577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,183400,5907560550,26200,26200,26200,26200,8617
|
|
20240805,183300,5907560550,26200,26200,26200,26200,0
|
|
20240805,183200,5907560550,26200,26200,26200,26200,0
|
|
20240805,183100,5907560550,26200,26200,26200,26200,0
|
|
20240805,183000,5907560550,26200,26200,26200,26200,0
|
|
20240805,182900,5907560550,26200,26200,26200,26200,0
|
|
20240805,182800,5907560550,26200,26200,26200,26200,0
|
|
20240805,182700,5907560550,26200,26200,26200,26200,0
|
|
20240805,182600,5907560550,26200,26200,26200,26200,0
|
|
20240805,182500,5907560550,26200,26200,26200,26200,0
|
|
20240805,182400,5907560550,26200,26200,26200,26200,0
|
|
20240805,182300,5907560550,26200,26200,26200,26200,0
|
|
20240805,182200,5907560550,26200,26200,26200,26200,0
|
|
20240805,182100,5907560550,26200,26200,26200,26200,0
|
|
20240805,182000,5907560550,26200,26200,26200,26200,0
|
|
20240805,181900,5907560550,26200,26200,26200,26200,0
|
|
20240805,181800,5907560550,26200,26200,26200,26200,0
|
|
20240805,181700,5907560550,26200,26200,26200,26200,0
|
|
20240805,181600,5907560550,26200,26200,26200,26200,0
|
|
20240805,181500,5907560550,26200,26200,26200,26200,0
|
|
20240805,181400,5907560550,26200,26200,26200,26200,0
|
|
20240805,181300,5907560550,26200,26200,26200,26200,0
|
|
20240805,181200,5907560550,26200,26200,26200,26200,0
|
|
20240805,181100,5907560550,26200,26200,26200,26200,0
|
|
20240805,181000,5907560550,26200,26200,26200,26200,0
|
|
20240805,180900,5907560550,26200,26200,26200,26200,0
|
|
20240805,180800,5907560550,26200,26200,26200,26200,0
|
|
20240805,180700,5907560550,26200,26200,26200,26200,0
|
|
20240805,180600,5907560550,26200,26200,26200,26200,0
|
|
20240805,180500,5907560550,26200,26200,26200,26200,0
|
|
20240805,180400,5907560550,26200,26200,26200,26200,8617
|
|
20240805,180300,5907560550,26200,26200,26200,26200,0
|
|
20240805,180200,5907560550,26200,26200,26200,26200,0
|
|
20240805,180100,5907560550,26200,26200,26200,26200,0
|
|
20240805,180000,5907560550,26200,26200,26200,26200,0
|
|
20240805,175900,5907560550,26200,26200,26200,26200,0
|
|
20240805,175800,5907560550,26200,26200,26200,26200,0
|
|
20240805,175700,5907560550,26200,26200,26200,26200,0
|
|
20240805,175600,5907560550,26200,26200,26200,26200,0
|
|
20240805,175500,5907560550,26200,26200,26200,26200,0
|
|
20240805,175400,5907560550,26200,26200,26200,26200,0
|
|
20240805,175300,5907560550,26200,26200,26200,26200,0
|
|
20240805,175200,5907560550,26200,26200,26200,26200,0
|
|
20240805,175100,5907560550,26200,26200,26200,26200,0
|
|
20240805,175000,5907560550,26200,26200,26200,26200,0
|
|
20240805,174900,5907560550,26200,26200,26200,26200,0
|
|
20240805,174800,5907560550,26200,26200,26200,26200,0
|
|
20240805,174700,5907560550,26200,26200,26200,26200,0
|
|
20240805,174600,5907560550,26200,26200,26200,26200,0
|
|
20240805,174500,5907560550,26200,26200,26200,26200,0
|
|
20240805,174400,5907560550,26200,26200,26200,26200,0
|
|
20240805,174300,5907560550,26200,26200,26200,26200,0
|
|
20240805,174200,5907560550,26200,26200,26200,26200,0
|
|
20240805,174100,5907560550,26200,26200,26200,26200,0
|
|
20240805,174000,5907560550,26200,26200,26200,26200,0
|
|
20240805,173900,5907560550,26200,26200,26200,26200,0
|
|
20240805,173800,5907560550,26200,26200,26200,26200,0
|
|
20240805,173700,5907560550,26200,26200,26200,26200,0
|
|
20240805,173600,5907560550,26200,26200,26200,26200,0
|
|
20240805,173500,5907560550,26200,26200,26200,26200,0
|
|
20240805,173400,5907560550,26200,26200,26200,26200,8617
|
|
20240805,173300,5907560550,26200,26200,26200,26200,0
|
|
20240805,173200,5907560550,26200,26200,26200,26200,0
|
|
20240805,173100,5907560550,26200,26200,26200,26200,0
|
|
20240805,173000,5907560550,26200,26200,26200,26200,0
|
|
20240805,172900,5907560550,26200,26200,26200,26200,0
|
|
20240805,172800,5907560550,26200,26200,26200,26200,0
|
|
20240805,172700,5907560550,26200,26200,26200,26200,0
|
|
20240805,172600,5907560550,26200,26200,26200,26200,0
|
|
20240805,172500,5907560550,26200,26200,26200,26200,0
|
|
20240805,172400,5907560550,26200,26200,26200,26200,0
|
|
20240805,172300,5907560550,26200,26200,26200,26200,0
|
|
