235698350,31150,31150,31150,31150,0
|
|
20240802,183600,76235698350,31150,31150,31150,31150,0
|
|
20240802,183500,76235698350,31150,31150,31150,31150,0
|
|
20240802,183400,76235698350,31150,31150,31150,31150,0
|
|
20240802,183300,76235698350,31150,31150,31150,31150,0
|
|
20240802,183200,76235698350,31150,31150,31150,31150,0
|
|
20240802,183100,76235698350,31150,31150,31150,31150,0
|
|
20240802,183000,76235698350,31150,31150,31150,31150,0
|
|
20240802,182900,76235698350,31150,31150,31150,31150,0
|
|
20240802,182800,76235698350,31150,31150,31150,31150,0
|
|
20240802,182700,76235698350,31150,31150,31150,31150,0
|
|
20240802,182600,76235698350,31150,31150,31150,31150,0
|
|
20240802,182500,76235698350,31150,31150,31150,31150,0
|
|
20240802,182400,76235698350,31150,31150,31150,31150,23593
|
|
20240802,182300,76235698350,31150,31150,31150,31150,0
|
|
20240802,182200,76235698350,31150,31150,31150,31150,0
|
|
20240802,182100,76235698350,31150,31150,31150,31150,0
|
|
20240802,182000,76235698350,31150,31150,31150,31150,0
|
|
20240802,181900,76235698350,31150,31150,31150,31150,0
|
|
20240802,181800,76235698350,31150,31150,31150,31150,0
|
|
20240802,181700,76235698350,31150,31150,31150,31150,0
|
|
20240802,181600,76235698350,31150,31150,31150,31150,0
|
|
20240802,181500,76235698350,31150,31150,31150,31150,0
|
|
20240802,181400,76235698350,31150,31150,31150,31150,0
|
|
20240802,181300,76235698350,31150,31150,31150,31150,0
|
|
20240802,181200,76235698350,31150,31150,31150,31150,0
|
|
20240802,181100,76235698350,31150,31150,31150,31150,0
|
|
20240802,181000,76235698350,31150,31150,31150,31150,0
|
|
20240802,180900,76235698350,31150,31150,31150,31150,0
|
|
20240802,180800,76235698350,31150,31150,31150,31150,0
|
|
20240802,180700,76235698350,31150,31150,31150,31150,0
|
|
20240802,180600,76235698350,31150,31150,31150,31150,0
|
|
20240802,180500,76235698350,31150,31150,31150,31150,0
|
|
20240802,180400,76235698350,31150,31150,31150,31150,0
|
|
20240802,180300,76235698350,31150,31150,31150,31150,0
|
|
20240802,180200,76235698350,31150,31150,31150,31150,0
|
|
20240802,180100,76235698350,31150,31150,31150,31150,0
|
|
20240802,180000,76235698350,31150,31150,31150,31150,0
|
|
20240802,175900,76235698350,31150,31150,31150,31150,0
|
|
20240802,175800,76235698350,31150,31150,31150,31150,0
|
|
20240802,175700,76235698350,31150,31150,31150,31150,0
|
|
20240802,175600,76235698350,31150,31150,31150,31150,0
|
|
20240802,175500,76235698350,31150,31150,31150,31150,0
|
|
20240802,175400,76235698350,31150,31150,31150,31150,23593
|
|
20240802,175300,76235698350,31150,31150,31150,31150,0
|
|
20240802,175200,76235698350,31150,31150,31150,31150,0
|
|
20240802,175100,76235698350,31150,31150,31150,31150,0
|
|
20240802,175000,76235698350,31150,31150,31150,31150,0
|
|
20240802,174900,76235698350,31150,31150,31150,31150,0
|
|
20240802,174800,76235698350,31150,31150,31150,31150,0
|
|
20240802,174700,76235698350,31150,31150,31150,31150,0
|
|
20240802,174600,76235698350,31150,31150,31150,31150,0
|
|
20240802,174500,76235698350,31150,31150,31150,31150,0
|
|
20240802,174400,76235698350,31150,31150,31150,31150,0
|
|
20240802,174300,76235698350,31150,31150,31150,31150,0
|
|
20240802,174200,76235698350,31150,31150,31150,31150,0
|
|
20240802,174100,76235698350,31150,31150,31150,31150,0
|
|
20240802,174000,76235698350,31150,31150,31150,31150,0
|
|
20240802,173900,76235698350,31150,31150,31150,31150,0
|
|
20240802,173800,76235698350,31150,31150,31150,31150,0
|
|
20240802,173700,76235698350,31150,31150,31150,31150,0
|
|
20240802,173600,76235698350,31150,31150,31150,31150,0
|
|
20240802,173500,76235698350,31150,31150,31150,31150,0
|
|
20240802,173400,76235698350,31150,31150,31150,31150,0
|
|
20240802,173300,76235698350,31150,31150,31150,31150,0
|
|
20240802,173200,76235698350,31150,31150,31150,31150,0
|
|
20240802,173100,76235698350,31150,31150,31150,31150,0
|
|
20240802,173000,76235698350,31150,31150,31150,31150,0
|
|
20240802,172900,76235698350,31150,31150,31150,31150,0
|
|
20240802,172800,76235698350,31150,31150,31150,31150,0
|
|
20240802,172700,76235698350,31150,31150,31150,31150,0
|
|
20240802,172600,76235698350,31150,31150,31150,31150,0
|
|
20240802,172500,76235698350,31150,31150,31150,31150,0
|
|
20240802,172400,76235698350,31150,31150,31150,31150,23593
|
|
20240802,172300,76235698350,31150,31150,31150,31150,0
