577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,183400,3810398850,29850,29850,29850,29850,6165
|
|
20240802,183300,3810398850,29850,29850,29850,29850,0
|
|
20240802,183200,3810398850,29850,29850,29850,29850,0
|
|
20240802,183100,3810398850,29850,29850,29850,29850,0
|
|
20240802,183000,3810398850,29850,29850,29850,29850,0
|
|
20240802,182900,3810398850,29850,29850,29850,29850,0
|
|
20240802,182800,3810398850,29850,29850,29850,29850,0
|
|
20240802,182700,3810398850,29850,29850,29850,29850,0
|
|
20240802,182600,3810398850,29850,29850,29850,29850,0
|
|
20240802,182500,3810398850,29850,29850,29850,29850,0
|
|
20240802,182400,3810398850,29850,29850,29850,29850,0
|
|
20240802,182300,3810398850,29850,29850,29850,29850,0
|
|
20240802,182200,3810398850,29850,29850,29850,29850,0
|
|
20240802,182100,3810398850,29850,29850,29850,29850,0
|
|
20240802,182000,3810398850,29850,29850,29850,29850,0
|
|
20240802,181900,3810398850,29850,29850,29850,29850,0
|
|
20240802,181800,3810398850,29850,29850,29850,29850,0
|
|
20240802,181700,3810398850,29850,29850,29850,29850,0
|
|
20240802,181600,3810398850,29850,29850,29850,29850,0
|
|
20240802,181500,3810398850,29850,29850,29850,29850,0
|
|
20240802,181400,3810398850,29850,29850,29850,29850,0
|
|
20240802,181300,3810398850,29850,29850,29850,29850,0
|
|
20240802,181200,3810398850,29850,29850,29850,29850,0
|
|
20240802,181100,3810398850,29850,29850,29850,29850,0
|
|
20240802,181000,3810398850,29850,29850,29850,29850,0
|
|
20240802,180900,3810398850,29850,29850,29850,29850,0
|
|
20240802,180800,3810398850,29850,29850,29850,29850,0
|
|
20240802,180700,3810398850,29850,29850,29850,29850,0
|
|
20240802,180600,3810398850,29850,29850,29850,29850,0
|
|
20240802,180500,3810398850,29850,29850,29850,29850,0
|
|
20240802,180400,3810398850,29850,29850,29850,29850,6165
|
|
20240802,180300,3810398850,29850,29850,29850,29850,0
|
|
20240802,180200,3810398850,29850,29850,29850,29850,0
|
|
20240802,180100,3810398850,29850,29850,29850,29850,0
|
|
20240802,180000,3810398850,29850,29850,29850,29850,0
|
|
20240802,175900,3810398850,29850,29850,29850,29850,0
|
|
20240802,175800,3810398850,29850,29850,29850,29850,0
|
|
20240802,175700,3810398850,29850,29850,29850,29850,0
|
|
20240802,175600,3810398850,29850,29850,29850,29850,0
|
|
20240802,175500,3810398850,29850,29850,29850,29850,0
|
|
20240802,175400,3810398850,29850,29850,29850,29850,0
|
|
20240802,175300,3810398850,29850,29850,29850,29850,0
|
|
20240802,175200,3810398850,29850,29850,29850,29850,0
|
|
20240802,175100,3810398850,29850,29850,29850,29850,0
|
|
20240802,175000,3810398850,29850,29850,29850,29850,0
|
|
20240802,174900,3810398850,29850,29850,29850,29850,0
|
|
20240802,174800,3810398850,29850,29850,29850,29850,0
|
|
20240802,174700,3810398850,29850,29850,29850,29850,0
|
|
20240802,174600,3810398850,29850,29850,29850,29850,0
|
|
20240802,174500,3810398850,29850,29850,29850,29850,0
|
|
20240802,174400,3810398850,29850,29850,29850,29850,0
|
|
20240802,174300,3810398850,29850,29850,29850,29850,0
|
|
20240802,174200,3810398850,29850,29850,29850,29850,0
|
|
20240802,174100,3810398850,29850,29850,29850,29850,0
|
|
20240802,174000,3810398850,29850,29850,29850,29850,0
|
|
20240802,173900,3810398850,29850,29850,29850,29850,0
|
|
20240802,173800,3810398850,29850,29850,29850,29850,0
|
|
20240802,173700,3810398850,29850,29850,29850,29850,0
|
|
20240802,173600,3810398850,29850,29850,29850,29850,0
|
|
20240802,173500,3810398850,29850,29850,29850,29850,0
|
|
20240802,173400,3810398850,29850,29850,29850,29850,6165
|
|
20240802,173300,3810398850,29850,29850,29850,29850,0
|
|
20240802,173200,3810398850,29850,29850,29850,29850,0
|
|
20240802,173100,3810398850,29850,29850,29850,29850,0
|
|
20240802,173000,3810398850,29850,29850,29850,29850,0
|
|
20240802,172900,3810398850,29850,29850,29850,29850,0
|
|
20240802,172800,3810398850,29850,29850,29850,29850,0
|
|
20240802,172700,3810398850,29850,29850,29850,29850,0
|
|
20240802,172600,3810398850,29850,29850,29850,29850,0
|
|
20240802,172500,3810398850,29850,29850,29850,29850,0
|
|
20240802,172400,3810398850,29850,29850,29850,29850,0
|
|
20240802,172300,3810398850,29850,29850,29850,29850,0
|
|