20240805,172200,5907560550,26200,26200,26200,26200,0
|
|
20240805,172100,5907560550,26200,26200,26200,26200,0
|
|
20240805,172000,5907560550,26200,26200,26200,26200,0
|
|
20240805,171900,5907560550,26200,26200,26200,26200,0
|
|
20240805,171800,5907560550,26200,26200,26200,26200,0
|
|
20240805,171700,5907560550,26200,26200,26200,26200,0
|
|
20240805,171600,5907560550,26200,26200,26200,26200,0
|
|
20240805,171500,5907560550,26200,26200,26200,26200,0
|
|
20240805,171400,5907560550,26200,26200,26200,26200,0
|
|
20240805,171300,5907560550,26200,26200,26200,26200,0
|
|
20240805,171200,5907560550,26200,26200,26200,26200,0
|
|
20240805,171100,5907560550,26200,26200,26200,26200,0
|
|
20240805,171000,5907560550,26200,26200,26200,26200,0
|
|
20240805,170900,5907560550,26200,26200,26200,26200,0
|
|
20240805,170800,5907560550,26200,26200,26200,26200,0
|
|
20240805,170700,5907560550,26200,26200,26200,26200,0
|
|
20240805,170600,5907560550,26200,26200,26200,26200,0
|
|
20240805,170500,5907560550,26200,26200,26200,26200,0
|
|
20240805,170400,5907560550,26200,26200,26200,26200,8617
|
|
20240805,170300,5907560550,26200,26200,26200,26200,0
|
|
20240805,170200,5907560550,26200,26200,26200,26200,0
|
|
20240805,170100,5907560550,26200,26200,26200,26200,0
|
|
20240805,170000,5907560550,26200,26200,26200,26200,0
|
|
20240805,165900,5907560550,26200,26200,26200,26200,0
|
|
20240805,165800,5907560550,26200,26200,26200,26200,0
|
|
20240805,165700,5907560550,26200,26200,26200,26200,0
|
|
20240805,165600,5907560550,26200,26200,26200,26200,0
|
|
20240805,165500,5907560550,26200,26200,26200,26200,0
|
|
20240805,165400,5907560550,26200,26200,26200,26200,0
|
|
20240805,165300,5907560550,26200,26200,26200,26200,0
|
|
20240805,165200,5907560550,26200,26200,26200,26200,0
|
|
20240805,165100,5907560550,26200,26200,26200,26200,0
|
|
20240805,165000,5907560550,26200,26200,26200,26200,0
|
|
20240805,164900,5907560550,26200,26200,26200,26200,0
|
|
20240805,164800,5907560550,26200,26200,26200,26200,0
|
|
20240805,164700,5907560550,26200,26200,26200,26200,0
|
|
20240805,164600,5907560550,26200,26200,26200,26200,0
|
|
20240805,164500,5907560550,26200,26200,26200,26200,0
|
|
20240805,164400,5907560550,26200,26200,26200,26200,0
|
|
20240805,164300,5907560550,26200,26200,26200,26200,0
|
|
20240805,164200,5907560550,26200,26200,26200,26200,0
|
|
20240805,164100,5907560550,26200,26200,26200,26200,0
|
|
20240805,164000,5907560550,26200,26200,26200,26200,0
|
|
20240805,163900,5907560550,26200,26200,26200,26200,0
|
|
20240805,163800,5907560550,26200,26200,26200,26200,0
|
|
20240805,163700,5907560550,26200,26200,26200,26200,0
|
|
20240805,163600,5907560550,26200,26200,26200,26200,0
|
|
20240805,163500,5907560550,26200,26200,26200,26200,0
|
|
20240805,163400,5907560550,26200,26200,26200,26200,8617
|
|
20240805,163300,5907560550,26200,26200,26200,26200,0
|
|
20240805,163200,5907560550,26200,26200,26200,26200,0
|
|
20240805,163100,5907560550,26200,26200,26200,26200,0
|
|
20240805,163000,5907560550,26200,26200,26200,26200,0
|
|
20240805,162900,5907560550,26200,26200,26200,26200,0
|
|
20240805,162800,5907560550,26200,26200,26200,26200,0
|
|
20240805,162700,5907560550,26200,26200,26200,26200,0
|
|
20240805,162600,5907560550,26200,26200,26200,26200,0
|
|
20240805,162500,5907560550,26200,26200,26200,26200,0
|
|
20240805,162400,5907560550,26200,26200,26200,26200,0
|
|
20240805,162300,5907560550,26200,26200,26200,26200,0
|
|
20240805,162200,5907560550,26200,26200,26200,26200,0
|
|
20240805,162100,5907560550,26200,26200,26200,26200,0
|
|
20240805,162000,5907560550,26200,26200,26200,26200,0
|
|
20240805,161900,5907560550,26200,26200,26200,26200,0
|
|
20240805,161800,5907560550,26200,26200,26200,26200,0
|
|
20240805,161700,5907560550,26200,26200,26200,26200,0
|
|
20240805,161600,5907560550,26200,26200,26200,26200,0
|
|
20240805,161500,5907560550,26200,26200,26200,26200,0
|
|
20240805,161400,5907560550,26200,26200,26200,26200,0
|
|
20240805,161300,5907560550,26200,26200,26200,26200,0
|
|
20240805,161200,5907560550,26200,26200,26200,26200,0
|
|
20240805,161100,5907560550,26200,26200,26200,26200,0
|
|
20240805,161000,5907560550,26200,26200,26200,26200,0
|
|
20240805,160900,5907560550,26200,26200,26200,26200,0
