625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,192200,11352788650,21100,21100,21100,21100,10017
|
|
20240805,192100,11352788650,21100,21100,21100,21100,0
|
|
20240805,192000,11352788650,21100,21100,21100,21100,0
|
|
20240805,191900,11352788650,21100,21100,21100,21100,0
|
|
20240805,191800,11352788650,21100,21100,21100,21100,0
|
|
20240805,191700,11352788650,21100,21100,21100,21100,0
|
|
20240805,191600,11352788650,21100,21100,21100,21100,0
|
|
20240805,191500,11352788650,21100,21100,21100,21100,0
|
|
20240805,191400,11352788650,21100,21100,21100,21100,0
|
|
20240805,191300,11352788650,21100,21100,21100,21100,0
|
|
20240805,191200,11352788650,21100,21100,21100,21100,0
|
|
20240805,191100,11352788650,21100,21100,21100,21100,0
|
|
20240805,191000,11352788650,21100,21100,21100,21100,0
|
|
20240805,190900,11352788650,21100,21100,21100,21100,0
|
|
20240805,190800,11352788650,21100,21100,21100,21100,0
|
|
20240805,190700,11352788650,21100,21100,21100,21100,0
|
|
20240805,190600,11352788650,21100,21100,21100,21100,0
|
|
20240805,190500,11352788650,21100,21100,21100,21100,0
|
|
20240805,190400,11352788650,21100,21100,21100,21100,0
|
|
20240805,190300,11352788650,21100,21100,21100,21100,0
|
|
20240805,190200,11352788650,21100,21100,21100,21100,0
|
|
20240805,190100,11352788650,21100,21100,21100,21100,0
|
|
20240805,190000,11352788650,21100,21100,21100,21100,0
|
|
20240805,185900,11352788650,21100,21100,21100,21100,0
|
|
20240805,185800,11352788650,21100,21100,21100,21100,0
|
|
20240805,185700,11352788650,21100,21100,21100,21100,0
|
|
20240805,185600,11352788650,21100,21100,21100,21100,0
|
|
20240805,185500,11352788650,21100,21100,21100,21100,0
|
|
20240805,185400,11352788650,21100,21100,21100,21100,0
|
|
20240805,185300,11352788650,21100,21100,21100,21100,0
|
|
20240805,185200,11352788650,21100,21100,21100,21100,10017
|
|
20240805,185100,11352788650,21100,21100,21100,21100,0
|
|
20240805,185000,11352788650,21100,21100,21100,21100,0
|
|
20240805,184900,11352788650,21100,21100,21100,21100,0
|
|
20240805,184800,11352788650,21100,21100,21100,21100,0
|
|
20240805,184700,11352788650,21100,21100,21100,21100,0
|
|
20240805,184600,11352788650,21100,21100,21100,21100,0
|
|
20240805,184500,11352788650,21100,21100,21100,21100,0
|
|
20240805,184400,11352788650,21100,21100,21100,21100,0
|
|
20240805,184300,11352788650,21100,21100,21100,21100,0
|
|
20240805,184200,11352788650,21100,21100,21100,21100,0
|
|
20240805,184100,11352788650,21100,21100,21100,21100,0
|
|
20240805,184000,11352788650,21100,21100,21100,21100,0
|
|
20240805,183900,11352788650,21100,21100,21100,21100,0
|
|
20240805,183800,11352788650,21100,21100,21100,21100,0
|
|
20240805,183700,11352788650,21100,21100,21100,21100,0
|
|
20240805,183600,11352788650,21100,21100,21100,21100,0
|
|
20240805,183500,11352788650,21100,21100,21100,21100,0
|
|
20240805,183400,11352788650,21100,21100,21100,21100,0
|
|
20240805,183300,11352788650,21100,21100,21100,21100,0
|
|
20240805,183200,11352788650,21100,21100,21100,21100,0
|
|
20240805,183100,11352788650,21100,21100,21100,21100,0
|
|
20240805,183000,11352788650,21100,21100,21100,21100,0
|
|
20240805,182900,11352788650,21100,21100,21100,21100,0
|
|
20240805,182800,11352788650,21100,21100,21100,21100,0
|
|
20240805,182700,11352788650,21100,21100,21100,21100,0
|
|
20240805,182600,11352788650,21100,21100,21100,21100,0
|
|
20240805,182500,11352788650,21100,21100,21100,21100,0
|
|
20240805,182400,11352788650,21100,21100,21100,21100,0
|
|
20240805,182300,11352788650,21100,21100,21100,21100,0
|
|
20240805,182200,11352788650,21100,21100,21100,21100,10017
|
|
20240805,182100,11352788650,21100,21100,21100,21100,0
|
|
20240805,182000,11352788650,21100,21100,21100,21100,0
|
|
20240805,181900,11352788650,21100,21100,21100,21100,0
|
|
20240805,181800,11352788650,21100,21100,21100,21100,0
|
|