|
|
20240802,172200,76235698350,31150,31150,31150,31150,0
|
|
20240802,172100,76235698350,31150,31150,31150,31150,0
|
|
20240802,172000,76235698350,31150,31150,31150,31150,0
|
|
20240802,171900,76235698350,31150,31150,31150,31150,0
|
|
20240802,171800,76235698350,31150,31150,31150,31150,0
|
|
20240802,171700,76235698350,31150,31150,31150,31150,0
|
|
20240802,171600,76235698350,31150,31150,31150,31150,0
|
|
20240802,171500,76235698350,31150,31150,31150,31150,0
|
|
20240802,171400,76235698350,31150,31150,31150,31150,0
|
|
20240802,171300,76235698350,31150,31150,31150,31150,0
|
|
20240802,171200,76235698350,31150,31150,31150,31150,0
|
|
20240802,171100,76235698350,31150,31150,31150,31150,0
|
|
20240802,171000,76235698350,31150,31150,31150,31150,0
|
|
20240802,170900,76235698350,31150,31150,31150,31150,0
|
|
20240802,170800,76235698350,31150,31150,31150,31150,0
|
|
20240802,170700,76235698350,31150,31150,31150,31150,0
|
|
20240802,170600,76235698350,31150,31150,31150,31150,0
|
|
20240802,170500,76235698350,31150,31150,31150,31150,0
|
|
20240802,170400,76235698350,31150,31150,31150,31150,0
|
|
20240802,170300,76235698350,31150,31150,31150,31150,0
|
|
20240802,170200,76235698350,31150,31150,31150,31150,0
|
|
20240802,170100,76235698350,31150,31150,31150,31150,0
|
|
20240802,170000,76235698350,31150,31150,31150,31150,0
|
|
20240802,165900,76235698350,31150,31150,31150,31150,0
|
|
20240802,165800,76235698350,31150,31150,31150,31150,0
|
|
20240802,165700,76235698350,31150,31150,31150,31150,0
|
|
20240802,165600,76235698350,31150,31150,31150,31150,0
|
|
20240802,165500,76235698350,31150,31150,31150,31150,0
|
|
20240802,165400,76235698350,31150,31150,31150,31150,23593
|
|
20240802,165300,76235698350,31150,31150,31150,31150,0
|
|
20240802,165200,76235698350,31150,31150,31150,31150,0
|
|
20240802,165100,76235698350,31150,31150,31150,31150,0
|
|
20240802,165000,76235698350,31150,31150,31150,31150,0
|
|
20240802,164900,76235698350,31150,31150,31150,31150,0
|
|
20240802,164800,76235698350,31150,31150,31150,31150,0
|
|
20240802,164700,76235698350,31150,31150,31150,31150,0
|
|
20240802,164600,76235698350,31150,31150,31150,31150,0
|
|
20240802,164500,76235698350,31150,31150,31150,31150,0
|
|
20240802,164400,76235698350,31150,31150,31150,31150,0
|
|
20240802,164300,76235698350,31150,31150,31150,31150,0
|
|
20240802,164200,76235698350,31150,31150,31150,31150,0
|
|
20240802,164100,76235698350,31150,31150,31150,31150,0
|
|
20240802,164000,76235698350,31150,31150,31150,31150,0
|
|
20240802,163900,76235698350,31150,31150,31150,31150,0
|
|
20240802,163800,76235698350,31150,31150,31150,31150,0
|
|
20240802,163700,76235698350,31150,31150,31150,31150,0
|
|
20240802,163600,76235698350,31150,31150,31150,31150,0
|
|
20240802,163500,76235698350,31150,31150,31150,31150,0
|
|
20240802,163400,76235698350,31150,31150,31150,31150,0
|
|
20240802,163300,76235698350,31150,31150,31150,31150,0
|
|
20240802,163200,76235698350,31150,31150,31150,31150,0
|
|
20240802,163100,76235698350,31150,31150,31150,31150,0
|
|
20240802,163000,76235698350,31150,31150,31150,31150,0
|
|
20240802,162900,76235698350,31150,31150,31150,31150,0
|
|
20240802,162800,76235698350,31150,31150,31150,31150,0
|
|
20240802,162700,76235698350,31150,31150,31150,31150,0
|
|
20240802,162600,76235698350,31150,31150,31150,31150,0
|
|
20240802,162500,76235698350,31150,31150,31150,31150,0
|
|
20240802,162400,76235698350,31150,31150,31150,31150,23593
|
|
20240802,162300,76235698350,31150,31150,31150,31150,0
|
|
20240802,162200,76235698350,31150,31150,31150,31150,0
|
|
20240802,162100,76235698350,31150,31150,31150,31150,0
|
|
20240802,162000,76235698350,31150,31150,31150,31150,0
|
|
20240802,161900,76235698350,31150,31150,31150,31150,0
|
|
20240802,161800,76235698350,31150,31150,31150,31150,0
|
|
20240802,161700,76235698350,31150,31150,31150,31150,0
|
|
20240802,161600,76235698350,31150,31150,31150,31150,0
|
|
20240802,161500,76235698350,31150,31150,31150,31150,0
|
|
20240802,161400,76235698350,31150,31150,31150,31150,0
|
|
20240802,161300,76235698350,31150,31150,31150,31150,0
|
|
20240802,161200,76235698350,31150,31150,31150,31150,0
|
|
20240802,161100,76235698350,31150,31150,31150,31150,0
|
|
20240802,161000,76235698350,31150,31150,31150,31150,0
|
|
20240802,160900,76235698350,31150,31150,31150,31150,0
|
|