|
|
20240805,160800,5907560550,26200,26200,26200,26200,0
|
|
20240805,160700,5907560550,26200,26200,26200,26200,0
|
|
20240805,160600,5907560550,26200,26200,26200,26200,0
|
|
20240805,160500,5907560550,26200,26200,26200,26200,0
|
|
20240805,160400,5907560550,26200,26200,26200,26200,8617
|
|
20240805,160300,5907560550,26200,26200,26200,26200,0
|
|
20240805,160200,5907560550,26200,26200,26200,26200,0
|
|
20240805,160100,5907560550,26200,26200,26200,26200,0
|
|
20240805,160000,5907560550,26200,26200,26200,26200,0
|
|
20240805,155900,5907560550,26200,26200,26200,26200,0
|
|
20240805,155800,5907560550,26200,26200,26200,26200,0
|
|
20240805,155700,5907560550,26200,26200,26200,26200,0
|
|
20240805,155600,5907560550,26200,26200,26200,26200,0
|
|
20240805,155500,5907560550,26200,26200,26200,26200,0
|
|
20240805,155400,5907560550,26200,26200,26200,26200,0
|
|
20240805,155300,5907560550,26200,26200,26200,26200,0
|
|
20240805,155200,5907560550,26200,26200,26200,26200,0
|
|
20240805,155100,5907560550,26200,26200,26200,26200,0
|
|
20240805,155000,5907560550,26200,26200,26200,26200,0
|
|
20240805,154900,5907560550,26200,26200,26200,26200,0
|
|
20240805,154800,5907560550,26200,26200,26200,26200,0
|
|
20240805,154700,5907560550,26200,26200,26200,26200,0
|
|
20240805,154600,5907560550,26200,26200,26200,26200,0
|
|
20240805,154500,5907560550,26200,26200,26200,26200,0
|
|
20240805,154400,5907560550,26200,26200,26200,26200,0
|
|
20240805,154300,5907560550,26200,26200,26200,26200,0
|
|
20240805,154200,5907560550,26200,26200,26200,26200,0
|
|
20240805,154100,5907560550,26200,26200,26200,26200,0
|
|
20240805,154000,5907560550,26200,26200,26200,26200,0
|
|
20240805,153900,5907560550,26200,26200,26200,26200,0
|
|
20240805,153800,5907560550,26200,26200,26200,26200,0
|
|
20240805,153700,5907560550,26200,26200,26200,26200,0
|
|
20240805,153600,5907560550,26200,26200,26200,26200,0
|
|
20240805,153500,5907560550,26200,26200,26200,26200,0
|
|
20240805,153400,5907560550,26200,26200,26200,26200,8617
|
|
20240805,153300,5907560550,26200,26200,26200,26200,0
|
|
20240805,153200,5907560550,26200,26200,26200,26200,0
|
|
20240805,153100,5907560550,26200,26200,26200,26200,0
|
|
20240805,153000,5907560550,26200,26200,26200,26200,8617
|
|
20240805,152900,5681795150,26400,26400,26400,26400,0
|
|
20240805,152800,5681795150,26400,26400,26400,26400,0
|
|
20240805,152700,5681795150,26400,26400,26400,26400,0
|
|
20240805,152600,5681795150,26400,26400,26400,26400,0
|
|
20240805,152500,5681795150,26400,26400,26400,26400,0
|
|
20240805,152400,5681795150,26400,26400,26400,26400,0
|
|
20240805,152300,5681795150,26400,26400,26400,26400,0
|
|
20240805,152200,5681795150,26400,26400,26400,26400,0
|
|
20240805,152100,5681795150,26400,26400,26400,26400,0
|
|
20240805,152000,5681795150,26400,26400,26400,26400,0
|
|
20240805,151900,5681795150,26400,26400,26500,26300,2582
|
|
20240805,151800,5613606150,26400,26300,26400,26200,1010
|
|
20240805,151700,5587031400,26100,26100,26100,26100,10
|
|
20240805,151600,5586770400,26100,25900,26150,25900,392
|
|
20240805,151500,5576556750,25900,26050,26050,25900,695
|
|
20240805,151400,5558497250,26200,26500,26500,26200,2501
|
|
20240805,151300,5492238900,26400,25850,26400,25850,1881
|
|
20240805,151200,5443309450,25800,25750,25900,25550,1875
|
|
20240805,151100,5394922050,25650,25750,25800,25650,1088
|
|
20240805,151000,5366933350,25850,25750,25900,25750,103
|
|
20240805,150900,5364280450,25950,25850,25950,25750,114
|
|
20240805,150800,5361332450,25950,25950,26000,25850,722
|
|
20240805,150700,5342601650,26000,26050,26350,26000,1485
|
|
20240805,150600,5303803850,26050,26300,26350,26050,357
|
|
20240805,150500,5294485250,26300,26300,26300,26050,662
|
|
20240805,150400,5277120350,26250,26500,26500,26250,323
|
|
20240805,150300,5268571400,26500,26500,26500,26500,928
|
|
20240805,150200,5243979400,26500,26300,26500,26250,516
|
|
20240805,150100,5230401750,26300,26200,26300,26050,313
|
|
20240805,150000,5222191650,26200,25900,26200,25900,512
|
|
20240805,145900,5208898000,25900,26000,26050,25900,248
|
|
20240805,145800,5202454150,25900,25900,25900,25800,357
|
|
20240805,145700,5193213350,25800,25350,25800,25000,4332
