627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,192400,22610365750,30950,30950,30950,30950,14986
|
|
20240813,192300,22610365750,30950,30950,30950,30950,0
|
|
20240813,192200,22610365750,30950,30950,30950,30950,0
|
|
20240813,192100,22610365750,30950,30950,30950,30950,0
|
|
20240813,192000,22610365750,30950,30950,30950,30950,0
|
|
20240813,191900,22610365750,30950,30950,30950,30950,0
|
|
20240813,191800,22610365750,30950,30950,30950,30950,0
|
|
20240813,191700,22610365750,30950,30950,30950,30950,0
|
|
20240813,191600,22610365750,30950,30950,30950,30950,0
|
|
20240813,191500,22610365750,30950,30950,30950,30950,0
|
|
20240813,191400,22610365750,30950,30950,30950,30950,0
|
|
20240813,191300,22610365750,30950,30950,30950,30950,0
|
|
20240813,191200,22610365750,30950,30950,30950,30950,0
|
|
20240813,191100,22610365750,30950,30950,30950,30950,0
|
|
20240813,191000,22610365750,30950,30950,30950,30950,0
|
|
20240813,190900,22610365750,30950,30950,30950,30950,0
|
|
20240813,190800,22610365750,30950,30950,30950,30950,0
|
|
20240813,190700,22610365750,30950,30950,30950,30950,0
|
|
20240813,190600,22610365750,30950,30950,30950,30950,0
|
|
20240813,190500,22610365750,30950,30950,30950,30950,0
|
|
20240813,190400,22610365750,30950,30950,30950,30950,0
|
|
20240813,190300,22610365750,30950,30950,30950,30950,0
|
|
20240813,190200,22610365750,30950,30950,30950,30950,0
|
|
20240813,190100,22610365750,30950,30950,30950,30950,0
|
|
20240813,190000,22610365750,30950,30950,30950,30950,0
|
|
20240813,185900,22610365750,30950,30950,30950,30950,0
|
|
20240813,185800,22610365750,30950,30950,30950,30950,0
|
|
20240813,185700,22610365750,30950,30950,30950,30950,0
|
|
20240813,185600,22610365750,30950,30950,30950,30950,0
|
|
20240813,185500,22610365750,30950,30950,30950,30950,0
|
|
20240813,185400,22610365750,30950,30950,30950,30950,14986
|
|
20240813,185300,22610365750,30950,30950,30950,30950,0
|
|
20240813,185200,22610365750,30950,30950,30950,30950,0
|
|
20240813,185100,22610365750,30950,30950,30950,30950,0
|
|
20240813,185000,22610365750,30950,30950,30950,30950,0
|
|
20240813,184900,22610365750,30950,30950,30950,30950,0
|
|
20240813,184800,22610365750,30950,30950,30950,30950,0
|
|
20240813,184700,22610365750,30950,30950,30950,30950,0
|
|
20240813,184600,22610365750,30950,30950,30950,30950,0
|
|
20240813,184500,22610365750,30950,30950,30950,30950,0
|
|
20240813,184400,22610365750,30950,30950,30950,30950,0
|
|
20240813,184300,22610365750,30950,30950,30950,30950,0
|
|
20240813,184200,22610365750,30950,30950,30950,30950,0
|
|
20240813,184100,22610365750,30950,30950,30950,30950,0
|
|
20240813,184000,22610365750,30950,30950,30950,30950,0
|
|
20240813,183900,22610365750,30950,30950,30950,30950,0
|
|
20240813,183800,22610365750,30950,30950,30950,30950,0
|
|
20240813,183700,22610365750,30950,30950,30950,30950,0
|
|
20240813,183600,22610365750,30950,30950,30950,30950,0
|
|
20240813,183500,22610365750,30950,30950,30950,30950,0
|
|
20240813,183400,22610365750,30950,30950,30950,30950,0
|
|
20240813,183300,22610365750,30950,30950,30950,30950,0
|
|
20240813,183200,22610365750,30950,30950,30950,30950,0
|
|
20240813,183100,22610365750,30950,30950,30950,30950,0
|
|
20240813,183000,22610365750,30950,30950,30950,30950,0
|
|
20240813,182900,22610365750,30950,30950,30950,30950,0
|
|
20240813,182800,22610365750,30950,30950,30950,30950,0
|
|
20240813,182700,22610365750,30950,30950,30950,30950,0
|
|
20240813,182600,22610365750,30950,30950,30950,30950,0
|
|
20240813,182500,22610365750,30950,30950,30950,30950,0
|
|
20240813,182400,22610365750,30950,30950,30950,30950,14986
|
|
20240813,182300,22610365750,30950,30950,30950,30950,0
|
|
20240813,182200,22610365750,30950,30950,30950,30950,0
|
|
20240813,182100,22610365750,30950,30950,30950,30950,0
|
|
20240813,182000,22610365750,30950,30950,30950,30950,0
|
|
20240813,181900,22610365750,30950,30950,30950,30950,0
|
|
20240813,181800,22610365750,30950,30950,30950,30950,0
|
|
20240813,181700,22610365750,30950,30950,30950,30950,0
|
|
20240813,181600,22610365750,30950,30950,30950,30950,0
|
|
20240813,181500,22610365750,30950,30950,30950,30950,0
|
|
20240813,181400,22610365750,30950,30950,30950,30950,0
|
|
20240813,181300,22610365750,30950,30950,30950,30950,0
|
|
20240813,181200,22610365750,30950,30950,30950,30950,0
|
|
20240813,181100,22610365750,30950,30950,30950,30950,0
|
|
20240813,181000,22610365750,30950,30950,30950,30950,0
|
|
20240813,180900,22610365750,30950,30950,30950,30950,0
|
|
20240813,180800,22610365750,30950,30950,30950,30950,0
|
|
20240813,180700,22610365750,30950,30950,30950,30950,0
|
|
20240813,180600,22610365750,30950,30950,30950,30950,0
|
|