20240802,160800,76235698350,31150,31150,31150,31150,0
|
|
20240802,160700,76235698350,31150,31150,31150,31150,0
|
|
20240802,160600,76235698350,31150,31150,31150,31150,0
|
|
20240802,160500,76235698350,31150,31150,31150,31150,0
|
|
20240802,160400,76235698350,31150,31150,31150,31150,0
|
|
20240802,160300,76235698350,31150,31150,31150,31150,0
|
|
20240802,160200,76235698350,31150,31150,31150,31150,0
|
|
20240802,160100,76235698350,31150,31150,31150,31150,0
|
|
20240802,160000,76235698350,31150,31150,31150,31150,0
|
|
20240802,155900,76235698350,31150,31150,31150,31150,0
|
|
20240802,155800,76235698350,31150,31150,31150,31150,0
|
|
20240802,155700,76235698350,31150,31150,31150,31150,0
|
|
20240802,155600,76235698350,31150,31150,31150,31150,0
|
|
20240802,155500,76235698350,31150,31150,31150,31150,0
|
|
20240802,155400,76235698350,31150,31150,31150,31150,23593
|
|
20240802,155300,76235698350,31150,31150,31150,31150,0
|
|
20240802,155200,76235698350,31150,31150,31150,31150,0
|
|
20240802,155100,76235698350,31150,31150,31150,31150,0
|
|
20240802,155000,76235698350,31150,31150,31150,31150,0
|
|
20240802,154900,76235698350,31150,31150,31150,31150,0
|
|
20240802,154800,76235698350,31150,31150,31150,31150,0
|
|
20240802,154700,76235698350,31150,31150,31150,31150,0
|
|
20240802,154600,76235698350,31150,31150,31150,31150,0
|
|
20240802,154500,76235698350,31150,31150,31150,31150,0
|
|
20240802,154400,76235698350,31150,31150,31150,31150,0
|
|
20240802,154300,76235698350,31150,31150,31150,31150,0
|
|
20240802,154200,76235698350,31150,31150,31150,31150,0
|
|
20240802,154100,76235698350,31150,31150,31150,31150,0
|
|
20240802,154000,76235698350,31150,31150,31150,31150,0
|
|
20240802,153900,76235698350,31150,31150,31150,31150,0
|
|
20240802,153800,76235698350,31150,31150,31150,31150,0
|
|
20240802,153700,76235698350,31150,31150,31150,31150,0
|
|
20240802,153600,76235698350,31150,31150,31150,31150,0
|
|
20240802,153500,76235698350,31150,31150,31150,31150,0
|
|
20240802,153400,76235698350,31150,31150,31150,31150,0
|
|
20240802,153300,76235698350,31150,31150,31150,31150,0
|
|
20240802,153200,76235698350,31150,31150,31150,31150,0
|
|
20240802,153100,76235698350,31150,31150,31150,31150,0
|
|
20240802,153000,76235698350,31150,31150,31150,31150,23593
|
|
20240802,152900,75500776400,31050,31050,31050,31050,0
|
|
20240802,152800,75500776400,31050,31050,31050,31050,0
|
|
20240802,152700,75500776400,31050,31050,31050,31050,0
|
|
20240802,152600,75500776400,31050,31050,31050,31050,0
|
|
20240802,152500,75500776400,31050,31050,31050,31050,0
|
|
20240802,152400,75500776400,31050,31050,31050,31050,0
|
|
20240802,152300,75500776400,31050,31050,31050,31050,0
|
|
20240802,152200,75500776400,31050,31050,31050,31050,0
|
|
20240802,152100,75500776400,31050,31050,31050,31050,0
|
|
20240802,152000,75500776400,31050,31050,31050,31050,0
|
|
20240802,151900,75500776400,31050,31050,31100,30950,7236
|
|
20240802,151800,75276349550,31050,31100,31150,30950,3345
|
|
20240802,151700,75172513300,31100,31100,31100,31000,7074
|
|
20240802,151600,74952843200,31100,31100,31100,31000,6848
|
|
20240802,151500,74740226250,31050,31100,31150,31050,4819
|
|
20240802,151400,74590346350,31100,31100,31150,31000,5053
|
|
20240802,151300,74433304150,31050,31000,31100,31000,5351
|
|
20240802,151200,74267090650,31050,31050,31100,31000,6549
|
|
20240802,151100,74063662800,31050,31100,31100,30950,27616
|
|
20240802,151000,73207058100,31100,31100,31100,31050,11999
|
|
20240802,150900,72833966500,31100,31050,31100,31050,4957
|
|
20240802,150800,72679827350,31100,31100,31100,31050,3479
|
|
20240802,150700,72571654400,31100,31050,31100,31000,17908
|
|
20240802,150600,72015656450,31050,31050,31050,31000,5933
|
|
20240802,150500,71831559700,31050,31050,31050,31000,4119
|
|
20240802,150400,71703717900,31050,31050,31050,31000,3546
|
|
20240802,150300,71593684150,31050,31050,31050,31000,3946
|
|
20240802,150200,71471207150,31050,31100,31100,31000,7236
|
|
20240802,150100,71246434150,31100,31100,31100,31050,4024
|
|
20240802,150000,71121346400,31100,31100,31150,31050,9277
|
|
20240802,145900,70832855350,31150,31100,31150,31050,3862
|
|
20240802,145800,70712717750,31100,31050,31150,31050,2769
|
|
20240802,145700,70626597750,31100,31150,31150,31050,6892
|
|
20240802,145600,70412109750,31150,31100,31150,31050,6172
|
|
20240802,145500,70219978350,31100,31050,31100,31000,4671