20240805,181700,11352788650,21100,21100,21100,21100,0
|
|
20240805,181600,11352788650,21100,21100,21100,21100,0
|
|
20240805,181500,11352788650,21100,21100,21100,21100,0
|
|
20240805,181400,11352788650,21100,21100,21100,21100,0
|
|
20240805,181300,11352788650,21100,21100,21100,21100,0
|
|
20240805,181200,11352788650,21100,21100,21100,21100,0
|
|
20240805,181100,11352788650,21100,21100,21100,21100,0
|
|
20240805,181000,11352788650,21100,21100,21100,21100,0
|
|
20240805,180900,11352788650,21100,21100,21100,21100,0
|
|
20240805,180800,11352788650,21100,21100,21100,21100,0
|
|
20240805,180700,11352788650,21100,21100,21100,21100,0
|
|
20240805,180600,11352788650,21100,21100,21100,21100,0
|
|
20240805,180500,11352788650,21100,21100,21100,21100,0
|
|
20240805,180400,11352788650,21100,21100,21100,21100,0
|
|
20240805,180300,11352788650,21100,21100,21100,21100,0
|
|
20240805,180200,11352788650,21100,21100,21100,21100,0
|
|
20240805,180100,11352788650,21100,21100,21100,21100,0
|
|
20240805,180000,11352788650,21100,21100,21100,21100,0
|
|
20240805,175900,11352788650,21100,21100,21100,21100,0
|
|
20240805,175800,11352788650,21100,21100,21100,21100,0
|
|
20240805,175700,11352788650,21100,21100,21100,21100,0
|
|
20240805,175600,11352788650,21100,21100,21100,21100,0
|
|
20240805,175500,11352788650,21100,21100,21100,21100,0
|
|
20240805,175400,11352788650,21100,21100,21100,21100,0
|
|
20240805,175300,11352788650,21100,21100,21100,21100,0
|
|
20240805,175200,11352788650,21100,21100,21100,21100,10017
|
|
20240805,175100,11352788650,21100,21100,21100,21100,0
|
|
20240805,175000,11352788650,21100,21100,21100,21100,0
|
|
20240805,174900,11352788650,21100,21100,21100,21100,0
|
|
20240805,174800,11352788650,21100,21100,21100,21100,0
|
|
20240805,174700,11352788650,21100,21100,21100,21100,0
|
|
20240805,174600,11352788650,21100,21100,21100,21100,0
|
|
20240805,174500,11352788650,21100,21100,21100,21100,0
|
|
20240805,174400,11352788650,21100,21100,21100,21100,0
|
|
20240805,174300,11352788650,21100,21100,21100,21100,0
|
|
20240805,174200,11352788650,21100,21100,21100,21100,0
|
|
20240805,174100,11352788650,21100,21100,21100,21100,0
|
|
20240805,174000,11352788650,21100,21100,21100,21100,0
|
|
20240805,173900,11352788650,21100,21100,21100,21100,0
|
|
20240805,173800,11352788650,21100,21100,21100,21100,0
|
|
20240805,173700,11352788650,21100,21100,21100,21100,0
|
|
20240805,173600,11352788650,21100,21100,21100,21100,0
|
|
20240805,173500,11352788650,21100,21100,21100,21100,0
|
|
20240805,173400,11352788650,21100,21100,21100,21100,0
|
|
20240805,173300,11352788650,21100,21100,21100,21100,0
|
|
20240805,173200,11352788650,21100,21100,21100,21100,0
|
|
20240805,173100,11352788650,21100,21100,21100,21100,0
|
|
20240805,173000,11352788650,21100,21100,21100,21100,0
|
|
20240805,172900,11352788650,21100,21100,21100,21100,0
|
|
20240805,172800,11352788650,21100,21100,21100,21100,0
|
|
20240805,172700,11352788650,21100,21100,21100,21100,0
|
|
20240805,172600,11352788650,21100,21100,21100,21100,0
|
|
20240805,172500,11352788650,21100,21100,21100,21100,0
|
|
20240805,172400,11352788650,21100,21100,21100,21100,0
|
|
20240805,172300,11352788650,21100,21100,21100,21100,0
|
|
20240805,172200,11352788650,21100,21100,21100,21100,10017
|
|
20240805,172100,11352788650,21100,21100,21100,21100,0
|
|
20240805,172000,11352788650,21100,21100,21100,21100,0
|
|
20240805,171900,11352788650,21100,21100,21100,21100,0
|
|
20240805,171800,11352788650,21100,21100,21100,21100,0
|
|
20240805,171700,11352788650,21100,21100,21100,21100,0
|
|
20240805,171600,11352788650,21100,21100,21100,21100,0
|
|
20240805,171500,11352788650,21100,21100,21100,21100,0
|
|
20240805,171400,11352788650,21100,21100,21100,21100,0
|
|
20240805,171300,11352788650,21100,21100,21100,21100,0
|
|
20240805,171200,11352788650,21100,21100,21100,21100,0
|
|