20240802,172200,3810398850,29850,29850,29850,29850,0
|
|
20240802,172100,3810398850,29850,29850,29850,29850,0
|
|
20240802,172000,3810398850,29850,29850,29850,29850,0
|
|
20240802,171900,3810398850,29850,29850,29850,29850,0
|
|
20240802,171800,3810398850,29850,29850,29850,29850,0
|
|
20240802,171700,3810398850,29850,29850,29850,29850,0
|
|
20240802,171600,3810398850,29850,29850,29850,29850,0
|
|
20240802,171500,3810398850,29850,29850,29850,29850,0
|
|
20240802,171400,3810398850,29850,29850,29850,29850,0
|
|
20240802,171300,3810398850,29850,29850,29850,29850,0
|
|
20240802,171200,3810398850,29850,29850,29850,29850,0
|
|
20240802,171100,3810398850,29850,29850,29850,29850,0
|
|
20240802,171000,3810398850,29850,29850,29850,29850,0
|
|
20240802,170900,3810398850,29850,29850,29850,29850,0
|
|
20240802,170800,3810398850,29850,29850,29850,29850,0
|
|
20240802,170700,3810398850,29850,29850,29850,29850,0
|
|
20240802,170600,3810398850,29850,29850,29850,29850,0
|
|
20240802,170500,3810398850,29850,29850,29850,29850,0
|
|
20240802,170400,3810398850,29850,29850,29850,29850,6165
|
|
20240802,170300,3810398850,29850,29850,29850,29850,0
|
|
20240802,170200,3810398850,29850,29850,29850,29850,0
|
|
20240802,170100,3810398850,29850,29850,29850,29850,0
|
|
20240802,170000,3810398850,29850,29850,29850,29850,0
|
|
20240802,165900,3810398850,29850,29850,29850,29850,0
|
|
20240802,165800,3810398850,29850,29850,29850,29850,0
|
|
20240802,165700,3810398850,29850,29850,29850,29850,0
|
|
20240802,165600,3810398850,29850,29850,29850,29850,0
|
|
20240802,165500,3810398850,29850,29850,29850,29850,0
|
|
20240802,165400,3810398850,29850,29850,29850,29850,0
|
|
20240802,165300,3810398850,29850,29850,29850,29850,0
|
|
20240802,165200,3810398850,29850,29850,29850,29850,0
|
|
20240802,165100,3810398850,29850,29850,29850,29850,0
|
|
20240802,165000,3810398850,29850,29850,29850,29850,0
|
|
20240802,164900,3810398850,29850,29850,29850,29850,0
|
|
20240802,164800,3810398850,29850,29850,29850,29850,0
|
|
20240802,164700,3810398850,29850,29850,29850,29850,0
|
|
20240802,164600,3810398850,29850,29850,29850,29850,0
|
|
20240802,164500,3810398850,29850,29850,29850,29850,0
|
|
20240802,164400,3810398850,29850,29850,29850,29850,0
|
|
20240802,164300,3810398850,29850,29850,29850,29850,0
|
|
20240802,164200,3810398850,29850,29850,29850,29850,0
|
|
20240802,164100,3810398850,29850,29850,29850,29850,0
|
|
20240802,164000,3810398850,29850,29850,29850,29850,0
|
|
20240802,163900,3810398850,29850,29850,29850,29850,0
|
|
20240802,163800,3810398850,29850,29850,29850,29850,0
|
|
20240802,163700,3810398850,29850,29850,29850,29850,0
|
|
20240802,163600,3810398850,29850,29850,29850,29850,0
|
|
20240802,163500,3810398850,29850,29850,29850,29850,0
|
|
20240802,163400,3810398850,29850,29850,29850,29850,6165
|
|
20240802,163300,3810398850,29850,29850,29850,29850,0
|
|
20240802,163200,3810398850,29850,29850,29850,29850,0
|
|
20240802,163100,3810398850,29850,29850,29850,29850,0
|
|
20240802,163000,3810398850,29850,29850,29850,29850,0
|
|
20240802,162900,3810398850,29850,29850,29850,29850,0
|
|
20240802,162800,3810398850,29850,29850,29850,29850,0
|
|
20240802,162700,3810398850,29850,29850,29850,29850,0
|
|
20240802,162600,3810398850,29850,29850,29850,29850,0
|
|
20240802,162500,3810398850,29850,29850,29850,29850,0
|
|
20240802,162400,3810398850,29850,29850,29850,29850,0
|
|
20240802,162300,3810398850,29850,29850,29850,29850,0
|
|
20240802,162200,3810398850,29850,29850,29850,29850,0
|
|
20240802,162100,3810398850,29850,29850,29850,29850,0
|
|
20240802,162000,3810398850,29850,29850,29850,29850,0
|
|
20240802,161900,3810398850,29850,29850,29850,29850,0
|
|
20240802,161800,3810398850,29850,29850,29850,29850,0
|
|
20240802,161700,3810398850,29850,29850,29850,29850,0
|
|
20240802,161600,3810398850,29850,29850,29850,29850,0
|
|
20240802,161500,3810398850,29850,29850,29850,29850,0
|
|
20240802,161400,3810398850,29850,29850,29850,29850,0
|
|
20240802,161300,3810398850,29850,29850,29850,29850,0
|
|
20240802,161200,3810398850,29850,29850,29850,29850,0
|
|
20240802,161100,3810398850,29850,29850,29850,29850,0
|
|
20240802,161000,3810398850,29850,29850,29850,29850,0