|
|
20240805,145600,5083933300,25600,25400,25600,25250,7548
|
|
20240805,145500,4893244450,25400,25200,25400,25200,224
|
|
20240805,145400,4887576050,25400,25050,25400,25000,1586
|
|
20240805,145300,4847682550,25150,25600,25700,25050,893
|
|
20240805,145200,4825149000,25450,25550,25750,25450,1819
|
|
20240805,145100,4778672850,25450,25550,25600,24500,3396
|
|
20240805,145000,4692337350,25500,25950,25950,25500,1949
|
|
20240805,144900,4642373750,25900,25950,25950,25800,395
|
|
20240805,144800,4632127400,25950,26050,26050,25800,3198
|
|
20240805,144700,4549062250,26100,26150,26150,26100,704
|
|
20240805,144600,4530675850,26150,26150,26300,26100,1924
|
|
20240805,144500,4480366450,26300,26350,26350,26100,1707
|
|
20240805,144400,4435608650,26300,26350,26350,26300,1737
|
|
20240805,144300,4389843100,26600,26600,26600,26600,0
|
|
20240805,144200,4389843100,26600,26600,26600,26600,0
|
|
20240805,144100,4389843100,26600,26600,26600,26600,0
|
|
20240805,144000,4389843100,26600,26600,26600,26600,0
|
|
20240805,143900,4389843100,26600,26600,26600,26600,0
|
|
20240805,143800,4389843100,26600,26600,26600,26600,0
|
|
20240805,143700,4389843100,26600,26600,26600,26600,0
|
|
20240805,143600,4389843100,26600,26600,26600,26600,0
|
|
20240805,143500,4389843100,26600,26600,26600,26600,0
|
|
20240805,143400,4389843100,26600,26600,26600,26600,0
|
|
20240805,143300,4389843100,26600,26600,26600,26600,0
|
|
20240805,143200,4389843100,26600,26600,26600,26600,0
|
|
20240805,143100,4389843100,26600,26600,26600,26600,0
|
|
20240805,143000,4389843100,26600,26600,26600,26600,0
|
|
20240805,142900,4389843100,26600,26600,26600,26600,0
|
|
20240805,142800,4389843100,26600,26600,26600,26600,0
|
|
20240805,142700,4389843100,26600,26600,26600,26600,0
|
|
20240805,142600,4389843100,26600,26600,26600,26600,0
|
|
20240805,142500,4389843100,26600,26600,26600,26600,0
|
|
20240805,142400,4389843100,26600,26600,26600,26600,0
|
|
20240805,142300,4389843100,26600,26600,26600,26600,0
|
|
20240805,142200,4389843100,26600,26600,26600,26600,0
|
|
20240805,142100,4389843100,26600,26600,26600,26600,0
|
|
20240805,142000,4389843100,26600,26600,26600,26600,0
|
|
20240805,141900,4389843100,26600,26600,26600,26600,0
|
|
20240805,141800,4389843100,26600,26600,26600,26600,0
|
|
20240805,141700,4389843100,26600,26600,26600,26600,0
|
|
20240805,141600,4389843100,26600,26600,26600,26600,0
|
|
20240805,141500,4389843100,26600,26600,26600,26600,0
|
|
20240805,141400,4389843100,26600,26650,26650,26500,345
|
|
20240805,141300,4380658750,26600,26700,26700,26600,627
|
|
20240805,141200,4363964600,26700,26750,26750,26700,240
|
|
20240805,141100,4357554300,26750,26750,26750,26750,59
|
|
20240805,141000,4355976050,26750,26750,26750,26750,0
|
|
20240805,140900,4355976050,26750,26700,26750,26700,119
|
|
20240805,140800,4352796950,26700,26650,26700,26650,251
|
|
20240805,140700,4346105800,26600,26700,26750,26600,1379
|
|
20240805,140600,4309329350,26750,26750,26850,26750,142
|
|
20240805,140500,4305526750,26800,26850,26850,26800,45
|
|
20240805,140400,4304318950,26850,26750,26850,26700,420
|
|
20240805,140300,4293079850,26900,26800,26900,26750,959
|
|
20240805,140200,4267407450,26800,26950,26950,26800,1202
|
|
20240805,140100,4235117850,26950,26900,26950,26900,540
|
|
20240805,140000,4220587350,26950,26950,26950,26900,401
|
|
20240805,135900,4209783800,26800,26800,26800,26800,0
|
|
20240805,135800,4209783800,26800,26850,26850,26800,195
|
|
20240805,135700,4204556800,27000,27000,27000,26850,591
|
|
20240805,135600,4188682150,27000,26950,27000,26800,693
|
|
20240805,135500,4170071800,27050,27050,27050,26950,758
|
|
20240805,135400,4149610050,27150,27050,27150,27050,1286
|
|
20240805,135300,4114818150,27000,27000,27250,27000,749
|
|
20240805,135200,4094516650,27000,27150,27150,27000,3316
|
|
20240805,135100,4004605000,27150,27300,27300,27150,4256
|
|
20240805,135000,3888917050,27350,27300,27350,27300,356
|
|
20240805,134900,3879196100,27350,27400,27400,27300,1036
|
|
20240805,134800,3850870850,27400,27500,27500,27400,460
|
|
20240805,134700,3838263150,27450,27450,27450,27450,48
|
|
20240805,134600,3836945550,27450,27500,27500,27450,114
|
|
20240805,134500,3833815650,27550,27450,27550,27450,113