20240813,180500,22610365750,30950,30950,30950,30950,0
|
|
20240813,180400,22610365750,30950,30950,30950,30950,0
|
|
20240813,180300,22610365750,30950,30950,30950,30950,0
|
|
20240813,180200,22610365750,30950,30950,30950,30950,0
|
|
20240813,180100,22610365750,30950,30950,30950,30950,0
|
|
20240813,180000,22610365750,30950,30950,30950,30950,0
|
|
20240813,175900,22610365750,30950,30950,30950,30950,0
|
|
20240813,175800,22610365750,30950,30950,30950,30950,0
|
|
20240813,175700,22610365750,30950,30950,30950,30950,0
|
|
20240813,175600,22610365750,30950,30950,30950,30950,0
|
|
20240813,175500,22610365750,30950,30950,30950,30950,0
|
|
20240813,175400,22610365750,30950,30950,30950,30950,14986
|
|
20240813,175300,22610365750,30950,30950,30950,30950,0
|
|
20240813,175200,22610365750,30950,30950,30950,30950,0
|
|
20240813,175100,22610365750,30950,30950,30950,30950,0
|
|
20240813,175000,22610365750,30950,30950,30950,30950,0
|
|
20240813,174900,22610365750,30950,30950,30950,30950,0
|
|
20240813,174800,22610365750,30950,30950,30950,30950,0
|
|
20240813,174700,22610365750,30950,30950,30950,30950,0
|
|
20240813,174600,22610365750,30950,30950,30950,30950,0
|
|
20240813,174500,22610365750,30950,30950,30950,30950,0
|
|
20240813,174400,22610365750,30950,30950,30950,30950,0
|
|
20240813,174300,22610365750,30950,30950,30950,30950,0
|
|
20240813,174200,22610365750,30950,30950,30950,30950,0
|
|
20240813,174100,22610365750,30950,30950,30950,30950,0
|
|
20240813,174000,22610365750,30950,30950,30950,30950,0
|
|
20240813,173900,22610365750,30950,30950,30950,30950,0
|
|
20240813,173800,22610365750,30950,30950,30950,30950,0
|
|
20240813,173700,22610365750,30950,30950,30950,30950,0
|
|
20240813,173600,22610365750,30950,30950,30950,30950,0
|
|
20240813,173500,22610365750,30950,30950,30950,30950,0
|
|
20240813,173400,22610365750,30950,30950,30950,30950,0
|
|
20240813,173300,22610365750,30950,30950,30950,30950,0
|
|
20240813,173200,22610365750,30950,30950,30950,30950,0
|
|
20240813,173100,22610365750,30950,30950,30950,30950,0
|
|
20240813,173000,22610365750,30950,30950,30950,30950,0
|
|
20240813,172900,22610365750,30950,30950,30950,30950,0
|
|
20240813,172800,22610365750,30950,30950,30950,30950,0
|
|
20240813,172700,22610365750,30950,30950,30950,30950,0
|
|
20240813,172600,22610365750,30950,30950,30950,30950,0
|
|
20240813,172500,22610365750,30950,30950,30950,30950,0
|
|
20240813,172400,22610365750,30950,30950,30950,30950,14986
|
|
20240813,172300,22610365750,30950,30950,30950,30950,0
|
|
20240813,172200,22610365750,30950,30950,30950,30950,0
|
|
20240813,172100,22610365750,30950,30950,30950,30950,0
|
|
20240813,172000,22610365750,30950,30950,30950,30950,0
|
|
20240813,171900,22610365750,30950,30950,30950,30950,0
|
|
20240813,171800,22610365750,30950,30950,30950,30950,0
|
|
20240813,171700,22610365750,30950,30950,30950,30950,0
|
|
20240813,171600,22610365750,30950,30950,30950,30950,0
|
|
20240813,171500,22610365750,30950,30950,30950,30950,0
|
|
20240813,171400,22610365750,30950,30950,30950,30950,0
|
|
20240813,171300,22610365750,30950,30950,30950,30950,0
|
|
20240813,171200,22610365750,30950,30950,30950,30950,0
|
|
20240813,171100,22610365750,30950,30950,30950,30950,0
|
|
20240813,171000,22610365750,30950,30950,30950,30950,0
|
|
20240813,170900,22610365750,30950,30950,30950,30950,0
|
|
20240813,170800,22610365750,30950,30950,30950,30950,0
|
|
20240813,170700,22610365750,30950,30950,30950,30950,0
|
|
20240813,170600,22610365750,30950,30950,30950,30950,0
|
|
20240813,170500,22610365750,30950,30950,30950,30950,0
|
|
20240813,170400,22610365750,30950,30950,30950,30950,0
|
|
20240813,170300,22610365750,30950,30950,30950,30950,0
|
|
20240813,170200,22610365750,30950,30950,30950,30950,0
|
|
20240813,170100,22610365750,30950,30950,30950,30950,0
|
|
20240813,170000,22610365750,30950,30950,30950,30950,0
|
|
20240813,165900,22610365750,30950,30950,30950,30950,0
|
|
20240813,165800,22610365750,30950,30950,30950,30950,0
|
|
20240813,165700,22610365750,30950,30950,30950,30950,0
|
|
20240813,165600,22610365750,30950,30950,30950,30950,0
|
|
20240813,165500,22610365750,30950,30950,30950,30950,0
|
|
20240813,165400,22610365750,30950,30950,30950,30950,14986
|
|
20240813,165300,22610365750,30950,30950,30950,30950,0
|
|
20240813,165200,22610365750,30950,30950,30950,30950,0
|
|
20240813,165100,22610365750,30950,30950,30950,30950,0
|
|
20240813,165000,22610365750,30950,30950,30950,30950,0
|
|
20240813,164900,22610365750,30950,30950,30950,30950,0
|
|
20240813,164800,22610365750,30950,30950,30950,30950,0
|
|
20240813,164700,22610365750,30950,30950,30950,30950,0
|
|
20240813,164600,22610365750,30950,30950,30950,30950,0
|
|