20240805,171100,11352788650,21100,21100,21100,21100,0
|
|
20240805,171000,11352788650,21100,21100,21100,21100,0
|
|
20240805,170900,11352788650,21100,21100,21100,21100,0
|
|
20240805,170800,11352788650,21100,21100,21100,21100,0
|
|
20240805,170700,11352788650,21100,21100,21100,21100,0
|
|
20240805,170600,11352788650,21100,21100,21100,21100,0
|
|
20240805,170500,11352788650,21100,21100,21100,21100,0
|
|
20240805,170400,11352788650,21100,21100,21100,21100,0
|
|
20240805,170300,11352788650,21100,21100,21100,21100,0
|
|
20240805,170200,11352788650,21100,21100,21100,21100,0
|
|
20240805,170100,11352788650,21100,21100,21100,21100,0
|
|
20240805,170000,11352788650,21100,21100,21100,21100,0
|
|
20240805,165900,11352788650,21100,21100,21100,21100,0
|
|
20240805,165800,11352788650,21100,21100,21100,21100,0
|
|
20240805,165700,11352788650,21100,21100,21100,21100,0
|
|
20240805,165600,11352788650,21100,21100,21100,21100,0
|
|
20240805,165500,11352788650,21100,21100,21100,21100,0
|
|
20240805,165400,11352788650,21100,21100,21100,21100,0
|
|
20240805,165300,11352788650,21100,21100,21100,21100,0
|
|
20240805,165200,11352788650,21100,21100,21100,21100,10017
|
|
20240805,165100,11352788650,21100,21100,21100,21100,0
|
|
20240805,165000,11352788650,21100,21100,21100,21100,0
|
|
20240805,164900,11352788650,21100,21100,21100,21100,0
|
|
20240805,164800,11352788650,21100,21100,21100,21100,0
|
|
20240805,164700,11352788650,21100,21100,21100,21100,0
|
|
20240805,164600,11352788650,21100,21100,21100,21100,0
|
|
20240805,164500,11352788650,21100,21100,21100,21100,0
|
|
20240805,164400,11352788650,21100,21100,21100,21100,0
|
|
20240805,164300,11352788650,21100,21100,21100,21100,0
|
|
20240805,164200,11352788650,21100,21100,21100,21100,0
|
|
20240805,164100,11352788650,21100,21100,21100,21100,0
|
|
20240805,164000,11352788650,21100,21100,21100,21100,0
|
|
20240805,163900,11352788650,21100,21100,21100,21100,0
|
|
20240805,163800,11352788650,21100,21100,21100,21100,0
|
|
20240805,163700,11352788650,21100,21100,21100,21100,0
|
|
20240805,163600,11352788650,21100,21100,21100,21100,0
|
|
20240805,163500,11352788650,21100,21100,21100,21100,0
|
|
20240805,163400,11352788650,21100,21100,21100,21100,0
|
|
20240805,163300,11352788650,21100,21100,21100,21100,0
|
|
20240805,163200,11352788650,21100,21100,21100,21100,0
|
|
20240805,163100,11352788650,21100,21100,21100,21100,0
|
|
20240805,163000,11352788650,21100,21100,21100,21100,0
|
|
20240805,162900,11352788650,21100,21100,21100,21100,0
|
|
20240805,162800,11352788650,21100,21100,21100,21100,0
|
|
20240805,162700,11352788650,21100,21100,21100,21100,0
|
|
20240805,162600,11352788650,21100,21100,21100,21100,0
|
|
20240805,162500,11352788650,21100,21100,21100,21100,0
|
|
20240805,162400,11352788650,21100,21100,21100,21100,0
|
|
20240805,162300,11352788650,21100,21100,21100,21100,0
|
|
20240805,162200,11352788650,21100,21100,21100,21100,10017
|
|
20240805,162100,11352788650,21100,21100,21100,21100,0
|
|
20240805,162000,11352788650,21100,21100,21100,21100,0
|
|
20240805,161900,11352788650,21100,21100,21100,21100,0
|
|
20240805,161800,11352788650,21100,21100,21100,21100,0
|
|
20240805,161700,11352788650,21100,21100,21100,21100,0
|
|
20240805,161600,11352788650,21100,21100,21100,21100,0
|
|
20240805,161500,11352788650,21100,21100,21100,21100,0
|
|
20240805,161400,11352788650,21100,21100,21100,21100,0
|
|
20240805,161300,11352788650,21100,21100,21100,21100,0
|
|
20240805,161200,11352788650,21100,21100,21100,21100,0
|
|
20240805,161100,11352788650,21100,21100,21100,21100,0
|
|
20240805,161000,11352788650,21100,21100,21100,21100,0
|
|
20240805,160900,11352788650,21100,21100,21100,21100,0
|
|
20240805,160800,11352788650,21100,21100,21100,21100,0
|
|
20240805,160700,11352788650,21100,21100,21100,21100,0
|
|
20240805,160600,11352788650,21100,21100,21100,21100,0
|
|