|
|
20240802,145400,70074951000,31050,31050,31050,31000,3439
|
|
20240802,145300,69968187850,31050,31000,31100,31000,8992
|
|
20240802,145200,69689024000,31050,31000,31050,30950,6596
|
|
20240802,145100,69484618750,31000,31050,31050,30950,9858
|
|
20240802,145000,69179100850,31050,31050,31050,31000,2371
|
|
20240802,144900,69105489100,31050,31050,31050,31000,3715
|
|
20240802,144800,68990243550,31050,30950,31050,30950,5577
|
|
20240802,144700,68817345200,30950,31000,31000,30950,2485
|
|
20240802,144600,68740348550,30950,30900,31000,30900,3139
|
|
20240802,144500,68643133450,30900,30900,30950,30850,2437
|
|
20240802,144400,68567832500,30900,30950,30950,30850,3127
|
|
20240802,144300,68471169500,30900,30950,30950,30850,4209
|
|
20240802,144200,68341031650,30950,30900,30950,30900,2753
|
|
20240802,144100,68255852500,30900,30950,30950,30850,3210
|
|
20240802,144000,68156618600,30950,30900,30950,30850,3957
|
|
20240802,143900,68034377150,30900,30850,30900,30850,3142
|
|
20240802,143800,67937371200,30900,30900,30900,30850,3008
|
|
20240802,143700,67844459600,30850,30900,30900,30850,3496
|
|
20240802,143600,67736502550,30850,30900,30900,30850,2754
|
|
20240802,143500,67651464000,30900,30850,30900,30850,3648
|
|
20240802,143400,67538825450,30900,30950,30950,30850,4876
|
|
20240802,143300,67388091800,30950,30950,30950,30850,4114
|
|
20240802,143200,67261034050,30900,30950,30950,30850,3079
|
|
20240802,143100,67165869750,30950,30950,30950,30900,3086
|
|
20240802,143000,67070392650,30900,30900,30950,30900,3039
|
|
20240802,142900,66976407250,30900,30900,30950,30850,2366
|
|
20240802,142800,66903237750,30900,30850,30950,30850,2745
|
|
20240802,142700,66818412700,30900,30850,30900,30800,5762
|
|
20240802,142600,66640617400,30850,30950,30950,30800,8536
|
|
20240802,142500,66377195100,30950,30900,30950,30850,2498
|
|
20240802,142400,66300008000,30900,30950,30950,30850,4378
|
|
20240802,142300,66164666350,30950,30950,31000,30900,6201
|
|
20240802,142200,65972773950,30950,30950,31000,30900,9147
|
|
20240802,142100,65689753900,31000,31050,31050,30900,3058
|
|
20240802,142000,65595047700,31000,31000,31050,30950,1858
|
|
20240802,141900,65537464200,31000,31000,31050,30950,3113
|
|
20240802,141800,65440981850,31050,30950,31050,30950,2485
|
|
20240802,141700,65363947250,30950,31000,31000,30950,2838
|
|
20240802,141600,65276005400,31000,30950,31000,30900,3493
|
|
20240802,141500,65167856500,30900,31000,31000,30900,5682
|
|
20240802,141400,64991970900,31000,31000,31000,30950,4385
|
|
20240802,141300,64856052000,31000,31050,31050,30950,3342
|
|
20240802,141200,64752356100,31000,31050,31050,31000,1893
|
|
20240802,141100,64693602250,31050,31050,31050,31000,1166
|
|
20240802,141000,64657404950,31050,31050,31050,30950,1427
|
|
20240802,140900,64613149000,31000,31050,31050,30950,1820
|
|
20240802,140800,64556723350,31050,31000,31050,30950,1997
|
|
20240802,140700,64494807550,30950,30950,31000,30900,5664
|
|
20240802,140600,64319515050,30950,30950,30950,30900,1962
|
|
20240802,140500,64258834400,30950,30950,30950,30900,1062
|
|
20240802,140400,64225989900,30900,31000,31000,30900,8440
|
|
20240802,140300,63965018400,31000,31050,31050,30950,7270
|
|
20240802,140200,63739577550,31050,31050,31050,31000,1156
|
|
20240802,140100,63703688300,31050,31050,31050,31000,1105
|
|
20240802,140000,63669380100,31050,31050,31100,31000,1709
|
|
20240802,135900,63616287200,31000,31100,31100,31000,2641
|
|
20240802,135800,63534278400,31100,31100,31100,31050,1585
|
|
20240802,135700,63485002100,31100,31100,31100,31050,1885
|
|
20240802,135600,63426399500,31100,31050,31100,31000,2044
|
|
20240802,135500,63362918650,31050,31100,31100,31000,2059
|
|
20240802,135400,63298975850,31100,30950,31100,30950,5670
|
|
20240802,135300,63123080100,31000,31000,31000,30950,2334
|
|
20240802,135200,63050765650,31000,30950,31000,30900,1505
|
|
20240802,135100,63004160800,30950,31000,31000,30900,5162
|
|
20240802,135000,62844390750,31000,31000,31000,30950,1927
|
|
20240802,134900,62784680600,31000,31000,31000,30950,1434
|
|
20240802,134800,62740228550,31000,31000,31000,30950,1348
|
|
20240802,134700,62698444400,31000,31050,31050,31000,2638
|
|
20240802,134600,62616624300,31050,31000,31050,30950,3027
|
|
20240802,134500,62522756400,31000,31000,31050,30950,2135
|
|
20240802,134400,62456555550,31000,31000,31000,30950,1875