|
|
20240805,134400,3830707550,27550,27550,27550,27550,37
|
|
20240805,134300,3829688200,27550,27550,27550,27450,419
|
|
20240805,134200,3818174050,27500,27500,27550,27500,359
|
|
20240805,134100,3808299500,27600,27500,27600,27500,65
|
|
20240805,134000,3806509500,27550,27550,27600,27550,585
|
|
20240805,133900,3790390900,27550,27600,27600,27550,106
|
|
20240805,133800,3787468150,27600,27600,27600,27600,34
|
|
20240805,133700,3786529750,27600,27600,27600,27550,432
|
|
20240805,133600,3774607550,27600,27550,27600,27550,75
|
|
20240805,133500,3772539050,27550,27500,27550,27500,606
|
|
20240805,133400,3755859550,27500,27500,27500,27500,161
|
|
20240805,133300,3751432050,27450,27500,27500,27450,294
|
|
20240805,133200,3743353700,27500,27500,27500,27500,64
|
|
20240805,133100,3741593700,27500,27450,27500,27450,61
|
|
20240805,133000,3739917200,27500,27500,27500,27500,28
|
|
20240805,132900,3739147200,27450,27450,27450,27450,106
|
|
20240805,132800,3736237500,27450,27500,27500,27450,130
|
|
20240805,132700,3732666900,27400,27600,27600,27400,284
|
|
20240805,132600,3724884700,27600,27500,27600,27450,630
|
|
20240805,132500,3707583800,27500,27500,27500,27500,307
|
|
20240805,132400,3699141300,27650,27550,27650,27550,44
|
|
20240805,132300,3697926000,27650,27500,27650,27500,270
|
|
20240805,132200,3690491300,27500,27650,27650,27500,181
|
|
20240805,132100,3685500150,27650,27600,27650,27550,89
|
|
20240805,132000,3683043050,27600,27650,27650,27600,128
|
|
20240805,131900,3679509000,27650,27600,27650,27600,55
|
|
20240805,131800,3677990950,27600,27600,27600,27550,684
|
|
20240805,131700,3659113050,27600,27600,27600,27600,31
|
|
20240805,131600,3658257450,27500,27500,27500,27500,23
|
|
20240805,131500,3657624950,27600,27550,27600,27500,238
|
|
20240805,131400,3651063850,27600,27600,27600,27600,42
|
|
20240805,131300,3649904650,27600,27600,27600,27600,45
|
|
20240805,131200,3648662650,27600,27600,27600,27600,37
|
|
20240805,131100,3647641450,27600,27450,27600,27450,592
|
|
20240805,131000,3631383750,27600,27550,27600,27550,206
|
|
20240805,130900,3625706200,27600,27550,27600,27550,116
|
|
20240805,130800,3622506500,27500,27500,27500,27500,188
|
|
20240805,130700,3617336500,27500,27500,27500,27500,72
|
|
20240805,130600,3615356500,27500,27500,27500,27500,21
|
|
20240805,130500,3614779000,27500,27500,27500,27450,282
|
|
20240805,130400,3607025000,27500,27500,27500,27500,0
|
|
20240805,130300,3607025000,27500,27500,27500,27500,81
|
|
20240805,130200,3604797500,27500,27500,27500,27450,165
|
|
20240805,130100,3600261000,27500,27500,27500,27500,61
|
|
20240805,130000,3598583500,27500,27500,27500,27500,48
|
|
20240805,125900,3597263500,27500,27500,27500,27500,51
|
|
20240805,125800,3595861000,27500,27500,27500,27500,59
|
|
20240805,125700,3594238500,27500,27450,27600,27450,44
|
|
20240805,125600,3593025950,27500,27600,27600,27500,450
|
|
20240805,125500,3580632600,27550,27600,27600,27550,65
|
|
20240805,125400,3578839750,27600,27600,27600,27550,62
|
|
20240805,125300,3577129100,27600,27550,27600,27550,59
|
|
20240805,125200,3575501200,27600,27550,27600,27550,98
|
|
20240805,125100,3572799750,27600,27600,27600,27600,266
|
|
20240805,125000,3565458150,27600,27600,27600,27600,89
|
|
20240805,124900,3563001750,27600,27600,27600,27550,58
|
|
20240805,124800,3561401300,27600,27600,27600,27600,88
|
|
20240805,124700,3558972500,27600,27550,27600,27550,115
|
|
20240805,124600,3555802850,27600,27600,27600,27600,47
|
|
20240805,124500,3554505650,27600,27550,27600,27500,150
|
|
20240805,124400,3550373350,27600,27550,27600,27550,147
|
|
20240805,124300,3546319750,27600,27600,27600,27600,0
|
|
20240805,124200,3546319750,27600,27400,27600,27400,665
|
|
20240805,124100,3528040800,27450,27450,27450,27450,391
|
|
20240805,124000,3517307850,27450,27450,27450,27400,180
|
|
20240805,123900,3512373350,27450,27400,27450,27400,550
|
|
20240805,123800,3497301750,27450,27450,27450,27450,38
|
|
20240805,123700,3496258650,27450,27450,27450,27450,64
|
|
20240805,123600,3494501850,27400,27450,27450,27400,443
|
|
20240805,123500,3482361500,27400,27500,27500,27400,714
|
|
20240805,123400,3462761700,27500,27500,27500,27500,44
|
|