20240805,160500,11352788650,21100,21100,21100,21100,0
|
|
20240805,160400,11352788650,21100,21100,21100,21100,0
|
|
20240805,160300,11352788650,21100,21100,21100,21100,0
|
|
20240805,160200,11352788650,21100,21100,21100,21100,0
|
|
20240805,160100,11352788650,21100,21100,21100,21100,0
|
|
20240805,160000,11352788650,21100,21100,21100,21100,0
|
|
20240805,155900,11352788650,21100,21100,21100,21100,0
|
|
20240805,155800,11352788650,21100,21100,21100,21100,0
|
|
20240805,155700,11352788650,21100,21100,21100,21100,0
|
|
20240805,155600,11352788650,21100,21100,21100,21100,0
|
|
20240805,155500,11352788650,21100,21100,21100,21100,0
|
|
20240805,155400,11352788650,21100,21100,21100,21100,0
|
|
20240805,155300,11352788650,21100,21100,21100,21100,0
|
|
20240805,155200,11352788650,21100,21100,21100,21100,10017
|
|
20240805,155100,11352788650,21100,21100,21100,21100,0
|
|
20240805,155000,11352788650,21100,21100,21100,21100,0
|
|
20240805,154900,11352788650,21100,21100,21100,21100,0
|
|
20240805,154800,11352788650,21100,21100,21100,21100,0
|
|
20240805,154700,11352788650,21100,21100,21100,21100,0
|
|
20240805,154600,11352788650,21100,21100,21100,21100,0
|
|
20240805,154500,11352788650,21100,21100,21100,21100,0
|
|
20240805,154400,11352788650,21100,21100,21100,21100,0
|
|
20240805,154300,11352788650,21100,21100,21100,21100,0
|
|
20240805,154200,11352788650,21100,21100,21100,21100,0
|
|
20240805,154100,11352788650,21100,21100,21100,21100,0
|
|
20240805,154000,11352788650,21100,21100,21100,21100,0
|
|
20240805,153900,11352788650,21100,21100,21100,21100,0
|
|
20240805,153800,11352788650,21100,21100,21100,21100,0
|
|
20240805,153700,11352788650,21100,21100,21100,21100,0
|
|
20240805,153600,11352788650,21100,21100,21100,21100,0
|
|
20240805,153500,11352788650,21100,21100,21100,21100,0
|
|
20240805,153400,11352788650,21100,21100,21100,21100,0
|
|
20240805,153300,11352788650,21100,21100,21100,21100,0
|
|
20240805,153200,11352788650,21100,21100,21100,21100,0
|
|
20240805,153100,11352788650,21100,21100,21100,21100,0
|
|
20240805,153000,11352788650,21100,21100,21100,21100,10017
|
|
20240805,152900,11141429950,21200,21200,21200,21200,0
|
|
20240805,152800,11141429950,21200,21200,21200,21200,0
|
|
20240805,152700,11141429950,21200,21200,21200,21200,0
|
|
20240805,152600,11141429950,21200,21200,21200,21200,0
|
|
20240805,152500,11141429950,21200,21200,21200,21200,0
|
|
20240805,152400,11141429950,21200,21200,21200,21200,0
|
|
20240805,152300,11141429950,21200,21200,21200,21200,0
|
|
20240805,152200,11141429950,21200,21200,21200,21200,0
|
|
20240805,152100,11141429950,21200,21200,21200,21200,0
|
|
20240805,152000,11141429950,21200,21200,21200,21200,0
|
|
20240805,151900,11141429950,21200,21300,21300,21200,980
|
|
20240805,151800,11120642000,21350,21250,21350,21200,1270
|
|
20240805,151700,11093666400,21250,21250,21350,21100,2064
|
|
20240805,151600,11049845200,21250,21100,21250,21000,4369
|
|
20240805,151500,10957349950,21100,21000,21150,20850,2279
|
|
20240805,151400,10909370700,21050,20950,21050,20750,3597
|
|
20240805,151300,10834066400,20950,20950,21000,20900,2563
|
|
20240805,151200,10780318300,20950,20950,21000,20800,4109
|
|
20240805,151100,10694333600,20950,20900,20950,20700,3165
|
|
20240805,151000,10628276750,20900,21050,21050,20800,3614
|
|
20240805,150900,10552936400,21000,20900,21050,20850,3425
|
|
20240805,150800,10481169850,21000,21000,21000,20900,2177
|
|
20240805,150700,10435563150,21000,20950,21000,20900,2894
|
|
20240805,150600,10374844250,20950,21000,21000,20900,1006
|
|
20240805,150500,10353750250,21000,20900,21050,20850,2369
|
|
20240805,150400,10304023200,20900,21050,21100,20700,3402
|
|
20240805,150300,10232801600,21050,21100,21150,21000,2729
|
|
20240805,150200,10175261700,21100,21100,21150,20950,3038
|
|
20240805,150100,10111228400,21100,20900,21100,20850,1826
|
|