20240813,164500,22610365750,30950,30950,30950,30950,0
|
|
20240813,164400,22610365750,30950,30950,30950,30950,0
|
|
20240813,164300,22610365750,30950,30950,30950,30950,0
|
|
20240813,164200,22610365750,30950,30950,30950,30950,0
|
|
20240813,164100,22610365750,30950,30950,30950,30950,0
|
|
20240813,164000,22610365750,30950,30950,30950,30950,0
|
|
20240813,163900,22610365750,30950,30950,30950,30950,0
|
|
20240813,163800,22610365750,30950,30950,30950,30950,0
|
|
20240813,163700,22610365750,30950,30950,30950,30950,0
|
|
20240813,163600,22610365750,30950,30950,30950,30950,0
|
|
20240813,163500,22610365750,30950,30950,30950,30950,0
|
|
20240813,163400,22610365750,30950,30950,30950,30950,0
|
|
20240813,163300,22610365750,30950,30950,30950,30950,0
|
|
20240813,163200,22610365750,30950,30950,30950,30950,0
|
|
20240813,163100,22610365750,30950,30950,30950,30950,0
|
|
20240813,163000,22610365750,30950,30950,30950,30950,0
|
|
20240813,162900,22610365750,30950,30950,30950,30950,0
|
|
20240813,162800,22610365750,30950,30950,30950,30950,0
|
|
20240813,162700,22610365750,30950,30950,30950,30950,0
|
|
20240813,162600,22610365750,30950,30950,30950,30950,0
|
|
20240813,162500,22610365750,30950,30950,30950,30950,0
|
|
20240813,162400,22610365750,30950,30950,30950,30950,14986
|
|
20240813,162300,22610365750,30950,30950,30950,30950,0
|
|
20240813,162200,22610365750,30950,30950,30950,30950,0
|
|
20240813,162100,22610365750,30950,30950,30950,30950,0
|
|
20240813,162000,22610365750,30950,30950,30950,30950,0
|
|
20240813,161900,22610365750,30950,30950,30950,30950,0
|
|
20240813,161800,22610365750,30950,30950,30950,30950,0
|
|
20240813,161700,22610365750,30950,30950,30950,30950,0
|
|
20240813,161600,22610365750,30950,30950,30950,30950,0
|
|
20240813,161500,22610365750,30950,30950,30950,30950,0
|
|
20240813,161400,22610365750,30950,30950,30950,30950,0
|
|
20240813,161300,22610365750,30950,30950,30950,30950,0
|
|
20240813,161200,22610365750,30950,30950,30950,30950,0
|
|
20240813,161100,22610365750,30950,30950,30950,30950,0
|
|
20240813,161000,22610365750,30950,30950,30950,30950,0
|
|
20240813,160900,22610365750,30950,30950,30950,30950,0
|
|
20240813,160800,22610365750,30950,30950,30950,30950,0
|
|
20240813,160700,22610365750,30950,30950,30950,30950,0
|
|
20240813,160600,22610365750,30950,30950,30950,30950,0
|
|
20240813,160500,22610365750,30950,30950,30950,30950,0
|
|
20240813,160400,22610365750,30950,30950,30950,30950,0
|
|
20240813,160300,22610365750,30950,30950,30950,30950,0
|
|
20240813,160200,22610365750,30950,30950,30950,30950,0
|
|
20240813,160100,22610365750,30950,30950,30950,30950,0
|
|
20240813,160000,22610365750,30950,30950,30950,30950,0
|
|
20240813,155900,22610365750,30950,30950,30950,30950,0
|
|
20240813,155800,22610365750,30950,30950,30950,30950,0
|
|
20240813,155700,22610365750,30950,30950,30950,30950,0
|
|
20240813,155600,22610365750,30950,30950,30950,30950,0
|
|
20240813,155500,22610365750,30950,30950,30950,30950,0
|
|
20240813,155400,22610365750,30950,30950,30950,30950,14986
|
|
20240813,155300,22610365750,30950,30950,30950,30950,0
|
|
20240813,155200,22610365750,30950,30950,30950,30950,0
|
|
20240813,155100,22610365750,30950,30950,30950,30950,0
|
|
20240813,155000,22610365750,30950,30950,30950,30950,0
|
|
20240813,154900,22610365750,30950,30950,30950,30950,0
|
|
20240813,154800,22610365750,30950,30950,30950,30950,0
|
|
20240813,154700,22610365750,30950,30950,30950,30950,0
|
|
20240813,154600,22610365750,30950,30950,30950,30950,0
|
|
20240813,154500,22610365750,30950,30950,30950,30950,0
|
|
20240813,154400,22610365750,30950,30950,30950,30950,0
|
|
20240813,154300,22610365750,30950,30950,30950,30950,0
|
|
20240813,154200,22610365750,30950,30950,30950,30950,0
|
|
20240813,154100,22610365750,30950,30950,30950,30950,0
|
|
20240813,154000,22610365750,30950,30950,30950,30950,0
|
|
20240813,153900,22610365750,30950,30950,30950,30950,0
|
|
20240813,153800,22610365750,30950,30950,30950,30950,0
|
|
20240813,153700,22610365750,30950,30950,30950,30950,0
|
|
20240813,153600,22610365750,30950,30950,30950,30950,0
|
|
20240813,153500,22610365750,30950,30950,30950,30950,0
|
|
20240813,153400,22610365750,30950,30950,30950,30950,0
|
|
20240813,153300,22610365750,30950,30950,30950,30950,0
|
|
20240813,153200,22610365750,30950,30950,30950,30950,0
|
|
20240813,153100,22610365750,30950,30950,30950,30950,0
|
|
20240813,153000,22610365750,30950,30950,30950,30950,14986
|
|
20240813,152900,22146549050,31000,31000,31000,31000,0
|
|
20240813,152800,22146549050,31000,31000,31000,31000,0
|
|
20240813,152700,22146549050,31000,31000,31000,31000,0
|
|
20240813,152600,22146549050,31000,31000,31000,31000,0
|
|