20240805,123300,3461551700,27450,27450,27500,27450,183
|
|
20240805,123200,3456527350,27500,27500,27500,27500,48
|
|
20240805,123100,3455207350,27500,27450,27500,27450,173
|
|
20240805,123000,3450456450,27500,27500,27500,27500,77
|
|
20240805,122900,3448338950,27500,27450,27500,27450,76
|
|
20240805,122800,3446250600,27500,27500,27500,27500,133
|
|
20240805,122700,3442593100,27500,27500,27500,27500,48
|
|
20240805,122600,3441273100,27500,27500,27500,27450,126
|
|
20240805,122500,3437812000,27450,27550,27600,27450,1142
|
|
20240805,122400,3406432250,27600,27550,27600,27550,192
|
|
20240805,122300,3401140350,27600,27600,27600,27600,40
|
|
20240805,122200,3400036350,27600,27600,27600,27600,34
|
|
20240805,122100,3399097950,27600,27600,27600,27600,0
|
|
20240805,122000,3399097950,27600,27600,27600,27550,248
|
|
20240805,121900,3392254900,27600,27500,27600,27500,1537
|
|
20240805,121800,3349981500,27550,27650,27650,27550,144
|
|
20240805,121700,3346006750,27500,27600,27600,27500,1274
|
|
20240805,121600,3310876300,27650,27700,27700,27650,204
|
|
20240805,121500,3305232350,27750,27750,27750,27700,137
|
|
20240805,121400,3301433050,27750,27750,27750,27750,46
|
|
20240805,121300,3300156550,27700,27750,27750,27700,36
|
|
20240805,121200,3299157700,27700,27750,27750,27700,97
|
|
20240805,121100,3296469000,27750,27750,27750,27750,46
|
|
20240805,121000,3295192500,27700,27750,27750,27700,53
|
|
20240805,120900,3293723900,27750,27750,27750,27650,928
|
|
20240805,120800,3268048850,27850,27750,27850,27750,100
|
|
20240805,120700,3265269150,27850,27850,27850,27850,42
|
|
20240805,120600,3264099450,27850,27750,27850,27700,196
|
|
20240805,120500,3258664700,27900,27700,27900,27700,368
|
|
20240805,120400,3248464800,27700,27800,27800,27700,324
|
|
20240805,120300,3239485250,27750,27800,27800,27750,542
|
|
20240805,120200,3224443100,27800,27800,27800,27800,49
|
|
20240805,120100,3223080900,27750,27800,27800,27750,453
|
|
20240805,120000,3210508650,27750,27800,27800,27750,184
|
|
20240805,115900,3205402300,27800,27800,27800,27800,46
|
|
20240805,115800,3204123500,27900,27800,27900,27800,107
|
|
20240805,115700,3201145400,27900,27800,27900,27800,120
|
|
20240805,115600,3197803250,27900,27900,27900,27900,43
|
|
20240805,115500,3196603550,27900,27800,27900,27800,82
|
|
20240805,115400,3194319050,27800,28000,28000,27800,73
|
|
20240805,115300,3192281800,27900,28000,28000,27900,91
|
|
20240805,115200,3189739700,28050,27850,28050,27850,148
|
|
20240805,115100,3185610300,27850,28050,28050,27850,81
|
|
20240805,115000,3183344250,28000,27800,28000,27800,70
|
|
20240805,114900,3181391250,27800,27800,27800,27800,2450
|
|
20240805,114800,3113281250,27800,27800,27800,27800,394
|
|
20240805,114700,3102328050,27800,27800,27800,27800,55
|
|
20240805,114600,3100799050,27800,27750,27800,27750,597
|
|
20240805,114500,3084202950,27800,27800,27800,27800,43
|
|
20240805,114400,3083007550,27750,27800,27800,27750,299
|
|
20240805,114300,3074708450,27800,27800,27800,27800,40
|
|
20240805,114200,3073596450,27800,27800,27800,27800,45
|
|
20240805,114100,3072345450,27800,28050,28150,27800,1505
|
|
20240805,114000,3030422800,28000,28150,28150,28000,54
|
|
20240805,113900,3028905250,28150,28150,28150,28150,0
|
|
20240805,113800,3028905250,28150,28050,28150,28050,86
|
|
20240805,113700,3026489350,28000,28100,28100,28000,140
|
|
20240805,113600,3022564050,28150,28200,28200,28050,211
|
|
20240805,113500,3016638250,28200,28200,28200,28200,51
|
|
20240805,113400,3015200050,28150,28150,28150,28100,247
|
|
20240805,113300,3008254250,28200,28150,28200,28150,60
|
|
20240805,113200,3006563500,28200,28150,28200,28150,99
|
|
20240805,113100,3003774600,28200,28200,28200,28200,45
|
|
20240805,113000,3002505600,28150,28150,28150,28150,168
|
|
20240805,112900,2997776400,28150,28150,28150,28100,68
|
|
20240805,112800,2995862250,28150,28150,28150,28150,58
|
|
20240805,112700,2994229550,28150,28150,28150,28150,0
|
|
20240805,112600,2994229550,28150,28100,28150,28100,60
|
|
20240805,112500,2992541250,28050,28100,28150,28050,265
|
|
20240805,112400,2985093850,28100,28100,28100,28100,33
|
|
20240805,112300,2984166550,28100,28100,28100,28100,55
|
|
20240805,112200,2982621050,28100,28000,28100,28000,195