|
|
20240802,134300,62398452700,31000,31000,31000,30950,1642
|
|
20240802,134200,62347580200,30950,30950,31000,30900,4221
|
|
20240802,134100,62216767800,30950,30950,30950,30900,1654
|
|
20240802,134000,62165604000,30950,30950,30950,30900,2784
|
|
20240802,133900,62079516150,30950,30900,30950,30900,1600
|
|
20240802,133800,62030001400,30950,30950,30950,30900,2299
|
|
20240802,133700,61958853800,30950,30900,30950,30900,2667
|
|
20240802,133600,61876318750,30950,30900,30950,30900,1228
|
|
20240802,133500,61838342450,30900,30900,30950,30850,4374
|
|
20240802,133400,61703206550,30900,30850,30900,30800,1715
|
|
20240802,133300,61650273050,30850,30850,30850,30800,2240
|
|
20240802,133200,61581201800,30850,30850,30850,30800,3354
|
|
20240802,133100,61477756350,30800,30800,30900,30800,2471
|
|
20240802,133000,61401531300,30800,30900,30900,30800,2825
|
|
20240802,132900,61314334500,30900,30850,30900,30800,711
|
|
20240802,132800,61292409150,30800,30850,30850,30750,8588
|
|
20240802,132700,61027789300,30850,30900,30900,30800,1328
|
|
20240802,132600,60986829400,30850,30900,30900,30850,1726
|
|
20240802,132500,60933570950,30850,30850,30900,30800,984
|
|
20240802,132400,60903194650,30850,30850,30950,30800,4539
|
|
20240802,132300,60763099300,30850,30900,30950,30850,4114
|
|
20240802,132200,60635983350,30900,30950,30950,30850,685
|
|
20240802,132100,60614821750,30950,30850,30950,30800,3894
|
|
20240802,132000,60494769250,30800,30800,30850,30750,2479
|
|
20240802,131900,60418396650,30800,30700,30800,30700,2847
|
|
20240802,131800,60330865000,30750,30750,30750,30700,4352
|
|
20240802,131700,60197117750,30750,30800,30800,30700,9287
|
|
20240802,131600,59911607750,30800,30850,30850,30750,25039
|
|
20240802,131500,59140401750,30850,30850,30850,30800,3637
|
|
20240802,131400,59028257300,30850,30850,30850,30800,2939
|
|
20240802,131300,58937646200,30850,30900,30900,30800,4480
|
|
20240802,131200,58799497950,30850,30850,30900,30800,2087
|
|
20240802,131100,58735118000,30850,30900,30900,30800,3127
|
|
20240802,131000,58638659250,30900,30850,30900,30800,4119
|
|
20240802,130900,58511688050,30850,30850,30850,30800,12036
|
|
20240802,130800,58140643700,30850,30950,30950,30800,48332
|
|
20240802,130700,56648179300,30950,30950,30950,30900,2101
|
|
20240802,130600,56583193450,30950,30900,30950,30900,2442
|
|
20240802,130500,56507641350,30950,30950,30950,30900,2883
|
|
20240802,130400,56418445650,30950,30950,30950,30900,2037
|
|
20240802,130300,56355417400,30950,30950,30950,30900,2005
|
|
20240802,130200,56293402750,30900,31050,31050,30900,108976
|
|
20240802,130100,52916482800,31050,31100,31100,31000,12386
|
|
20240802,130000,52531886050,31100,31100,31150,31050,3343
|
|
20240802,125900,52427990700,31100,31100,31100,31050,1943
|
|
20240802,125800,52367567000,31100,31100,31100,31050,1467
|
|
20240802,125700,52321957100,31100,31100,31100,31050,2260
|
|
20240802,125600,52251746700,31100,31100,31100,31050,887
|
|
20240802,125500,52224181900,31100,31100,31100,31050,1375
|
|
20240802,125400,52181471300,31050,31050,31100,31050,1845
|
|
20240802,125300,52124165200,31100,31100,31100,31050,697
|
|
20240802,125200,52102491000,31100,31050,31100,31050,1368
|
|
20240802,125100,52059949650,31050,31100,31100,31050,2364
|
|
20240802,125000,51986496750,31100,31100,31100,31050,1028
|
|
20240802,124900,51954548250,31100,31100,31100,31050,1053
|
|
20240802,124800,51921832300,31050,31100,31100,31050,2243
|
|
20240802,124700,51852134700,31100,31100,31100,31050,627
|
|
20240802,124600,51832642700,31050,31100,31100,31050,672
|
|
20240802,124500,51811747050,31100,31100,31100,31050,2408
|
|
20240802,124400,51736945650,31100,31150,31150,31050,7806
|
|
20240802,124300,51494184700,31150,31150,31150,31100,2834
|
|
20240802,124200,51405978850,31150,31150,31150,31100,842
|
|
20240802,124100,51379767400,31150,31100,31150,31100,431
|
|
20240802,124000,51366351050,31150,31100,31150,31100,3363
|
|
20240802,123900,51261643500,31150,31150,31150,31100,1348
|
|
20240802,123800,51219670600,31150,31150,31150,31100,416
|
|
20240802,123700,51206717150,31150,31100,31150,31100,812
|
|
20240802,123600,51181430850,31150,31050,31150,31050,2335
|
|
20240802,123500,51108841550,31050,31200,31200,31050,27389
|
|
20240802,123400,50256570850,31200,31200,31200,31150,817
|
|
20240802,123300,50231100800,31200,31200,31200,31150,393