20240813,152500,22146549050,31000,31000,31000,31000,0
|
|
20240813,152400,22146549050,31000,31000,31000,31000,0
|
|
20240813,152300,22146549050,31000,31000,31000,31000,0
|
|
20240813,152200,22146549050,31000,31000,31000,31000,0
|
|
20240813,152100,22146549050,31000,31000,31000,31000,0
|
|
20240813,152000,22146549050,31000,31000,31000,31000,0
|
|
20240813,151900,22146549050,31000,31000,31000,30950,3994
|
|
20240813,151800,22022807850,30950,31000,31000,30950,1561
|
|
20240813,151700,21974487250,31000,31000,31000,30950,2717
|
|
20240813,151600,21890358350,31000,31000,31050,30950,1078
|
|
20240813,151500,21856931600,31000,30950,31000,30950,2705
|
|
20240813,151400,21773175500,31000,30950,31050,30900,3930
|
|
20240813,151300,21651426700,30950,31000,31000,30900,2334
|
|
20240813,151200,21579174250,31000,31000,31000,30950,2600
|
|
20240813,151100,21498661500,31000,31000,31000,30950,1476
|
|
20240813,151000,21452922750,31000,30950,31000,30950,1777
|
|
20240813,150900,21397856000,30950,30950,31000,30950,1256
|
|
20240813,150800,21358937600,31000,30950,31000,30950,1398
|
|
20240813,150700,21315618800,31000,30950,31000,30950,1283
|
|
20240813,150600,21275860200,31000,30950,31050,30950,1298
|
|
20240813,150500,21235626000,30950,30950,31050,30950,1601
|
|
20240813,150400,21185978750,30900,31050,31050,30900,4800
|
|
20240813,150300,21037249650,31000,31050,31050,31000,2133
|
|
20240813,150200,20971092200,31000,31000,31050,30950,1155
|
|
20240813,150100,20935280850,31000,31000,31000,30950,1488
|
|
20240813,150000,20889168700,31000,30950,31000,30950,1435
|
|
20240813,145900,20844701350,30950,30950,31000,30900,1412
|
|
20240813,145800,20800968950,30950,30900,31000,30900,1253
|
|
20240813,145700,20762160600,30950,30900,31000,30900,1031
|
|
20240813,145600,20730261950,30950,30900,30950,30900,401
|
|
20240813,145500,20717864850,30950,30950,30950,30900,1413
|
|
20240813,145400,20674142750,30950,30900,30950,30900,1083
|
|
20240813,145300,20640633050,30950,30950,31000,30900,1942
|
|
20240813,145200,20580528250,30950,30950,31000,30950,743
|
|
20240813,145100,20557528400,30950,30950,31000,30950,1138
|
|
20240813,145000,20522292950,30950,30900,31000,30900,2349
|
|
20240813,144900,20449594350,30900,30950,30950,30900,546
|
|
20240813,144800,20432710500,30950,30950,31000,30900,536
|
|
20240813,144700,20416120950,30900,30950,31000,30900,465
|
|
20240813,144600,20401736950,30900,30950,31000,30900,593
|
|
20240813,144500,20383380100,30950,30900,31000,30900,1173
|
|
20240813,144400,20347080900,30900,30900,30950,30900,826
|
|
20240813,144300,20321527650,30900,30950,30950,30900,4880
|
|
20240813,144200,20170718850,30900,30950,30950,30900,2477
|
|
20240813,144100,20094069500,30950,30950,31000,30950,1150
|
|
20240813,144000,20058467650,30950,30950,31000,30900,1742
|
|
20240813,143900,20004549350,30900,30950,30950,30900,998
|
|
20240813,143800,19973685150,30900,30950,30950,30900,1993
|
|
20240813,143700,19912089450,30950,30950,30950,30900,547
|
|
20240813,143600,19895177000,30900,31000,31000,30900,1846
|
|
20240813,143500,19838031850,30950,30950,31000,30950,2658
|
|
20240813,143400,19755755300,31000,31000,31000,30950,377
|
|
20240813,143300,19744086400,31000,31000,31000,30950,2714
|
|
20240813,143200,19659963600,30950,30950,31000,30950,1400
|
|
20240813,143100,19616581850,30950,30950,31000,30950,493
|
|
20240813,143000,19601309300,30950,30950,31000,30950,423
|
|
20240813,142900,19588201700,31000,30950,31000,30950,977
|
|
20240813,142800,19557953700,30950,31000,31000,30950,3815
|
|
20240813,142700,19439876200,30950,30950,31000,30950,944
|
|
20240813,142600,19410646050,30950,31000,31000,30950,263
|
|
20240813,142500,19402495450,31000,30950,31000,30950,169
|
|
20240813,142400,19397264450,30950,30950,31000,30950,587
|
|
20240813,142300,19379082450,30950,30950,31000,30950,2931
|
|
20240813,142200,19288359750,30950,30950,31000,30950,459
|
|
20240813,142100,19274137250,30950,30950,31000,30950,849
|
|
20240813,142000,19247832900,30950,30900,31000,30900,916
|
|
20240813,141900,19219483600,30950,30900,31000,30900,3716
|
|
20240813,141800,19104472600,30900,30950,30950,30900,1404
|
|
20240813,141700,19061027150,30950,30950,31000,30950,514
|
|
20240813,141600,19045115100,31000,30950,31000,30950,722
|
|
20240813,141500,19022764650,31000,30950,31000,30950,498
|
|
20240813,141400,19007341800,30950,31000,31000,30950,587
|
|
20240813,141300,18989169950,30950,30950,31000,30950,878
|
|
20240813,141200,18961991900,30950,31000,31000,30950,488
|
|
20240813,141100,18946875050,31000,30950,31000,30950,436
|
|
20240813,141000,18933376550,30950,30950,31000,30950,409
|
|
20240813,140900,18920714100,31000,30950,31000,30950,772
|
|