|
|
20240802,160900,3810398850,29850,29850,29850,29850,0
|
|
20240802,160800,3810398850,29850,29850,29850,29850,0
|
|
20240802,160700,3810398850,29850,29850,29850,29850,0
|
|
20240802,160600,3810398850,29850,29850,29850,29850,0
|
|
20240802,160500,3810398850,29850,29850,29850,29850,0
|
|
20240802,160400,3810398850,29850,29850,29850,29850,6165
|
|
20240802,160300,3810398850,29850,29850,29850,29850,0
|
|
20240802,160200,3810398850,29850,29850,29850,29850,0
|
|
20240802,160100,3810398850,29850,29850,29850,29850,0
|
|
20240802,160000,3810398850,29850,29850,29850,29850,0
|
|
20240802,155900,3810398850,29850,29850,29850,29850,0
|
|
20240802,155800,3810398850,29850,29850,29850,29850,0
|
|
20240802,155700,3810398850,29850,29850,29850,29850,0
|
|
20240802,155600,3810398850,29850,29850,29850,29850,0
|
|
20240802,155500,3810398850,29850,29850,29850,29850,0
|
|
20240802,155400,3810398850,29850,29850,29850,29850,0
|
|
20240802,155300,3810398850,29850,29850,29850,29850,0
|
|
20240802,155200,3810398850,29850,29850,29850,29850,0
|
|
20240802,155100,3810398850,29850,29850,29850,29850,0
|
|
20240802,155000,3810398850,29850,29850,29850,29850,0
|
|
20240802,154900,3810398850,29850,29850,29850,29850,0
|
|
20240802,154800,3810398850,29850,29850,29850,29850,0
|
|
20240802,154700,3810398850,29850,29850,29850,29850,0
|
|
20240802,154600,3810398850,29850,29850,29850,29850,0
|
|
20240802,154500,3810398850,29850,29850,29850,29850,0
|
|
20240802,154400,3810398850,29850,29850,29850,29850,0
|
|
20240802,154300,3810398850,29850,29850,29850,29850,0
|
|
20240802,154200,3810398850,29850,29850,29850,29850,0
|
|
20240802,154100,3810398850,29850,29850,29850,29850,0
|
|
20240802,154000,3810398850,29850,29850,29850,29850,0
|
|
20240802,153900,3810398850,29850,29850,29850,29850,0
|
|
20240802,153800,3810398850,29850,29850,29850,29850,0
|
|
20240802,153700,3810398850,29850,29850,29850,29850,0
|
|
20240802,153600,3810398850,29850,29850,29850,29850,0
|
|
20240802,153500,3810398850,29850,29850,29850,29850,0
|
|
20240802,153400,3810398850,29850,29850,29850,29850,6165
|
|
20240802,153300,3810398850,29850,29850,29850,29850,0
|
|
20240802,153200,3810398850,29850,29850,29850,29850,0
|
|
20240802,153100,3810398850,29850,29850,29850,29850,0
|
|
20240802,153000,3810398850,29850,29850,29850,29850,6165
|
|
20240802,152900,3626373600,29500,29500,29500,29500,0
|
|
20240802,152800,3626373600,29500,29500,29500,29500,0
|
|
20240802,152700,3626373600,29500,29500,29500,29500,0
|
|
20240802,152600,3626373600,29500,29500,29500,29500,0
|
|
20240802,152500,3626373600,29500,29500,29500,29500,0
|
|
20240802,152400,3626373600,29500,29500,29500,29500,0
|
|
20240802,152300,3626373600,29500,29500,29500,29500,0
|
|
20240802,152200,3626373600,29500,29500,29500,29500,0
|
|
20240802,152100,3626373600,29500,29500,29500,29500,0
|
|
20240802,152000,3626373600,29500,29500,29500,29500,0
|
|
20240802,151900,3626373600,29500,29500,29500,29450,1505
|
|
20240802,151800,3582011850,29450,29450,29450,29450,1
|
|
20240802,151700,3581982400,29400,29500,29500,29400,2
|
|
20240802,151600,3581923500,29450,29450,29450,29450,113
|
|
20240802,151500,3578595650,29500,29450,29500,29450,103
|
|
20240802,151400,3575559650,29400,29450,29450,29400,223
|
|
20240802,151300,3568992350,29400,29450,29450,29400,193
|
|
20240802,151200,3563313600,29450,29450,29450,29450,126
|
|
20240802,151100,3559602900,29400,29400,29400,29400,55
|
|
20240802,151000,3557985900,29400,29450,29450,29400,837
|
|
20240802,150900,3533336300,29500,29500,29500,29450,713
|
|
20240802,150800,3512327800,29450,29450,29450,29450,402
|
|
20240802,150700,3500488900,29500,29500,29500,29500,40
|
|
20240802,150600,3499308900,29500,29500,29500,29450,108
|
|
20240802,150500,3496122950,29450,29500,29500,29450,218
|
|
20240802,150400,3489693500,29450,29500,29500,29450,229
|
|
20240802,150300,3482938800,29500,29450,29500,29450,1339
|
|
20240802,150200,3443499100,29450,29500,29500,29450,1561
|
|
20240802,150100,3397461200,29550,29550,29550,29550,0
|
|
20240802,150000,3397461200,29550,29550,29550,29550,47
|
|
20240802,145900,3396072350,29550,29550,29550,29550,55
|
|
20240802,145800,3394447100,29500,29550,29550,29500,1039
|
|