|
|
20240805,112100,2977158550,27950,28000,28000,27950,609
|
|
20240805,112000,2960124900,27950,28000,28000,27950,284
|
|
20240805,111900,2952175450,28050,28100,28100,28050,98
|
|
20240805,111800,2949424350,28050,28100,28100,28050,64
|
|
20240805,111700,2947627350,28100,28050,28100,28050,86
|
|
20240805,111600,2945212700,28050,28150,28150,28050,64
|
|
20240805,111500,2943416450,28150,28100,28150,28100,90
|
|
20240805,111400,2940885550,28150,28150,28150,28100,49
|
|
20240805,111300,2939506550,28150,28150,28150,28100,382
|
|
20240805,111200,2928756200,28150,28050,28150,27950,141
|
|
20240805,111100,2924800550,28150,28100,28150,28100,100
|
|
20240805,111000,2921988100,28050,28100,28150,28050,46
|
|
20240805,110900,2920694800,28100,28000,28100,28000,115
|
|
20240805,110800,2917466850,28150,28150,28150,28150,36
|
|
20240805,110700,2916453450,28000,28100,28150,28000,176
|
|
20240805,110600,2911513550,28100,28100,28100,28100,154
|
|
20240805,110500,2907186150,28150,28200,28200,28150,215
|
|
20240805,110400,2901133850,28200,28150,28200,28150,102
|
|
20240805,110300,2898260850,28150,28150,28200,28150,225
|
|
20240805,110200,2891925050,28200,28200,28200,28200,43
|
|
20240805,110100,2890712450,28200,28150,28200,28050,427
|
|
20240805,110000,2878709600,28200,28200,28200,28200,40
|
|
20240805,105900,2877581600,28200,28150,28200,28150,113
|
|
20240805,105800,2874398400,28200,28150,28200,28150,97
|
|
20240805,105700,2871665800,28200,28200,28200,28200,52
|
|
20240805,105600,2870199400,28150,28200,28200,28100,53
|
|
20240805,105500,2868705700,28100,28100,28100,28100,2
|
|
20240805,105400,2868649500,28200,28200,28200,28150,143
|
|
20240805,105300,2864621000,28150,28150,28150,28150,35
|
|
20240805,105200,2863635750,28200,28200,28200,28150,124
|
|
20240805,105100,2860139450,28250,28200,28250,28200,1453
|
|
20240805,105000,2819164700,28200,28150,28200,28150,179
|
|
20240805,104900,2814119750,28150,28200,28200,28150,150
|
|
20240805,104800,2809895650,28200,28100,28200,28100,102
|
|
20240805,104700,2807025350,28200,28200,28200,28200,35
|
|
20240805,104600,2806038350,28050,28050,28050,28050,195
|
|
20240805,104500,2800568600,28000,28000,28050,28000,97
|
|
20240805,104400,2797850400,28000,28000,28000,28000,168
|
|
20240805,104300,2793146400,27950,28050,28050,27950,306
|
|
20240805,104200,2784577900,28200,28200,28200,28200,39
|
|
20240805,104100,2783478100,28200,27900,28200,27850,2160
|
|
20240805,104000,2723052950,27900,27850,27900,27850,1361
|
|
20240805,103900,2685132500,27850,27850,27850,27850,166
|
|
20240805,103800,2680509400,27850,27850,27850,27850,141
|
|
20240805,103700,2676582550,27850,27750,27850,27750,915
|
|
20240805,103600,2651183700,27750,27800,27850,27750,217
|
|
20240805,103500,2645153150,27900,27900,27900,27900,32
|
|
20240805,103400,2644260350,27700,27900,27900,27700,3785
|
|
20240805,103300,2539303750,27850,27850,27850,27850,194
|
|
20240805,103200,2533900850,27850,27850,27850,27850,22
|
|
20240805,103100,2533288150,27900,27800,27900,27800,237
|
|
20240805,103000,2526693500,27850,27900,27900,27850,1060
|
|
20240805,102900,2497168200,28000,27900,28000,27900,100
|
|
20240805,102800,2494373700,27900,27850,28000,27850,362
|
|
20240805,102700,2484270700,27900,27900,28000,27850,182
|
|
20240805,102600,2479190200,27900,27950,28100,27900,873
|
|
20240805,102500,2454803000,28100,28050,28200,28000,300
|
|
20240805,102400,2446367700,28050,28050,28050,28050,29
|
|
20240805,102300,2445554250,27950,28050,28050,27950,69
|
|
20240805,102200,2443622000,28000,28100,28100,28000,711
|
|
20240805,102100,2423707350,28100,28100,28150,28100,267
|
|
20240805,102000,2416204450,28050,28050,28050,28050,18
|
|
20240805,101900,2415699550,28100,28100,28100,28100,38
|
|
20240805,101800,2414631750,28100,28000,28100,28000,2205
|
|
20240805,101700,2352888550,28000,28000,28000,27900,2601
|
|
20240805,101600,2280070650,27950,27900,28000,27850,104
|
|
20240805,101500,2277166550,27950,27900,27950,27850,381
|
|
20240805,101400,2266534850,27950,27950,27950,27950,455
|
|
20240805,101300,2253817600,27950,27900,27950,27900,85
|
|
20240805,101200,2251444050,27900,27900,27900,27900,209
|
|
20240805,101100,2245612950,27900,27950,27950,27900,39