20240805,150000,10072851700,20950,20900,21100,20850,3517
|
|
20240805,145900,9999280200,20850,20850,20900,20600,1511
|
|
20240805,145800,9967885850,20850,20650,21000,20600,2415
|
|
20240805,145700,9917819650,20650,20500,20650,20400,5869
|
|
20240805,145600,9797296000,20500,20250,20500,20000,6759
|
|
20240805,145500,9660207600,20350,20350,20400,20200,2197
|
|
20240805,145400,9615595150,20350,20200,20350,20200,5053
|
|
20240805,145300,9513040100,20200,20400,20400,20200,2017
|
|
20240805,145200,9472140300,20200,20550,20550,20200,3697
|
|
20240805,145100,9396807100,20600,20650,20650,20500,2200
|
|
20240805,145000,9351598050,20650,20600,20650,20550,913
|
|
20240805,144900,9332784300,20600,20750,20850,20550,3004
|
|
20240805,144800,9270761800,20750,21000,21000,20500,2959
|
|
20240805,144700,9209394950,20850,21000,21200,20850,5814
|
|
20240805,144600,9087135750,21050,21200,21250,21000,2671
|
|
20240805,144500,9030586250,21250,21200,21300,21200,3021
|
|
20240805,144400,8966391700,21200,20850,21250,20850,6082
|
|
20240805,144300,8838426600,20850,20900,20950,20850,910
|
|
20240805,144200,8819421950,20950,20950,21000,20800,2022
|
|
20240805,144100,8777120050,20950,21000,21000,20850,1541
|
|
20240805,144000,8744901300,21000,21150,21200,21000,4195
|
|
20240805,143900,8656744800,21150,21250,21250,21150,900
|
|
20240805,143800,8637667500,21250,21250,21300,21250,678
|
|
20240805,143700,8623257550,21300,21350,21400,21250,2268
|
|
20240805,143600,8574934700,21350,21350,21350,21300,3042
|
|
20240805,143500,8510133250,21350,21450,21450,21350,2031
|
|
20240805,143400,8466747450,21450,21450,21550,21400,1859
|
|
20240805,143300,8426895000,21550,21550,21600,21550,1063
|
|
20240805,143200,8403986800,21550,21600,21600,21450,1205
|
|
20240805,143100,8378020250,21600,21600,21650,21450,2696
|
|
20240805,143000,8319899200,21550,21650,21650,21550,1562
|
|
20240805,142900,8286189400,21600,21650,21650,21600,1092
|
|
20240805,142800,8262601150,21600,21750,21750,21600,2397
|
|
20240805,142700,8210575600,21750,21750,21900,21750,2358
|
|
20240805,142600,8159088950,21800,21800,21900,21750,9788
|
|
20240805,142500,7945593500,21950,21950,21950,21950,0
|
|
20240805,142400,7945593500,21950,21950,21950,21950,0
|
|
20240805,142300,7945593500,21950,21950,21950,21950,0
|
|
20240805,142200,7945593500,21950,21950,21950,21950,0
|
|
20240805,142100,7945593500,21950,21950,21950,21950,0
|
|
20240805,142000,7945593500,21950,21950,21950,21950,0
|
|
20240805,141900,7945593500,21950,21950,21950,21950,0
|
|
20240805,141800,7945593500,21950,21950,21950,21950,0
|
|
20240805,141700,7945593500,21950,21950,21950,21950,0
|
|
20240805,141600,7945593500,21950,21950,21950,21950,0
|
|
20240805,141500,7945593500,21950,21950,21950,21950,0
|
|
20240805,141400,7945593500,21950,21950,21950,21950,0
|
|
20240805,141300,7945593500,21950,21950,21950,21950,0
|
|
20240805,141200,7945593500,21950,21950,21950,21950,0
|
|
20240805,141100,7945593500,21950,21950,21950,21950,0
|
|
20240805,141000,7945593500,21950,21950,21950,21950,0
|
|
20240805,140900,7945593500,21950,21950,21950,21950,0
|
|
20240805,140800,7945593500,21950,21950,21950,21950,0
|
|
20240805,140700,7945593500,21950,21950,21950,21950,0
|
|
20240805,140600,7945593500,21950,21950,21950,21950,0
|
|
20240805,140500,7945593500,21950,21950,21950,21950,0
|
|
20240805,140400,7945593500,21950,21950,21950,21950,0
|
|
20240805,140300,7945593500,21950,21950,21950,21950,0
|
|
20240805,140200,7945593500,21950,21950,21950,21950,0
|
|
20240805,140100,7945593500,21950,21950,21950,21950,0
|
|
20240805,140000,7945593500,21950,21950,21950,21950,0
|
|
20240805,135900,7945593500,21950,21950,21950,21950,0
|
|
20240805,135800,7945593500,21950,21950,21950,21950,0
|
|
20240805,135700,7945593500,21950,21950,21950,21950,0
|
|
20240805,135600,7945593500,21950,22000,22000,21950,764
|
|
20240805,135500,7928823650,21950,21900,22000,21900,683