20240802,145700,3363796250,29500,29550,29550,29500,810
|
|
20240802,145600,3339864550,29550,29550,29550,29550,16
|
|
20240802,145500,3339391750,29550,29550,29600,29550,719
|
|
20240802,145400,3318141800,29550,29600,29600,29550,250
|
|
20240802,145300,3310744300,29600,29600,29600,29600,104
|
|
20240802,145200,3307665900,29600,29600,29650,29600,165
|
|
20240802,145100,3302781100,29600,29600,29600,29600,55
|
|
20240802,145000,3301153100,29550,29600,29600,29550,23
|
|
20240802,144900,3300473350,29550,29600,29600,29550,28
|
|
20240802,144800,3299645050,29550,29600,29600,29550,65
|
|
20240802,144700,3297722550,29550,29550,29550,29500,2864
|
|
20240802,144600,3213191350,29550,29550,29550,29550,77
|
|
20240802,144500,3210916000,29550,29550,29550,29500,131
|
|
20240802,144400,3207049950,29550,29550,29550,29550,30
|
|
20240802,144300,3206163450,29550,29550,29550,29550,2
|
|
20240802,144200,3206104350,29550,29550,29550,29500,63
|
|
20240802,144100,3204244600,29500,29600,29600,29500,672
|
|
20240802,144000,3184385650,29600,29500,29600,29500,798
|
|
20240802,143900,3160822700,29500,29500,29500,29450,10
|
|
20240802,143800,3160527750,29500,29550,29550,29500,578
|
|
20240802,143700,3143475950,29500,29550,29600,29500,509
|
|
20240802,143600,3128436700,29550,29550,29550,29550,12
|
|
20240802,143500,3128082100,29500,29550,29550,29500,51
|
|
20240802,143400,3126577550,29500,29450,29600,29400,2998
|
|
20240802,143300,3038060000,29400,29500,29500,29400,5953
|
|
20240802,143200,2862829050,29500,29550,29550,29450,2537
|
|
20240802,143100,2788000700,29500,29600,29600,29500,3740
|
|
20240802,143000,2677531550,29600,29600,29600,29550,532
|
|
20240802,142900,2661810850,29600,29650,29650,29600,3057
|
|
20240802,142800,2571323550,29650,29650,29650,29650,206
|
|
20240802,142700,2565215650,29650,29650,29650,29600,353
|
|
20240802,142600,2554760950,29650,29650,29650,29650,41
|
|
20240802,142500,2553545300,29650,29650,29700,29650,33
|
|
20240802,142400,2552566800,29650,29700,29750,29650,67
|
|
20240802,142300,2550579000,29650,29650,29650,29600,1489
|
|
20240802,142200,2506438550,29650,29700,29700,29650,3263
|
|
20240802,142100,2409686450,29700,29750,29750,29700,3772
|
|
20240802,142000,2297652950,29750,29750,29750,29700,355
|
|
20240802,141900,2287093200,29750,29700,29750,29700,755
|
|
20240802,141800,2264656950,29700,29750,29750,29700,21
|
|
20240802,141700,2264033200,29750,29750,29750,29750,17
|
|
20240802,141600,2263527450,29750,29750,29750,29750,42
|
|
20240802,141500,2262277950,29750,29750,29750,29700,24
|
|
20240802,141400,2261564300,29750,29750,29800,29750,1429
|
|
20240802,141300,2219048550,29750,29750,29750,29750,24
|
|
20240802,141200,2218334550,29750,29800,29800,29750,372
|
|
20240802,141100,2207267500,29800,29750,29800,29750,366
|
|
20240802,141000,2196376050,29750,29750,29750,29750,34
|
|
20240802,140900,2195364550,29750,29800,29850,29750,1604
|
|
20240802,140800,2147643250,29800,29850,29850,29800,1610
|
|
20240802,140700,2099664800,29850,29850,29850,29850,22
|
|
20240802,140600,2099008100,29850,29850,29850,29850,67
|
|
20240802,140500,2097008150,29850,29850,29850,29800,142
|
|
20240802,140400,2092773000,29850,29900,29900,29850,678
|
|
20240802,140300,2072534650,29900,29900,29900,29900,151
|
|
20240802,140200,2068019750,29900,29900,29950,29850,1225
|
|
20240802,140100,2031437050,29900,29850,29900,29850,1631
|
|
20240802,140000,1982747700,29800,29850,29850,29800,746
|
|
20240802,135900,1960506350,29800,29850,29850,29800,144
|
|
20240802,135800,1956208450,29850,29850,29850,29800,459
|
|
20240802,135700,1942528600,29850,29850,29850,29850,1003
|
|
20240802,135600,1912589050,29850,29850,29850,29800,294
|
|
20240802,135500,1903827500,29850,29900,29900,29850,570
|
|
20240802,135400,1886812900,29850,29900,29900,29850,2227
|
|
20240802,135300,1820326200,29900,29950,29950,29900,72
|
|
20240802,135200,1818173150,29850,29950,29950,29850,85
|
|
20240802,135100,1815629000,29900,29900,29950,29850,304
|
|
20240802,135000,1806537850,29900,29950,29950,29900,516
|
|
20240802,134900,1791109150,29950,29950,29950,29950,6
|
|
20240802,134800,1790929450,29950,29950,29950,29900,568
|
|
20240802,134700,1773944900,29950,29900,29950,29900,1538