20240813,140800,18896798450,30950,30950,31000,30900,1958
|
|
20240813,140700,18836172050,30950,30900,31000,30900,746
|
|
20240813,140600,18813078050,30950,30950,31000,30900,355
|
|
20240813,140500,18802087350,30950,30950,31000,30900,1012
|
|
20240813,140400,18770766150,30950,30900,31000,30900,591
|
|
20240813,140300,18752456500,30900,30950,30950,30900,1749
|
|
20240813,140200,18698333450,30900,30950,30950,30900,219
|
|
20240813,140100,18691560850,30950,30950,30950,30900,684
|
|
20240813,140000,18670401150,30900,30900,30950,30900,3277
|
|
20240813,135900,18569137550,30950,30950,30950,30900,367
|
|
20240813,135800,18557791950,30950,30900,30950,30900,595
|
|
20240813,135700,18539387450,30900,30900,30950,30900,737
|
|
20240813,135600,18516604050,30950,30950,31000,30900,7547
|
|
20240813,135500,18283047100,30950,30950,31000,30950,1351
|
|
20240813,135400,18241215150,31000,31000,31000,30950,429
|
|
20240813,135300,18227931200,30950,30950,31000,30950,1802
|
|
20240813,135200,18172083200,31000,31000,31000,30950,386
|
|
20240813,135100,18160123650,30950,30950,31000,30950,192
|
|
20240813,135000,18154177550,30950,30900,31000,30900,393
|
|
20240813,134900,18142014550,30900,30950,30950,30900,1054
|
|
20240813,134800,18109431400,30900,30950,30950,30900,406
|
|
20240813,134700,18096875400,30950,31000,31000,30950,382
|
|
20240813,134600,18085052200,30950,31000,31000,30950,532
|
|
20240813,134500,18068574750,31000,30950,31000,30950,327
|
|
20240813,134400,18058447950,30950,30950,31000,30900,196
|
|
20240813,134300,18052381650,30950,30950,31000,30900,1980
|
|
20240813,134200,17991101500,30950,30950,30950,30900,2100
|
|
20240813,134100,17926189700,30900,30950,30950,30900,264
|
|
20240813,134000,17918021200,30950,30900,30950,30900,709
|
|
20240813,133900,17896087250,30950,30950,30950,30900,467
|
|
20240813,133800,17881645150,30900,30950,30950,30900,237
|
|
20240813,133700,17874315000,30900,30950,30950,30900,514
|
|
20240813,133600,17858418800,30950,30900,30950,30900,1361
|
|
20240813,133500,17816308150,30950,30900,31000,30900,300
|
|
20240813,133400,17807028350,30950,30950,30950,30900,1811
|
|
20240813,133300,17750985600,30950,30950,30950,30900,640
|
|
20240813,133200,17731184950,30950,30950,30950,30900,665
|
|
20240813,133100,17710614200,30950,30950,30950,30900,7819
|
|
20240813,133000,17468616650,30950,30950,31000,30950,383
|
|
20240813,132900,17456758500,30950,30950,31000,30950,663
|
|
20240813,132800,17436225550,30950,31000,31000,30950,1424
|
|
20240813,132700,17392131950,31000,31000,31000,30950,308
|
|
20240813,132600,17382589750,31000,30950,31000,30950,1513
|
|
20240813,132500,17335755800,31000,31000,31000,30950,1142
|
|
20240813,132400,17300356200,31050,31000,31050,30950,423
|
|
20240813,132300,17287239900,31000,30950,31000,30950,733
|
|
20240813,132200,17264528100,31000,31000,31000,30950,1030
|
|
20240813,132100,17232628100,31000,31000,31050,31000,1466
|
|
20240813,132000,17187180950,31000,30950,31050,30950,925
|
|
20240813,131900,17158502750,31000,30950,31000,30950,1297
|
|
20240813,131800,17118348000,31000,31000,31050,30950,1221
|
|
20240813,131700,17080504400,31000,31050,31050,31000,1412
|
|
20240813,131600,17036718250,31050,31000,31050,31000,3100
|
|
20240813,131500,16940611800,31000,31000,31050,31000,351
|
|
20240813,131400,16929729000,31050,31050,31050,31000,767
|
|
20240813,131300,16905919850,31000,31000,31050,31000,1366
|
|
20240813,131200,16863565400,31000,31000,31050,31000,1066
|
|
20240813,131100,16830518700,31000,31050,31050,31000,1565
|
|
20240813,131000,16781993500,31050,31000,31050,31000,4388
|
|
20240813,130900,16645960000,31000,31000,31050,31000,965
|
|
20240813,130800,16616038750,31000,31050,31100,31000,3032
|
|
20240813,130700,16521917500,31050,31050,31100,31050,254
|
|
20240813,130600,16514022250,31050,31050,31100,31050,148
|
|
20240813,130500,16509426750,31050,31050,31100,31050,4052
|
|
20240813,130400,16383601650,31100,31050,31100,31050,1110
|
|
20240813,130300,16349128250,31050,31050,31100,31050,353
|
|
20240813,130200,16338163700,31100,31050,31100,31050,579
|
|
20240813,130100,16320169250,31100,31050,31100,31050,271
|
|
20240813,130000,16311750750,31050,31100,31100,31050,338
|
|
20240813,125900,16301254900,31100,31100,31100,31050,3166
|
|
20240813,125800,16202803550,31100,31100,31150,31100,579
|
|
20240813,125700,16184787300,31100,31150,31150,31100,5797
|
|
20240813,125600,16004492700,31150,31100,31150,31100,322
|
|
20240813,125500,15994468000,31100,31150,31150,31100,2492
|
|
20240813,125400,15916847100,31150,31200,31200,31150,465
|
|
20240813,125300,15902348800,31150,31200,31200,31150,329
|
|
20240813,125200,15892089600,31200,31150,31200,31150,221
|
|