|
|
20240802,123200,50218846850,31200,31200,31200,31150,1570
|
|
20240802,123100,50169921300,31200,31150,31200,31150,980
|
|
20240802,123000,50139363850,31200,31150,31200,31150,695
|
|
20240802,122900,50117686300,31200,31200,31200,31150,597
|
|
20240802,122800,50099074900,31200,31200,31200,31150,704
|
|
20240802,122700,50077117200,31200,31200,31200,31150,1407
|
|
20240802,122600,50033280200,31200,31250,31250,31150,913
|
|
20240802,122500,50004812050,31250,31300,31300,31150,7550
|
|
20240802,122400,49769138450,31300,31300,31300,31250,6032
|
|
20240802,122300,49580369200,31300,31300,31300,31250,266
|
|
20240802,122200,49572046500,31300,31250,31300,31200,702
|
|
20240802,122100,49550103850,31250,31250,31300,31200,2375
|
|
20240802,122000,49475895350,31250,31250,31250,31200,974
|
|
20240802,121900,49445460900,31250,31200,31250,31200,845
|
|
20240802,121800,49419076150,31250,31250,31250,31200,1156
|
|
20240802,121700,49382981650,31250,31250,31300,31200,1555
|
|
20240802,121600,49334397900,31200,31250,31250,31200,407
|
|
20240802,121500,49321683550,31250,31200,31250,31150,1421
|
|
20240802,121400,49277348350,31200,31200,31250,31150,7422
|
|
20240802,121300,49045729250,31250,31200,31250,31200,308
|
|
20240802,121200,49036107400,31250,31250,31250,31200,1607
|
|
20240802,121100,48985897600,31250,31250,31250,31200,383
|
|
20240802,121000,48973932300,31250,31300,31300,31200,1976
|
|
20240802,120900,48912187250,31300,31300,31350,31250,3747
|
|
20240802,120800,48794918700,31300,31400,31400,31300,2123
|
|
20240802,120700,48728379550,31400,31300,31400,31300,3820
|
|
20240802,120600,48608596750,31300,31300,31300,31250,1065
|
|
20240802,120500,48575263950,31200,31200,31250,31200,1425
|
|
20240802,120400,48530755850,31250,31250,31250,31200,1804
|
|
20240802,120300,48474418650,31200,31200,31250,31150,1219
|
|
20240802,120200,48436362700,31150,31200,31200,31150,1158
|
|
20240802,120100,48400248300,31200,31100,31200,31100,7314
|
|
20240802,120000,48172349350,31100,31150,31150,31100,1823
|
|
20240802,115900,48115617300,31100,31150,31150,31100,2261
|
|
20240802,115800,48045222500,31150,31150,31150,31100,1117
|
|
20240802,115700,48010478100,31150,31150,31150,31100,842
|
|
20240802,115600,47984274050,31150,31150,31150,31100,2325
|
|
20240802,115500,47911861650,31100,31050,31150,31050,2603
|
|
20240802,115400,47830794850,31100,31100,31150,31050,1322
|
|
20240802,115300,47789657500,31050,31150,31150,31050,999
|
|
20240802,115200,47758580500,31100,31050,31150,31050,1408
|
|
20240802,115100,47714800800,31050,31100,31100,31050,1659
|
|
20240802,115000,47663214750,31100,31150,31150,31050,1186
|
|
20240802,114900,47626337050,31050,31050,31150,31050,3100
|
|
20240802,114800,47529946350,31100,31100,31100,31050,969
|
|
20240802,114700,47499832300,31100,31100,31100,31050,1354
|
|
20240802,114600,47457725100,31100,31100,31100,31050,2029
|
|
20240802,114500,47394658450,31100,31100,31100,31050,855
|
|
20240802,114400,47368100700,31050,31100,31100,31050,1042
|
|
20240802,114300,47335722600,31100,31050,31100,31050,337
|
|
20240802,114200,47325246550,31100,31100,31100,31050,1617
|
|
20240802,114100,47274985550,31100,31150,31150,31050,3604
|
|
20240802,114000,47162918750,31150,31150,31150,31100,488
|
|
20240802,113900,47147726800,31100,31150,31150,31100,2471
|
|
20240802,113800,47070841900,31150,31150,31150,31100,669
|
|
20240802,113700,47050015800,31150,31150,31150,31100,379
|
|
20240802,113600,47038210450,31100,31150,31200,31100,5786
|
|
20240802,113500,46857913800,31200,31150,31200,31100,999
|
|
20240802,113400,46826789100,31100,31200,31200,31100,6646
|
|
20240802,113300,46619783350,31200,31150,31200,31100,3768
|
|
20240802,113200,46502384100,31100,31100,31150,31050,6720
|
|
20240802,113100,46293130300,31100,31100,31100,31000,3172
|
|
20240802,113000,46194547650,31050,31050,31050,31000,7082
|
|
20240802,112900,45974758550,31000,31050,31050,31000,2546
|
|
20240802,112800,45895760150,31050,31050,31050,31000,4243
|
|
20240802,112700,45764105400,31050,31050,31050,31000,2000
|
|
20240802,112600,45702071900,31050,31050,31050,31000,4161
|
|
20240802,112500,45573045250,31050,31000,31050,31000,4213
|
|
20240802,112400,45442340550,31000,31150,31150,31000,39539
|
|
20240802,112300,44214106900,31100,31150,31150,31100,9296
|
|
20240802,112200,43924987400,31150,31100,31150,31100,8616
|
|