|
|
20240802,134600,1727958650,29900,29900,29900,29900,6
|
|
20240802,134500,1727779250,29900,29900,29900,29900,9
|
|
20240802,134400,1727510150,29900,29900,29900,29900,254
|
|
20240802,134300,1719915550,29850,29900,29900,29850,2
|
|
20240802,134200,1719855800,29850,29900,29900,29850,68
|
|
20240802,134100,1717825600,29900,29900,29900,29900,16
|
|
20240802,134000,1717347200,29900,29900,29900,29900,35
|
|
20240802,133900,1716300700,29850,29850,29850,29850,1007
|
|
20240802,133800,1686241750,29850,29850,29850,29850,19
|
|
20240802,133700,1685674600,29850,29850,29850,29850,26
|
|
20240802,133600,1684898500,29850,29850,29850,29850,50
|
|
20240802,133500,1683406000,29850,29850,29850,29850,7
|
|
20240802,133400,1683197050,29850,29850,29850,29850,27
|
|
20240802,133300,1682391100,29850,29850,29850,29850,47
|
|
20240802,133200,1680988150,29850,29850,29850,29800,70
|
|
20240802,133100,1678902050,29850,29850,29850,29850,2
|
|
20240802,133000,1678842350,29850,29850,29850,29850,24
|
|
20240802,132900,1678125950,29850,29850,29850,29850,31
|
|
20240802,132800,1677200600,29850,29850,29850,29850,14
|
|
20240802,132700,1676782700,29850,29850,29850,29850,16
|
|
20240802,132600,1676305100,29850,29900,29900,29850,273
|
|
20240802,132500,1668154600,29900,29900,29900,29900,10
|
|
20240802,132400,1667855600,29900,29900,29900,29850,75
|
|
20240802,132300,1665614600,29900,29900,29900,29900,21
|
|
20240802,132200,1664986700,29900,29850,29900,29850,1009
|
|
20240802,132100,1634823450,29850,29850,29850,29850,8
|
|
20240802,132000,1634584650,29850,29850,29850,29850,64
|
|
20240802,131900,1632674250,29850,29850,29850,29800,200
|
|
20240802,131800,1626709650,29850,29850,29850,29850,11
|
|
20240802,131700,1626381300,29850,29850,29850,29850,8
|
|
20240802,131600,1626142500,29850,29850,29850,29850,29
|
|
20240802,131500,1625276850,29850,29850,29850,29850,108
|
|
20240802,131400,1622053050,29850,29900,29900,29850,37
|
|
20240802,131300,1620948550,29850,29900,29900,29850,59
|
|
20240802,131200,1619187350,29850,29900,29900,29850,85
|
|
20240802,131100,1616648150,29900,29850,29900,29850,231
|
|
20240802,131000,1609752550,29850,29900,29900,29850,360
|
|
20240802,130900,1598989550,29850,29900,29900,29850,90
|
|
20240802,130800,1596302400,29900,29900,29900,29850,117
|
|
20240802,130700,1592809850,29900,29900,29900,29900,7
|
|
20240802,130600,1592600550,29850,29900,29900,29850,82
|
|
20240802,130500,1590151800,29900,29900,29900,29850,53
|
|
20240802,130400,1588568550,29850,29850,29850,29850,46
|
|
20240802,130300,1587195450,29900,29850,29900,29850,50
|
|
20240802,130200,1585702900,29900,29900,29900,29850,223
|
|
20240802,130100,1579045150,29900,29900,29900,29900,30
|
|
20240802,130000,1578148150,29900,29900,29900,29900,2
|
|
20240802,125900,1578088350,29900,29900,29900,29850,109
|
|
20240802,125800,1574834250,29850,29900,29900,29850,311
|
|
20240802,125700,1565550100,29900,29900,29900,29850,102
|
|
20240802,125600,1562504850,29900,29900,29900,29900,8
|
|
20240802,125500,1562265650,29900,29900,29900,29900,12
|
|
20240802,125400,1561906850,29900,29900,29900,29900,46
|
|
20240802,125300,1560531450,29900,29850,29900,29850,12
|
|
20240802,125200,1560172850,29900,29900,29900,29900,32
|
|
20240802,125100,1559216050,29850,29900,29900,29850,68
|
|
20240802,125000,1557185500,29900,29900,29900,29900,38
|
|
20240802,124900,1556049300,29900,29850,29900,29850,202
|
|
20240802,124800,1550019500,29850,29900,29900,29850,5
|
|
20240802,124700,1549870200,29900,29900,29900,29900,53
|
|
20240802,124600,1548285500,29900,29900,29900,29900,3
|
|
20240802,124500,1548195800,29900,29900,29900,29900,1
|
|
20240802,124400,1548165900,29850,29850,29850,29800,522
|
|
20240802,124300,1532604850,29850,29850,29850,29850,132
|
|
20240802,124200,1528664650,29850,29850,29850,29850,14
|
|
20240802,124100,1528246750,29850,29800,29850,29800,536
|
|
20240802,124000,1512273150,29850,29850,29850,29850,106
|
|
20240802,123900,1509109050,29850,29850,29850,29850,53
|
|
20240802,123800,1507527000,29850,29850,29850,29850,75
|
|
20240802,123700,1505288250,29850,29850,29850,29850,538
|
|
20240802,123600,1489228950,29850,29850,29850,29850,112
|
|