20240813,125100,15885197200,31150,31150,31200,31150,147
|
|
20240813,125000,15880612950,31150,31250,31250,31150,990
|
|
20240813,124900,15849728400,31250,31250,31250,31200,416
|
|
20240813,124800,15836740500,31250,31250,31250,31200,229
|
|
20240813,124700,15829588350,31200,31200,31250,31200,311
|
|
20240813,124600,15819877600,31200,31200,31200,31150,160
|
|
20240813,124500,15814887450,31150,31150,31200,31150,362
|
|
20240813,124400,15803607300,31200,31200,31250,31150,1117
|
|
20240813,124300,15768792000,31200,31200,31200,31150,279
|
|
20240813,124200,15760087500,31200,31150,31200,31150,835
|
|
20240813,124100,15734037300,31150,31150,31200,31150,253
|
|
20240813,124000,15726147600,31150,31200,31200,31150,546
|
|
20240813,123900,15709135400,31150,31150,31200,31100,1607
|
|
20240813,123800,15659134500,31100,31100,31150,31100,209
|
|
20240813,123700,15652626800,31150,31150,31150,31100,439
|
|
20240813,123600,15638956050,31150,31150,31200,31150,304
|
|
20240813,123500,15629483000,31150,31200,31200,31150,668
|
|
20240813,123400,15608663600,31150,31150,31200,31150,621
|
|
20240813,123300,15589319400,31150,31150,31200,31150,679
|
|
20240813,123200,15568165100,31150,31200,31200,31150,787
|
|
20240813,123100,15543627000,31150,31150,31250,31100,2774
|
|
20240813,123000,15457116750,31150,31150,31200,31150,140
|
|
20240813,122900,15452752300,31200,31150,31200,31100,376
|
|
20240813,122800,15441039350,31150,31150,31150,31100,119
|
|
20240813,122700,15437335050,31150,31150,31150,31100,832
|
|
20240813,122600,15411445300,31100,31150,31150,31100,261
|
|
20240813,122500,15403323600,31100,31100,31150,31100,291
|
|
20240813,122400,15394269500,31100,31150,31150,31100,1976
|
|
20240813,122300,15332721100,31150,31100,31150,31100,453
|
|
20240813,122200,15318617250,31100,31150,31150,31100,631
|
|
20240813,122100,15298992900,31150,31150,31150,31100,493
|
|
20240813,122000,15283641800,31100,31150,31150,31100,507
|
|
20240813,121900,15267866800,31150,31100,31150,31100,24
|
|
20240813,121800,15267120350,31100,31150,31150,31100,462
|
|
20240813,121700,15252736950,31100,31100,31150,31100,592
|
|
20240813,121600,15234299550,31100,31150,31150,31100,127
|
|
20240813,121500,15230345250,31150,31150,31150,31100,430
|
|
20240813,121400,15216961750,31150,31050,31150,31050,1623
|
|
20240813,121300,15166482650,31100,31150,31150,31100,1888
|
|
20240813,121200,15107762400,31100,31150,31150,31100,332
|
|
20240813,121100,15097423250,31150,31150,31150,31100,324
|
|
20240813,121000,15087338400,31150,31050,31150,31050,2254
|
|
20240813,120900,15017264700,31050,31050,31100,31050,877
|
|
20240813,120800,14990011650,31050,31100,31100,31050,342
|
|
20240813,120700,14979386000,31100,31050,31100,31050,459
|
|
20240813,120600,14965129800,31050,31050,31100,31050,421
|
|
20240813,120500,14952051900,31050,31100,31100,31050,478
|
|
20240813,120400,14937205750,31050,31100,31100,31050,126
|
|
20240813,120300,14933289900,31050,31100,31100,31050,425
|
|
20240813,120200,14920082300,31100,31050,31100,31050,232
|
|
20240813,120100,14912875250,31050,31100,31100,31050,313
|
|
20240813,120000,14903151500,31100,31100,31100,31050,855
|
|
20240813,115900,14876590450,31100,31050,31100,31050,493
|
|
20240813,115800,14861275450,31050,31050,31100,31050,302
|
|
20240813,115700,14851890700,31050,31050,31100,31050,690
|
|
20240813,115600,14830452900,31100,31100,31100,31050,227
|
|
20240813,115500,14823398250,31100,31050,31100,31050,219
|
|
20240813,115400,14816594700,31050,31100,31100,31050,1056
|
|
20240813,115300,14783790350,31050,31100,31100,31050,1351
|
|
20240813,115200,14741841550,31100,31050,31100,31050,172
|
|
20240813,115100,14736497200,31100,31050,31100,31050,737
|
|
20240813,115000,14713599250,31050,31050,31100,31050,54
|
|
20240813,114900,14711922500,31100,31050,31100,31050,400
|
|
20240813,114800,14699498050,31050,31050,31100,31050,365
|
|
20240813,114700,14688148600,31100,31100,31100,31050,572
|
|
20240813,114600,14670365000,31100,31050,31100,31050,356
|
|
20240813,114500,14659303450,31100,31100,31100,31050,657
|
|
20240813,114400,14638885300,31050,31050,31100,31050,214
|
|
20240813,114300,14632240400,31050,31050,31100,31050,165
|
|
20240813,114200,14627113500,31050,31050,31100,31050,677
|
|
20240813,114100,14606079400,31050,31050,31100,31050,319
|
|
20240813,114000,14596174100,31100,31100,31100,31050,119
|
|
20240813,113900,14592474850,31100,31050,31100,31050,578
|
|
20240813,113800,14574511250,31050,31050,31100,31050,136
|
|
20240813,113700,14570287500,31050,31100,31100,31050,311
|
|
20240813,113600,14560626550,31100,31100,31100,31050,705
|
|
20240813,113500,14538723700,31050,31100,31100,31050,236
|
|