20240802,112100,43656930700,31150,31150,31150,31100,4000
|
|
20240802,112000,43532396100,31150,31200,31200,31100,15870
|
|
20240802,111900,43038125450,31200,31200,31200,31150,4011
|
|
20240802,111800,42913151000,31200,31150,31200,31150,1498
|
|
20240802,111700,42866470600,31200,31200,31200,31150,2999
|
|
20240802,111600,42772971350,31200,31250,31250,31150,3372
|
|
20240802,111500,42667821950,31200,31200,31250,31150,2121
|
|
20240802,111400,42601652700,31200,31250,31300,31150,17032
|
|
20240802,111300,42070153600,31200,31250,31300,31200,5811
|
|
20240802,111200,41888560650,31250,31300,31300,31250,1422
|
|
20240802,111100,41844061450,31300,31300,31300,31250,1382
|
|
20240802,111000,41800833300,31300,31250,31300,31250,1641
|
|
20240802,110900,41749526500,31300,31300,31350,31250,4059
|
|
20240802,110800,41622559850,31350,31300,31400,31250,3031
|
|
20240802,110700,41527688450,31350,31300,31350,31250,2464
|
|
20240802,110600,41450510500,31300,31300,31300,31250,595
|
|
20240802,110500,41431900050,31250,31300,31300,31250,595
|
|
20240802,110400,41413300150,31250,31350,31350,31250,908
|
|
20240802,110300,41384889250,31350,31350,31350,31300,801
|
|
20240802,110200,41359803250,31350,31250,31350,31250,2737
|
|
20240802,110100,41274197400,31250,31300,31350,31200,8818
|
|
20240802,110000,40998662150,31250,31300,31350,31250,6753
|
|
20240802,105900,40787334000,31350,31400,31400,31300,3185
|
|
20240802,105800,40687503800,31400,31300,31400,31300,1177
|
|
20240802,105700,40650612350,31350,31300,31400,31300,1809
|
|
20240802,105600,40593916800,31300,31350,31400,31300,2008
|
|
20240802,105500,40531046600,31350,31350,31400,31300,3236
|
|
20240802,105400,40429592050,31350,31300,31400,31300,1240
|
|
20240802,105300,40390714550,31350,31350,31350,31300,521
|
|
20240802,105200,40374392400,31350,31300,31350,31300,1760
|
|
20240802,105100,40319251950,31300,31400,31450,31300,6897
|
|
20240802,105000,40103027750,31400,31400,31450,31350,5892
|
|
20240802,104900,39918030550,31400,31400,31450,31400,2792
|
|
20240802,104800,39830289700,31450,31500,31550,31400,7866
|
|
20240802,104700,39582733950,31500,31600,31600,31450,4386
|
|
20240802,104600,39444496450,31600,31600,31600,31500,5100
|
|
20240802,104500,39283587200,31600,31550,31650,31550,4304
|
|
20240802,104400,39147613400,31600,31550,31600,31550,2095
|
|
20240802,104300,39081439350,31550,31550,31600,31500,3978
|
|
20240802,104200,38955945100,31550,31600,31600,31500,2303
|
|
20240802,104100,38883267600,31600,31500,31600,31500,2247
|
|
20240802,104000,38812370100,31500,31550,31600,31500,3596
|
|
20240802,103900,38698924150,31550,31450,31550,31450,3526
|
|
20240802,103800,38587842350,31500,31450,31500,31400,2174
|
|
20240802,103700,38519405500,31450,31400,31500,31400,1651
|
|
20240802,103600,38467496000,31450,31500,31500,31400,7084
|
|
20240802,103500,38244705300,31500,31450,31500,31350,3800
|
|
20240802,103400,38125326250,31450,31400,31450,31400,2481
|
|
20240802,103300,38047375500,31400,31350,31450,31350,1759
|
|
20240802,103200,37992126550,31350,31450,31500,31350,8594
|
|
20240802,103100,37722353500,31450,31550,31550,31400,10880
|
|
20240802,103000,37379608500,31500,31450,31550,31450,2862
|
|
20240802,102900,37289471000,31550,31500,31550,31450,1911
|
|
20240802,102800,37229272800,31500,31500,31500,31400,2685
|
|
20240802,102700,37144804200,31500,31550,31550,31450,2725
|
|
20240802,102600,37059019250,31550,31550,31550,31500,2630
|
|
20240802,102500,36976104600,31550,31500,31550,31450,2649
|
|
20240802,102400,36892655150,31500,31500,31550,31450,2432
|
|
20240802,102300,36816001600,31500,31450,31550,31450,3666
|
|
20240802,102200,36700528800,31500,31500,31550,31450,1484
|
|
20240802,102100,36653793900,31500,31500,31550,31450,2916
|
|
20240802,102000,36561976450,31500,31450,31550,31450,8010
|
|
20240802,101900,36309648300,31450,31500,31500,31450,2694
|
|
20240802,101800,36224836150,31450,31500,31500,31400,3219
|
|
20240802,101700,36123562850,31500,31400,31500,31400,3754
|
|
20240802,101600,36005532950,31450,31650,31650,31400,14018
|
|
20240802,101500,35563653050,31650,31650,31700,31600,2887
|
|
20240802,101400,35472302500,31600,31650,31700,31600,3022
|
|
20240802,101300,35376678900,31700,31650,31750,31650,15946
|
|
20240802,101200,34871478150,31650,31600,31650,31550,5000
|
|
20240802,101100,34713356800,31600,31550,31600,31500,4186
|
|