20240802,123500,1485885750,29850,29850,29850,29850,29
|
|
20240802,123400,1485020100,29850,29850,29850,29850,67
|
|
20240802,123300,1483020150,29850,29850,29850,29850,42
|
|
20240802,123200,1481766450,29850,29850,29850,29850,44
|
|
20240802,123100,1480453050,29850,29850,29850,29850,1
|
|
20240802,123000,1480423200,29850,29850,29850,29800,63
|
|
20240802,122900,1478544900,29850,29850,29850,29850,133
|
|
20240802,122800,1474574850,29850,29850,29850,29850,11
|
|
20240802,122700,1474246500,29850,29850,29850,29850,72
|
|
20240802,122600,1472097300,29850,29850,29850,29850,18
|
|
20240802,122500,1471560000,29850,29850,29850,29850,89
|
|
20240802,122400,1468903350,29850,29850,29850,29850,18
|
|
20240802,122300,1468366050,29850,29800,29850,29800,52
|
|
20240802,122200,1466816350,29850,29850,29850,29850,45
|
|
20240802,122100,1465473100,29850,29850,29850,29800,73
|
|
20240802,122000,1463294350,29850,29900,29900,29850,490
|
|
20240802,121900,1448667750,29850,29850,29850,29850,606
|
|
20240802,121800,1430578650,29850,29850,29850,29850,35
|
|
20240802,121700,1429533900,29850,29850,29850,29850,7
|
|
20240802,121600,1429324950,29850,29850,29850,29850,12
|
|
20240802,121500,1428966750,29850,29850,29850,29850,138
|
|
20240802,121400,1424847450,29900,29850,29900,29850,35
|
|
20240802,121300,1423801000,29850,29850,29850,29850,545
|
|
20240802,121200,1407532750,29850,29850,29850,29850,1
|
|
20240802,121100,1407502900,29850,29800,29850,29800,69
|
|
20240802,121000,1405444350,29850,29850,29850,29850,14
|
|
20240802,120900,1405026450,29850,29850,29850,29850,1
|
|
20240802,120800,1404996600,29850,29900,29900,29850,198
|
|
20240802,120700,1399083700,29900,29850,29900,29850,19
|
|
20240802,120600,1398516500,29800,29850,29850,29800,36
|
|
20240802,120500,1397443150,29850,29800,29900,29800,475
|
|
20240802,120400,1383264850,29850,29800,29850,29800,805
|
|
20240802,120300,1359252800,29800,29800,29800,29800,1
|
|
20240802,120200,1359223000,29800,29800,29800,29800,8
|
|
20240802,120100,1358984600,29800,29800,29800,29800,30
|
|
20240802,120000,1358090600,29800,29800,29800,29800,31
|
|
20240802,115900,1357166800,29800,29850,29850,29800,199
|
|
20240802,115800,1351236550,29850,29850,29850,29800,108
|
|
20240802,115700,1348017750,29850,29850,29850,29800,79
|
|
20240802,115600,1345659700,29850,29850,29850,29850,7
|
|
20240802,115500,1345450750,29800,29800,29850,29800,11
|
|
20240802,115400,1345122550,29850,29850,29850,29800,72
|
|
20240802,115300,1342976150,29800,29800,29800,29800,92
|
|
20240802,115200,1340234550,29800,29800,29800,29800,14
|
|
20240802,115100,1339817350,29800,29800,29800,29800,46
|
|
20240802,115000,1338446550,29800,29850,29850,29800,60
|
|
20240802,114900,1336658200,29800,29800,29850,29800,1526
|
|
20240802,114800,1291183350,29800,29800,29800,29800,319
|
|
20240802,114700,1281677150,29800,29750,29800,29750,16
|
|
20240802,114600,1281200750,29800,29800,29800,29750,253
|
|
20240802,114500,1273668200,29800,29800,29800,29800,3
|
|
20240802,114400,1273578800,29800,29800,29800,29800,14
|
|
20240802,114300,1273161600,29800,29800,29800,29800,22
|
|
20240802,114200,1272506000,29800,29800,29800,29800,30
|
|
20240802,114100,1271612000,29800,29800,29800,29800,19
|
|
20240802,114000,1271045800,29800,29850,29850,29800,99
|
|
20240802,113900,1268095550,29850,29850,29850,29850,45
|
|
20240802,113800,1266752300,29850,29800,29850,29800,19
|
|
20240802,113700,1266185700,29750,29800,29850,29750,354
|
|
20240802,113600,1255649800,29800,29850,29850,29800,882
|
|
20240802,113500,1229364950,29850,29900,29900,29850,260
|
|
20240802,113400,1221603850,29850,29900,29900,29850,58
|
|
20240802,113300,1219870150,29900,29900,29900,29900,9
|
|
20240802,113200,1219601050,29900,29850,29900,29850,476
|
|
20240802,113100,1205391700,29800,29800,29850,29800,232
|
|
20240802,113000,1198478000,29850,29850,29850,29850,18
|
|
20240802,112900,1197940700,29850,29850,29850,29850,18
|
|
20240802,112800,1197403400,29850,29850,29850,29850,42
|
|
20240802,112700,1196149700,29850,29850,29850,29850,7
|
|
20240802,112600,1195940750,29850,29850,29850,29850,11
|
|
20240802,112500,1195612400,29850,29850,29850,29800,107
|
|
20240802,112400,1192421500,29850,29850,29850,29800,26