|
|
20240805,135400,7913837700,21900,21950,21950,21900,2061
|
|
20240805,135300,7868685850,21950,21950,22000,21950,2925
|
|
20240805,135200,7804411650,21950,21950,22000,21950,129
|
|
20240805,135100,7801579900,21950,21950,21950,21900,354
|
|
20240805,135000,7793810800,21950,21950,22000,21950,2766
|
|
20240805,134900,7733096800,21950,22000,22050,21950,436
|
|
20240805,134800,7723505350,22000,22000,22050,22000,214
|
|
20240805,134700,7718797000,22000,22050,22050,22000,483
|
|
20240805,134600,7708154900,22050,22000,22100,21950,844
|
|
20240805,134500,7689564150,22000,22000,22050,22000,1013
|
|
20240805,134400,7667277850,22000,22100,22100,22000,3683
|
|
20240805,134300,7586082900,22100,21950,22150,21950,4866
|
|
20240805,134200,7478618200,22000,22050,22100,22000,4544
|
|
20240805,134100,7378511650,22050,22050,22050,22000,757
|
|
20240805,134000,7361823250,22050,22050,22100,22000,1348
|
|
20240805,133900,7332099950,22050,22100,22150,22050,2433
|
|
20240805,133800,7278378100,22100,22100,22150,22050,378
|
|
20240805,133700,7270014200,22050,22050,22100,22000,1250
|
|
20240805,133600,7242417650,22050,22050,22150,22000,1301
|
|
20240805,133500,7213751250,22050,22150,22250,22050,3666
|
|
20240805,133400,7132612250,22200,22250,22250,22150,868
|
|
20240805,133300,7113345850,22200,22250,22300,22200,802
|
|
20240805,133200,7095504100,22300,22250,22300,22250,705
|
|
20240805,133100,7079798550,22250,22250,22250,22200,626
|
|
20240805,133000,7065874100,22250,22250,22300,22250,197
|
|
20240805,132900,7061490800,22250,22250,22300,22200,442
|
|
20240805,132800,7051667550,22300,22200,22300,22200,310
|
|
20240805,132700,7044781650,22250,22250,22250,22200,673
|
|
20240805,132600,7029828850,22250,22200,22300,22200,2734
|
|
20240805,132500,6968995200,22200,22250,22250,22200,1378
|
|
20240805,132400,6938382450,22250,22250,22250,22200,1122
|
|
20240805,132300,6913418000,22200,22300,22300,22200,632
|
|
20240805,132200,6899356100,22250,22250,22300,22250,422
|
|
20240805,132100,6889961850,22250,22300,22300,22200,1098
|
|
20240805,132000,6865491100,22250,22400,22400,22250,1798
|
|
20240805,131900,6825354850,22450,22400,22450,22400,443
|
|
20240805,131800,6815419450,22400,22400,22450,22400,371
|
|
20240805,131700,6807107900,22400,22500,22500,22400,319
|
|
20240805,131600,6799951750,22450,22450,22500,22450,280
|
|
20240805,131500,6793665500,22450,22400,22450,22400,1051
|
|
20240805,131400,6770078200,22400,22350,22400,22350,185
|
|
20240805,131300,6765940100,22350,22350,22450,22350,1802
|
|
20240805,131200,6725583600,22400,22350,22450,22350,1492
|
|
20240805,131100,6692178600,22350,22400,22400,22350,90
|
|
20240805,131000,6690166750,22400,22450,22500,22400,311
|
|
20240805,130900,6683194300,22450,22400,22500,22350,638
|
|
20240805,130800,6668904500,22450,22450,22450,22400,654
|
|
20240805,130700,6654227700,22400,22450,22450,22400,1045
|
|
20240805,130600,6630773300,22500,22450,22550,22450,1521
|
|
20240805,130500,6596548050,22400,22400,22450,22350,882
|
|
20240805,130400,6576764800,22450,22350,22450,22350,374
|
|
20240805,130300,6568390300,22350,22400,22400,22350,436
|
|
20240805,130200,6558642450,22400,22400,22450,22350,333
|
|
20240805,130100,6551186200,22400,22400,22450,22400,154
|
|
20240805,130000,6547736500,22450,22350,22450,22300,409
|
|
20240805,125900,6538578050,22300,22450,22500,22300,2149
|
|
20240805,125800,6490352000,22450,22450,22450,22400,1694
|
|
20240805,125700,6452322200,22500,22500,22500,22450,650
|
|
20240805,125600,6437705650,22500,22500,22500,22450,292
|
|
20240805,125500,6431144250,22500,22500,22500,22500,125
|
|
20240805,125400,6428331750,22550,22500,22550,22450,1080
|
|
20240805,125300,6404039800,22500,22550,22550,22500,685
|
|
20240805,125200,6388623500,22500,22400,22500,22400,740
|
|
20240805,125100,6371981700,22400,22450,22500,22400,367
|
|