20240802,101000,34581166100,31550,31500,31550,31500,2235
|
|
20240802,100900,34510706600,31550,31450,31550,31450,4794
|
|
20240802,100800,34359587900,31450,31550,31550,31450,7726
|
|
20240802,100700,34116064950,31550,31550,31550,31500,3448
|
|
20240802,100600,34007326700,31550,31600,31600,31500,7433
|
|
20240802,100500,33772580900,31600,31500,31600,31500,7814
|
|
20240802,100400,33526185700,31500,31450,31500,31450,3802
|
|
20240802,100300,33406481250,31450,31400,31500,31400,4086
|
|
20240802,100200,33278002700,31400,31350,31450,31300,11485
|
|
20240802,100100,32918000350,31350,31300,31350,31200,3747
|
|
20240802,100000,32800715650,31250,31100,31250,31100,4904
|
|
20240802,095900,32647906300,31100,31100,31200,31100,6568
|
|
20240802,095800,32443392750,31100,31150,31200,31100,15125
|
|
20240802,095700,31972229900,31150,31250,31250,31150,4760
|
|
20240802,095600,31823733100,31250,31150,31250,31150,6657
|
|
20240802,095500,31616051850,31150,31150,31200,31100,2450
|
|
20240802,095400,31539761250,31150,31150,31200,31100,6826
|
|
20240802,095300,31327157300,31150,31100,31200,31100,6495
|
|
20240802,095200,31124959550,31150,31100,31150,31100,8860
|
|
20240802,095100,30849273000,31100,31150,31200,31100,15954
|
|
20240802,095000,30352417750,31150,31250,31250,31150,7411
|
|
20240802,094900,30121219850,31250,31200,31300,31200,13973
|
|
20240802,094800,29684543050,31200,31250,31250,31150,6896
|
|
20240802,094700,29469277100,31250,31250,31300,31200,9449
|
|
20240802,094600,29174097650,31250,31100,31350,31100,14179
|
|
20240802,094500,28731614950,31150,31350,31450,31100,33942
|
|
20240802,094400,27671991550,31400,31400,31450,31300,15077
|
|
20240802,094300,27199365050,31400,31400,31600,31400,7976
|
|
20240802,094200,26948503150,31450,31450,31550,31400,4256
|
|
20240802,094100,26814631100,31500,31400,31550,31350,10171
|
|
20240802,094000,26494934650,31400,31450,31500,31400,3768
|
|
20240802,093900,26376470550,31500,31550,31600,31450,6843
|
|
20240802,093800,26160825100,31600,31650,31650,31500,13967
|
|
20240802,093700,25719809750,31650,31550,31700,31550,11565
|
|
20240802,093600,25353934900,31600,31600,31600,31500,8214
|
|
20240802,093500,25094796750,31600,31450,31600,31450,12323
|
|
20240802,093400,24706285600,31450,31350,31500,31350,6224
|
|
20240802,093300,24510779300,31350,31400,31500,31350,10189
|
|
20240802,093200,24190559800,31350,31250,31400,31200,9522
|
|
20240802,093100,23892800000,31250,31100,31250,31100,8762
|
|
20240802,093000,23619460700,31100,31300,31350,31100,24524
|
|
20240802,092900,22853981550,31250,31300,31400,31250,7611
|
|
20240802,092800,22615627350,31300,31250,31350,31250,5926
|
|
20240802,092700,22430189300,31300,31100,31300,31100,9391
|
|
20240802,092600,22137427150,31150,31150,31150,31100,18500
|
|
20240802,092500,21561848650,31150,31250,31300,31150,27665
|
|
20240802,092400,20697948400,31300,31300,31350,31250,9469
|
|
20240802,092300,20401643300,31300,31350,31400,31250,17857
|
|
20240802,092200,19842435900,31350,31350,31400,31350,14827
|
|
20240802,092100,19377358700,31350,31450,31450,31300,29010
|
|
20240802,092000,18467068900,31450,31500,31500,31400,20126
|
|
20240802,091900,17834267250,31450,31600,31650,31450,25628
|
|
20240802,091800,17026599050,31600,31600,31700,31500,11894
|
|
20240802,091700,16650812100,31600,31550,31650,31500,15762
|
|
20240802,091600,16153652900,31550,31500,31650,31450,25014
|
|
20240802,091500,15365340700,31450,31800,31800,31450,53223
|
|
20240802,091400,13684144250,31800,31750,31800,31700,9798
|
|
20240802,091300,13373101500,31750,31850,31900,31700,26081
|
|
20240802,091200,12544189000,31850,31900,31900,31800,18912
|
|
20240802,091100,11941636850,31900,32000,32050,31900,16805
|
|
20240802,091000,11405084750,32000,32050,32100,32000,18058
|
|
20240802,090900,10826933550,32050,32250,32250,32050,16474
|
|
20240802,090800,10297470300,32250,32150,32250,32150,9891
|
|
20240802,090700,9979100800,32200,32150,32200,32100,12735
|
|
20240802,090600,9569615100,32150,32300,32350,32150,18426
|
|
20240802,090500,8975906650,32300,32350,32450,32300,25625
|
|
20240802,090400,8146436900,32400,32200,32500,32200,25321
|
|
20240802,090300,7325570800,32250,32150,32350,32100,47127
|
|
20240802,090200,5806983700,32100,31800,32150,31800,29581
|
|
20240802,090100,4861144900,31800,32050,32250,31700,53349
|
|
20240802,090000,3155678950,32100,32050,32100,31700,97563
|