|
|
20240802,112300,1191645900,29850,29850,29850,29850,1
|
|
20240802,112200,1191616050,29850,29850,29850,29850,3
|
|
20240802,112100,1191526500,29850,29800,29850,29800,39
|
|
20240802,112000,1190363100,29800,29850,29850,29800,210
|
|
20240802,111900,1184105050,29850,29850,29850,29850,2
|
|
20240802,111800,1184045350,29850,29900,29900,29850,99
|
|
20240802,111700,1181090150,29850,29850,29850,29850,157
|
|
20240802,111600,1176403700,29850,29900,29900,29850,21
|
|
20240802,111500,1175776800,29900,29900,29900,29900,9
|
|
20240802,111400,1175507700,29850,29900,29900,29850,61
|
|
20240802,111300,1173684300,29900,29850,29900,29850,726
|
|
20240802,111200,1152013150,29850,29900,29900,29850,30
|
|
20240802,111100,1151116650,29900,29900,29900,29900,14
|
|
20240802,111000,1150698050,29900,29900,29900,29900,51
|
|
20240802,110900,1149173150,29900,29900,29900,29850,253
|
|
20240802,110800,1141620950,29850,29900,29900,29850,11
|
|
20240802,110700,1141292550,29900,29900,29900,29900,66
|
|
20240802,110600,1139319150,29900,29900,29900,29900,3
|
|
20240802,110500,1139229450,29900,29850,29900,29850,14
|
|
20240802,110400,1138810950,29900,29900,29900,29900,21
|
|
20240802,110300,1138183050,29900,29900,29900,29900,30
|
|
20240802,110200,1137286050,29900,29900,29900,29900,4
|
|
20240802,110100,1137166450,29900,29900,29900,29900,7
|
|
20240802,110000,1136957150,29900,29900,29900,29900,46
|
|
20240802,105900,1135581750,29900,29900,29900,29900,3
|
|
20240802,105800,1135492050,29900,29900,29900,29900,126
|
|
20240802,105700,1131724650,29900,29950,29950,29900,429
|
|
20240802,105600,1118897050,29950,29950,29950,29900,75
|
|
20240802,105500,1116652250,29950,29950,29950,29950,7
|
|
20240802,105400,1116442600,29900,29900,29900,29900,366
|
|
20240802,105300,1105499200,29900,29900,29900,29900,19
|
|
20240802,105200,1104931100,29900,29900,29900,29900,37
|
|
20240802,105100,1103824800,29900,29850,29900,29850,34
|
|
20240802,105000,1102808600,29900,29900,29900,29900,21
|
|
20240802,104900,1102180700,29900,29900,29900,29900,54
|
|
20240802,104800,1100566100,29900,29900,29900,29900,11
|
|
20240802,104700,1100237200,29900,29900,29900,29900,9
|
|
20240802,104600,1099968100,29900,29900,29900,29900,18
|
|
20240802,104500,1099429900,29900,29900,29900,29900,30
|
|
20240802,104400,1098532900,29850,29900,29900,29850,47
|
|
20240802,104300,1097129100,29900,29850,29900,29850,81
|
|
20240802,104200,1094711100,29900,29850,29900,29850,67
|
|
20240802,104100,1092710400,29850,29800,29850,29800,17
|
|
20240802,104000,1092203100,29850,29850,29850,29850,69
|
|
20240802,103900,1090143450,29900,29900,29900,29850,112
|
|
20240802,103800,1086799700,29900,29850,29900,29850,31
|
|
20240802,103700,1085873950,29900,29850,29900,29800,460
|
|
20240802,103600,1072149500,29900,29950,29950,29900,96
|
|
20240802,103500,1069279050,29950,29900,29950,29900,297
|
|
20240802,103400,1060398700,29900,29900,29900,29900,6
|
|
20240802,103300,1060219300,29900,29850,29900,29850,14
|
|
20240802,103200,1059801000,29900,29950,29950,29900,251
|
|
20240802,103100,1052295600,29950,29900,29950,29900,410
|
|
20240802,103000,1040035750,29900,29950,29950,29900,145
|
|
20240802,102900,1035700200,29950,29900,29950,29900,37
|
|
20240802,102800,1034593600,29950,29950,29950,29900,939
|
|
20240802,102700,1006513900,29950,29950,29950,29950,32
|
|
20240802,102600,1005555500,29950,29950,29950,29950,18
|
|
20240802,102500,1005016400,29950,29950,29950,29950,12
|
|
20240802,102400,1004657000,29950,29950,29950,29900,96
|
|
20240802,102300,1001783300,29950,29950,29950,29950,3
|
|
20240802,102200,1001693450,29950,29950,29950,29950,11
|
|
20240802,102100,1001364000,29950,29950,29950,29950,32
|
|
20240802,102000,1000405600,29950,29950,29950,29900,36
|
|
20240802,101900,999327600,29950,29950,29950,29950,1
|
|
20240802,101800,999297650,29950,29950,29950,29950,308
|
|
20240802,101700,990073050,29950,29950,29950,29950,107
|
|
20240802,101600,986868400,29950,29950,29950,29950,119
|
|
20240802,101500,983304350,29950,29950,29950,29950,7
|
|
20240802,101400,983094700,29900,29950,29950,29900,11
|
|
20240802,101300,982765300,29950,29900,29950,29900,548
|
|
20240802,101200,966379650,29900,29900,29900,29900,7