20240805,125000,6363753350,22500,22450,22550,22400,2149
|
|
20240805,124900,6315493950,22450,22500,22500,22400,1418
|
|
20240805,124800,6283634200,22400,22450,22500,22400,264
|
|
20240805,124700,6277709350,22450,22450,22500,22450,576
|
|
20240805,124600,6264766100,22450,22500,22500,22450,1625
|
|
20240805,124500,6228233750,22500,22550,22550,22500,183
|
|
20240805,124400,6224113750,22550,22500,22600,22500,1101
|
|
20240805,124300,6199289500,22450,22500,22500,22450,496
|
|
20240805,124200,6188133050,22550,22500,22550,22500,2552
|
|
20240805,124100,6130668700,22450,22550,22600,22450,2951
|
|
20240805,124000,6064257600,22550,22550,22600,22550,1127
|
|
20240805,123900,6038837500,22600,22550,22650,22550,162
|
|
20240805,123800,6035178850,22600,22600,22600,22550,358
|
|
20240805,123700,6027092900,22600,22650,22650,22600,815
|
|
20240805,123600,6008637350,22650,22600,22650,22600,311
|
|
20240805,123500,6001602750,22650,22600,22650,22600,111
|
|
20240805,123400,5999093450,22600,22650,22650,22600,954
|
|
20240805,123300,5977494850,22650,22650,22650,22600,116
|
|
20240805,123200,5974871050,22650,22650,22650,22600,628
|
|
20240805,123100,5960672250,22650,22600,22650,22600,1293
|
|
20240805,123000,5931415200,22600,22600,22600,22600,375
|
|
20240805,122900,5922940200,22650,22650,22650,22600,455
|
|
20240805,122800,5912640400,22650,22700,22700,22600,326
|
|
20240805,122700,5905256000,22700,22650,22750,22650,376
|
|
20240805,122600,5896723200,22650,22650,22700,22650,360
|
|
20240805,122500,5888567850,22650,22650,22650,22650,190
|
|
20240805,122400,5884264350,22650,22700,22700,22650,367
|
|
20240805,122300,5875939150,22700,22700,22700,22650,247
|
|
20240805,122200,5870333750,22700,22700,22700,22650,487
|
|
20240805,122100,5859282750,22650,22650,22650,22650,403
|
|
20240805,122000,5850154800,22650,22650,22650,22600,545
|
|
20240805,121900,5837816200,22600,22650,22650,22600,342
|
|
20240805,121800,5830076850,22600,22650,22650,22600,798
|
|
20240805,121700,5812008550,22600,22650,22700,22600,624
|
|
20240805,121600,5797894650,22600,22650,22650,22600,310
|
|
20240805,121500,5790879500,22650,22650,22700,22600,404
|
|
20240805,121400,5781730550,22650,22650,22650,22650,1119
|
|
20240805,121300,5756385200,22700,22650,22700,22600,465
|
|
20240805,121200,5745854900,22650,22650,22700,22600,1332
|
|
20240805,121100,5715740350,22600,22650,22700,22600,1711
|
|
20240805,121000,5676947600,22700,22700,22750,22650,394
|
|
20240805,120900,5667998400,22750,22750,22800,22650,1173
|
|
20240805,120800,5641372200,22700,22700,22750,22700,186
|
|
20240805,120700,5637145000,22700,22700,22750,22700,577
|
|
20240805,120600,5624029650,22700,22700,22700,22700,229
|
|
20240805,120500,5618831350,22750,22750,22750,22700,249
|
|
20240805,120400,5613167450,22750,22800,22800,22750,298
|
|
20240805,120300,5606379950,22800,22850,22850,22800,548
|
|
20240805,120200,5593858500,22900,22900,22950,22900,136
|
|
20240805,120100,5590743950,22900,22800,22950,22750,1242
|
|
20240805,120000,5562386900,22750,22750,22800,22750,404
|
|
20240805,115900,5553188550,22750,22750,22800,22750,190
|
|
20240805,115800,5548866000,22750,22800,22800,22750,175
|
|
20240805,115700,5544876500,22800,22750,22800,22700,309
|
|
20240805,115600,5537851000,22750,22750,22800,22700,1056
|
|
20240805,115500,5513789700,22850,22800,22850,22750,558
|
|
20240805,115400,5501066650,22800,22750,22900,22750,197
|
|
20240805,115300,5496574450,22700,22750,22800,22700,1175
|
|
20240805,115200,5469844900,22700,22700,22700,22700,230
|
|
20240805,115100,5464623900,22700,22750,22750,22700,166
|
|
20240805,115000,5460853050,22750,22800,22800,22700,243
|
|
20240805,114900,5455325800,22850,22800,22900,22800,2310
|
|
20240805,114800,5402591250,22750,22750,22750,22700,124
|
|
20240805,114700,5399773800,22800,22750,22800,22750,524
|
|
20240805,114600,5387852750,22750,22800,22800,22700,2043