|
|
20240805,101000,2244524800,27950,27900,27950,27850,176
|
|
20240805,100900,2239614150,28000,28050,28050,27850,1343
|
|
20240805,100800,2202086800,28000,28100,28100,27900,990
|
|
20240805,100700,2174405950,28100,27950,28100,27900,4073
|
|
20240805,100600,2060378300,28000,27900,28000,27850,2104
|
|
20240805,100500,2001652850,27900,27950,27950,27850,114
|
|
20240805,100400,1998467300,27950,27900,27950,27900,84
|
|
20240805,100300,1996121700,27900,27900,27950,27900,378
|
|
20240805,100200,1985571700,27900,27900,27950,27900,459
|
|
20240805,100100,1972759450,27900,27950,27950,27900,100
|
|
20240805,100000,1969968350,27950,27950,27950,27900,175
|
|
20240805,095900,1965083750,27950,27900,27950,27800,686
|
|
20240805,095800,1945944850,27800,27800,27800,27800,68
|
|
20240805,095700,1944054450,27800,27850,27850,27800,352
|
|
20240805,095600,1934258400,27850,27750,27950,27750,313
|
|
20240805,095500,1925556900,27850,28050,28050,27750,2397
|
|
20240805,095400,1858582000,28100,28200,28200,28100,2108
|
|
20240805,095300,1799275550,28200,28200,28200,28200,546
|
|
20240805,095200,1783878350,28200,28200,28200,28150,2357
|
|
20240805,095100,1717428600,28250,28350,28350,28250,2364
|
|
20240805,095000,1650607300,28350,28450,28450,28250,5218
|
|
20240805,094900,1502613500,28500,28500,28500,28500,187
|
|
20240805,094800,1497284000,28400,28400,28400,28400,30
|
|
20240805,094700,1496432000,28400,28450,28450,28400,693
|
|
20240805,094600,1476722200,28450,28450,28450,28450,0
|
|
20240805,094500,1476722200,28450,28500,28550,28450,1575
|
|
20240805,094400,1431861450,28500,28500,28500,28450,3117
|
|
20240805,094300,1343084850,28550,28550,28550,28550,48
|
|
20240805,094200,1341714450,28550,28600,28600,28550,1272
|
|
20240805,094100,1305388850,28600,28600,28600,28600,6
|
|
20240805,094000,1305217250,28600,28650,28650,28600,2000
|
|
20240805,093900,1248015950,28750,28650,28750,28600,118
|
|
20240805,093800,1244638800,28650,28750,28750,28600,195
|
|
20240805,093700,1239047100,28800,28800,28800,28800,3
|
|
20240805,093600,1238960700,28750,28800,28900,28750,365
|
|
20240805,093500,1228454400,28900,28800,28900,28800,1307
|
|
20240805,093400,1190742550,28800,28800,28800,28800,1
|
|
20240805,093300,1190713750,28850,28800,28900,28800,429
|
|
20240805,093200,1178331200,28800,28800,28800,28800,49
|
|
20240805,093100,1176920000,28900,28850,28900,28750,604
|
|
20240805,093000,1159516950,28950,28850,28950,28850,280
|
|
20240805,092900,1151434150,28900,28900,28950,28900,57
|
|
20240805,092800,1149786800,28950,28800,28950,28800,250
|
|
20240805,092700,1142561800,28800,28700,28800,28700,60
|
|
20240805,092600,1140838550,28700,28550,28700,28550,274
|
|
20240805,092500,1132977000,28550,28550,28550,28550,185
|
|
20240805,092400,1127695250,28500,28700,28700,28500,1557
|
|
20240805,092300,1083153550,28700,28550,28700,28550,502
|
|
20240805,092200,1068819650,28550,28550,28700,28550,349
|
|
20240805,092100,1058842950,28550,28500,28550,28500,134
|
|
20240805,092000,1055022250,28500,28600,28600,28500,1581
|
|
20240805,091900,1009883900,28600,28600,28600,28600,242
|
|
20240805,091800,1002962700,28600,28600,28700,28600,312
|
|
20240805,091700,994019800,28600,28600,28700,28600,468
|
|
20240805,091600,980631450,28550,28600,28600,28550,23
|
|
20240805,091500,979974150,28600,28500,28600,28500,302
|
|
20240805,091400,971339150,28500,28600,28600,28500,1149
|
|
20240805,091300,938548500,28600,28650,28650,28600,1181
|
|
20240805,091200,904750550,28650,28750,28800,28650,410
|
|
20240805,091100,892965950,28750,28600,28750,28600,2430
|
|
20240805,091000,823317650,28550,28500,28600,28500,117
|
|
20240805,090900,819980300,28600,28600,28650,28500,370
|
|
20240805,090800,809396900,28650,28500,28650,28400,1824
|
|
20240805,090700,757355400,28400,28450,28500,28400,724
|
|
20240805,090600,736766200,28400,28600,28600,28400,1006
|
|
20240805,090500,708089500,28650,28750,28800,28600,2434
|
|
20240805,090400,638297200,28700,28700,28700,28700,435
|
|
20240805,090300,625812700,28700,28700,28750,28700,1297
|
|
20240805,090200,588557450,28700,29250,29250,28700,2252
|
|
20240805,090100,523307800,29250,29700,29700,29250,11195
|
|
20240805,090000,193433550,29650,29750,29750,29600,6453
|