20240813,113400,14531392000,31100,31100,31100,31050,929
|
|
20240813,113300,14502509050,31100,31050,31100,31000,861
|
|
20240813,113200,14475784750,31050,31000,31050,31000,680
|
|
20240813,113100,14454690900,31000,31000,31050,31000,618
|
|
20240813,113000,14435517050,31000,31050,31050,31000,759
|
|
20240813,112900,14411981000,31000,31050,31100,31000,418
|
|
20240813,112800,14399003800,31050,31050,31050,31000,879
|
|
20240813,112700,14371713050,31050,31000,31050,31000,293
|
|
20240813,112600,14362617900,31000,31100,31150,31000,4073
|
|
20240813,112500,14236110650,31100,31100,31150,31100,649
|
|
20240813,112400,14215919350,31100,31100,31150,31100,958
|
|
20240813,112300,14186121550,31150,31100,31150,31100,246
|
|
20240813,112200,14178463300,31150,31100,31150,31100,373
|
|
20240813,112100,14166850200,31100,31100,31150,31100,185
|
|
20240813,112000,14161088250,31100,31150,31150,31100,202
|
|
20240813,111900,14154798200,31100,31200,31200,31100,928
|
|
20240813,111800,14125896300,31200,31200,31200,31150,200
|
|
20240813,111700,14119662350,31150,31100,31200,31100,412
|
|
20240813,111600,14106838350,31150,31150,31150,31100,479
|
|
20240813,111500,14091922000,31150,31150,31150,31100,324
|
|
20240813,111400,14081834200,31100,31150,31150,31100,134
|
|
20240813,111300,14077660400,31150,31100,31200,31100,628
|
|
20240813,111200,14058106700,31150,31150,31200,31100,2921
|
|
20240813,111100,13967115600,31150,31200,31250,31150,372
|
|
20240813,111000,13955513200,31200,31200,31200,31150,509
|
|
20240813,110900,13939638750,31150,31200,31200,31150,926
|
|
20240813,110800,13910768800,31250,31250,31250,31200,778
|
|
20240813,110700,13886481450,31300,31250,31300,31250,404
|
|
20240813,110600,13873840100,31250,31300,31300,31200,147
|
|
20240813,110500,13869252850,31250,31250,31300,31250,370
|
|
20240813,110400,13857686800,31300,31300,31300,31250,658
|
|
20240813,110300,13837110450,31250,31250,31300,31250,602
|
|
20240813,110200,13818291950,31300,31250,31300,31250,905
|
|
20240813,110100,13789971650,31250,31300,31300,31200,3201
|
|
20240813,110000,13689943500,31350,31300,31350,31250,169
|
|
20240813,105900,13684655850,31300,31200,31300,31200,680
|
|
20240813,105800,13663380900,31200,31150,31250,31150,1059
|
|
20240813,105700,13630334450,31200,31350,31350,31150,1142
|
|
20240813,105600,13594673500,31350,31350,31350,31300,5789
|
|
20240813,105500,13413247200,31300,31300,31350,31300,677
|
|
20240813,105400,13392034800,31300,31350,31350,31250,696
|
|
20240813,105300,13370230100,31300,31350,31350,31300,607
|
|
20240813,105200,13351207500,31300,31300,31350,31300,582
|
|
20240813,105100,13332968650,31300,31300,31350,31250,1086
|
|
20240813,105000,13298967000,31300,31350,31350,31300,652
|
|
20240813,104900,13278535100,31300,31350,31350,31300,680
|
|
20240813,104800,13257220750,31350,31350,31350,31300,551
|
|
20240813,104700,13239947250,31350,31350,31350,31300,679
|
|
20240813,104600,13218671600,31350,31350,31350,31250,823
|
|
20240813,104500,13192881300,31350,31350,31350,31250,1857
|
|
20240813,104400,13134684400,31350,31400,31400,31300,2824
|
|
20240813,104300,13046141200,31350,31350,31400,31300,4008
|
|
20240813,104200,12920482600,31300,31300,31350,31300,1219
|
|
20240813,104100,12882298950,31350,31350,31350,31150,2249
|
|
20240813,104000,12811925700,31300,31350,31350,31300,1332
|
|
20240813,103900,12770205100,31350,31350,31350,31300,838
|
|
20240813,103800,12743934300,31350,31300,31350,31300,1974
|
|
20240813,103700,12682138550,31300,31300,31300,31250,1751
|
|
20240813,103600,12627341000,31250,31300,31300,31200,1159
|
|
20240813,103500,12591097150,31300,31250,31300,31200,1037
|
|
20240813,103400,12558674300,31250,31250,31300,31200,797
|
|
20240813,103300,12533766600,31250,31250,31300,31200,464
|
|
20240813,103200,12519257250,31250,31200,31300,31150,2107
|
|
20240813,103100,12453492050,31250,31300,31300,31250,3543
|
|
20240813,103000,12342758700,31250,31200,31300,31200,612
|
|
20240813,102900,12323613150,31200,31200,31300,31150,6357
|
|
20240813,102800,12125185450,31150,31100,31200,31100,2114
|
|
20240813,102700,12059365100,31100,31100,31150,31050,1889
|
|
20240813,102600,12000617150,31050,31050,31100,31000,2915
|
|
20240813,102500,11910159900,31100,31050,31100,31050,312
|
|
20240813,102400,11900465800,31050,31100,31100,31000,814
|
|
20240813,102300,11875162500,31100,31050,31150,31050,4778
|
|
20240813,102200,11726592650,31100,31050,31100,31050,537
|
|
20240813,102100,11709918450,31100,31100,31150,31050,1847
|
|
20240813,102000,11652490000,31100,31100,31150,31050,2026
|
|
20240813,101900,11589518900,31150,31150,31150,31050,896
|
|
20240813,101800,11561662700,31100,31100,31100,31050,2038
|
|