|
|
20240802,101100,966170350,29900,29900,29900,29900,2
|
|
20240802,101000,966110550,29900,29900,29900,29900,76
|
|
20240802,100900,963838150,29850,29900,29900,29850,9
|
|
20240802,100800,963569150,29850,29900,29900,29850,3
|
|
20240802,100700,963479550,29900,29900,29900,29850,121
|
|
20240802,100600,959867100,29900,29850,29900,29850,26
|
|
20240802,100500,959089850,29850,29850,29850,29850,110
|
|
20240802,100400,955806350,29900,29850,29900,29850,5
|
|
20240802,100300,955656950,29850,29850,29900,29850,35
|
|
20240802,100200,954612050,29800,29800,29800,29800,687
|
|
20240802,100100,934139450,29800,29800,29800,29800,10
|
|
20240802,100000,933841450,29800,29800,29800,29800,2
|
|
20240802,095900,933781850,29800,29750,29800,29750,197
|
|
20240802,095800,927920250,29750,29800,29800,29750,1108
|
|
20240802,095700,894956850,29800,29800,29800,29800,11
|
|
20240802,095600,894629050,29800,29800,29800,29800,18
|
|
20240802,095500,894092650,29800,29800,29800,29800,37
|
|
20240802,095400,892990050,29800,29800,29800,29750,105
|
|
20240802,095300,889866150,29800,29800,29800,29750,63
|
|
20240802,095200,887989000,29800,29800,29800,29800,51
|
|
20240802,095100,886469200,29800,29750,29800,29750,236
|
|
20240802,095000,879448050,29800,29800,29800,29800,3
|
|
20240802,094900,879358650,29800,29750,29800,29750,20
|
|
20240802,094800,878763300,29800,29800,29800,29750,2337
|
|
20240802,094700,809176750,29850,29850,29850,29800,1122
|
|
20240802,094600,775711650,29850,29900,29900,29850,219
|
|
20240802,094500,769174100,29900,29900,29900,29900,56
|
|
20240802,094400,767499700,29900,29900,29900,29900,2
|
|
20240802,094300,767439900,29900,29900,29900,29900,17
|
|
20240802,094200,766931600,29900,29900,29900,29900,1
|
|
20240802,094100,766901700,29900,29850,29900,29850,24
|
|
20240802,094000,766184400,29900,29900,29900,29900,7
|
|
20240802,093900,765975100,29850,29900,29900,29850,45
|
|
20240802,093800,764629850,29900,29900,29900,29900,361
|
|
20240802,093700,753835950,29900,29850,29900,29850,1031
|
|
20240802,093600,723060550,29900,29900,29900,29850,378
|
|
20240802,093500,711767200,29900,29950,29950,29900,319
|
|
20240802,093400,702228750,29950,29950,29950,29950,50
|
|
20240802,093300,700731250,29900,29900,29950,29900,3607
|
|
20240802,093200,592881900,29900,29950,29950,29900,254
|
|
20240802,093100,585275100,29950,29950,29950,29900,52
|
|
20240802,093000,583719500,29950,29950,29950,29950,189
|
|
20240802,092900,578058950,29950,29950,30000,29950,813
|
|
20240802,092800,553709550,29950,29950,29950,29900,561
|
|
20240802,092700,536920100,29950,30000,30000,29900,129
|
|
20240802,092600,533061850,29900,30000,30000,29900,1303
|
|
20240802,092500,494029750,30000,29950,30000,29950,19
|
|
20240802,092400,493460550,29950,30000,30000,29950,42
|
|
20240802,092300,492202550,30000,29950,30000,29950,531
|
|
20240802,092200,476297950,30000,30050,30050,30000,759
|
|
20240802,092100,453527800,30050,30000,30050,30000,508
|
|
20240802,092000,438287750,30000,30000,30000,30000,268
|
|
20240802,091900,430247750,30050,30000,30050,30000,13
|
|
20240802,091800,429857600,30050,30050,30050,30000,38
|
|
20240802,091700,428717450,30050,29950,30050,29950,556
|
|
20240802,091600,412044000,29950,30000,30000,29950,565
|
|
20240802,091500,395122150,30000,30000,30050,29950,1966
|
|
20240802,091400,336127950,30000,30000,30000,29950,477
|
|
20240802,091300,321819950,29950,30000,30000,29950,271
|
|
20240802,091200,313697450,30000,30050,30050,30000,482
|
|
20240802,091100,299237050,30050,30050,30100,30050,731
|
|
20240802,091000,277267000,30050,30050,30050,30000,465
|
|
20240802,090900,263294250,30050,30050,30050,30050,140
|
|
20240802,090800,259087250,30100,30100,30100,30050,631
|
|
20240802,090700,240119900,30050,30000,30050,30000,1211
|
|
20240802,090600,203734450,30000,29950,30050,29950,151
|
|
20240802,090500,199210450,29950,30000,30000,29900,439
|
|
20240802,090400,186046250,30000,29950,30000,29950,1011
|
|
20240802,090300,155766550,30000,30000,30050,30000,300
|
|
20240802,090200,146766050,30050,29950,30100,29950,3349
|
|
20240802,090100,46267550,29850,29850,29900,29800,207
|
|
20240802,090000,40092400,29800,29850,29900,29800,1343
|