20240813,101700,11498315000,31100,30950,31100,30900,7055
|
|
20240813,101600,11279784150,30950,31000,31000,30900,4360
|
|
20240813,101500,11144970500,31000,31000,31000,30950,460
|
|
20240813,101400,11130728700,31000,30950,31000,30950,1397
|
|
20240813,101300,11087472800,31000,30950,31000,30900,2575
|
|
20240813,101200,11007801500,31000,30950,31000,30900,3888
|
|
20240813,101100,10887467550,30950,30900,30950,30900,2410
|
|
20240813,101000,10812911650,30950,31000,31000,30900,10854
|
|
20240813,100900,10476966800,31000,31050,31050,31000,16449
|
|
20240813,100800,9966911400,31050,31050,31100,31050,1773
|
|
20240813,100700,9911832350,31050,31100,31100,31050,4163
|
|
20240813,100600,9782559500,31150,31100,31150,31100,3049
|
|
20240813,100500,9687735500,31150,31200,31200,31100,456
|
|
20240813,100400,9673550800,31150,31100,31150,31100,1214
|
|
20240813,100300,9635759400,31100,31150,31150,31100,208
|
|
20240813,100200,9629280300,31150,31150,31250,31150,256
|
|
20240813,100100,9621303350,31150,31150,31200,31100,2107
|
|
20240813,100000,9555729950,31150,31200,31200,31100,1920
|
|
20240813,095900,9495921450,31200,31200,31250,31150,2811
|
|
20240813,095800,9408201600,31200,31250,31300,31200,944
|
|
20240813,095700,9378704550,31300,31250,31300,31250,374
|
|
20240813,095600,9367009300,31250,31250,31300,31250,1048
|
|
20240813,095500,9334247650,31250,31200,31350,31200,1887
|
|
20240813,095400,9275245700,31200,31250,31250,31200,706
|
|
20240813,095300,9253209450,31250,31250,31250,31200,702
|
|
20240813,095200,9231292050,31250,31250,31300,31200,2697
|
|
20240813,095100,9146999350,31300,31250,31300,31250,60
|
|
20240813,095000,9145123800,31250,31300,31300,31250,871
|
|
20240813,094900,9117874150,31300,31350,31350,31250,2820
|
|
20240813,094800,9029608250,31350,31350,31400,31300,7969
|
|
20240813,094700,8779782250,31350,31250,31350,31200,4089
|
|
20240813,094600,8651923850,31250,31150,31250,31150,6226
|
|
20240813,094500,8457868650,31150,31100,31150,31100,329
|
|
20240813,094400,8447626200,31150,31000,31150,31000,6607
|
|
20240813,094300,8242261250,31000,31050,31100,31000,8837
|
|
20240813,094200,7968299600,31050,31100,31150,31000,15414
|
|
20240813,094100,7489464000,31100,31100,31150,31100,3633
|
|
20240813,094000,7376466400,31100,31200,31250,31100,6849
|
|
20240813,093900,7163038750,31200,31250,31250,31200,2032
|
|
20240813,093800,7099628900,31200,31250,31250,31150,2348
|
|
20240813,093700,7026369050,31200,31200,31250,31150,3154
|
|
20240813,093600,6927961850,31250,31250,31250,31200,9876
|
|
20240813,093500,6619758750,31250,31300,31300,31250,4751
|
|
20240813,093400,6471224350,31250,31300,31350,31250,2820
|
|
20240813,093300,6382961000,31300,31300,31350,31300,1962
|
|
20240813,093200,6321543400,31300,31300,31350,31300,2733
|
|
20240813,093100,6235989850,31300,31350,31350,31300,1056
|
|
20240813,093000,6202920050,31350,31300,31350,31300,385
|
|
20240813,092900,6190860900,31300,31400,31450,31300,6468
|
|
20240813,092800,5987951050,31400,31450,31450,31400,537
|
|
20240813,092700,5971087700,31400,31450,31450,31400,930
|
|
20240813,092600,5941881200,31450,31450,31450,31400,507
|
|
20240813,092500,5925943800,31450,31500,31500,31450,1921
|
|
20240813,092400,5865468100,31500,31400,31500,31400,1388
|
|
20240813,092300,5821786350,31400,31400,31450,31400,1946
|
|
20240813,092200,5760631650,31400,31450,31500,31400,2279
|
|
20240813,092100,5688961550,31450,31400,31450,31350,1615
|
|
20240813,092000,5638221950,31400,31400,31450,31350,6139
|
|
20240813,091900,5445378600,31400,31400,31450,31350,8705
|
|
20240813,091800,5172129250,31400,31450,31500,31400,783
|
|
20240813,091700,5147506850,31450,31550,31550,31400,4083
|
|
20240813,091600,5018964200,31550,31400,31550,31400,7360
|
|
20240813,091500,4787405750,31400,31350,31450,31300,5861
|
|
20240813,091400,4603552250,31350,31450,31450,31350,1383
|
|
20240813,091300,4560151200,31400,31350,31450,31350,1611
|
|
20240813,091200,4509595150,31350,31350,31450,31300,3324
|
|
20240813,091100,4405304900,31300,31500,31500,31300,12033
|
|
20240813,091000,4027595450,31500,31450,31550,31450,4819
|
|
20240813,090900,3875797150,31500,31550,31600,31450,5217
|
|
20240813,090800,3711375400,31500,31600,31600,31450,10398
|
|
20240813,090700,3383605250,31600,31600,31650,31550,2145
|
|
20240813,090600,3315774200,31600,31550,31600,31500,4667
|
|
20240813,090500,3168673850,31550,31700,31750,31500,12658
|
|
20240813,090400,2768335950,31700,31800,31850,31650,11011
|
|
20240813,090300,2419085650,31800,32000,32050,31800,20794
|
|
20240813,090200,1754556700,31950,31700,32100,31700,30175
|
|
20240813,090100,790257400,31750,31500,31800,31450,10849
|
|
20240813,090000,446477200,31550,31350,31550,31300,14202
|