|
|
20240805,114500,5341430800,22800,22800,22900,22800,422
|
|
20240805,114400,5331784150,22800,22800,22850,22800,182
|
|
20240805,114300,5327634350,22800,22850,22850,22800,1975
|
|
20240805,114200,5282600950,22800,22900,22900,22800,70
|
|
20240805,114100,5281001500,22900,22850,22900,22850,733
|
|
20240805,114000,5264237900,22850,22850,22900,22850,164
|
|
20240805,113900,5260488900,22900,22850,22900,22850,1141
|
|
20240805,113800,5234371950,22900,22900,22950,22900,803
|
|
20240805,113700,5215983000,22900,22900,22950,22900,161
|
|
20240805,113600,5212296050,22900,22950,22950,22900,794
|
|
20240805,113500,5194110650,22900,22900,22950,22900,239
|
|
20240805,113400,5188637000,22900,22900,22900,22900,653
|
|
20240805,113300,5173683300,22900,22950,23000,22900,318
|
|
20240805,113200,5166381050,22950,22900,22950,22900,418
|
|
20240805,113100,5156791350,22900,22950,23000,22900,197
|
|
20240805,113000,5152275450,22950,22950,23100,22950,710
|
|
20240805,112900,5135973300,22950,23000,23050,22950,1179
|
|
20240805,112800,5108815500,23050,23050,23050,22950,290
|
|
20240805,112700,5102143600,23050,23000,23050,23000,110
|
|
20240805,112600,5099612750,23000,22950,23000,22950,343
|
|
20240805,112500,5091729250,23000,22950,23000,22950,224
|
|
20240805,112400,5086579750,23000,23000,23000,22950,1480
|
|
20240805,112300,5052543500,23000,22950,23000,22850,599
|
|
20240805,112200,5038802350,22900,22900,22900,22850,224
|
|
20240805,112100,5033677150,22900,22850,22900,22850,1950
|
|
20240805,112000,4989094400,22850,22850,22850,22800,3231
|
|
20240805,111900,4915427500,22850,22900,22900,22800,1206
|
|
20240805,111800,4887829300,22900,22900,22900,22850,2229
|
|
20240805,111700,4836851050,22950,22900,22950,22900,1063
|
|
20240805,111600,4812507750,22950,22950,22950,22900,524
|
|
20240805,111500,4800496300,22950,22950,23000,22900,466
|
|
20240805,111400,4789804700,22950,23000,23000,22950,1608
|
|
20240805,111300,4752900500,22950,22950,22950,22950,891
|
|
20240805,111200,4732452050,23000,22950,23050,22950,605
|
|
20240805,111100,4718544700,23000,23050,23050,23000,389
|
|
20240805,111000,4709597450,23050,22950,23050,22950,855
|
|
20240805,110900,4689918400,22950,22950,23000,22900,2532
|
|
20240805,110800,4631816750,23000,23000,23050,22950,3406
|
|
20240805,110700,4553480500,23000,23050,23050,23000,543
|
|
20240805,110600,4540968350,23100,23050,23100,23000,4058
|
|
20240805,110500,4447459450,23100,23100,23100,23050,331
|
|
20240805,110400,4439821150,23100,23100,23150,23050,337
|
|
20240805,110300,4432029400,23100,23100,23200,23050,862
|
|
20240805,110200,4412114800,23100,23150,23150,23100,1133
|
|
20240805,110100,4385942000,23150,23100,23150,23050,508
|
|
20240805,110000,4374204150,23050,23150,23250,23050,4489
|
|
20240805,105900,4270384900,23150,23200,23200,23150,1031
|
|
20240805,105800,4246492550,23200,23200,23250,23200,428
|
|
20240805,105700,4236557600,23200,23200,23250,23150,419
|
|
20240805,105600,4226838650,23200,23200,23300,23200,669
|
|
20240805,105500,4211278000,23200,23200,23200,23200,589
|
|
20240805,105400,4197613200,23200,23200,23200,23150,816
|
|
20240805,105300,4178686550,23150,23250,23300,23150,429
|
|
20240805,105200,4168729500,23250,23200,23250,23200,312
|
|
20240805,105100,4161490300,23250,23200,23300,23200,272
|
|
20240805,105000,4155165050,23250,23250,23250,23150,952
|
|
20240805,104900,4133063150,23250,23200,23300,23150,961
|
|
20240805,104800,4110758600,23300,23300,23300,23300,245
|
|
20240805,104700,4105050100,23350,23300,23350,23250,511
|
|
20240805,104600,4093146200,23250,23250,23300,23200,349
|
|
20240805,104500,4085035000,23200,23200,23200,23150,326
|
|
20240805,104400,4077474150,23200,23250,23250,23200,245
|
|
20240805,104300,4071780700,23250,23300,23300,23200,895
|
|
20240805,104200,4050971300,23300,23350,23350,23300,401
|
|
20240805,104100,4041627150,23350,23400,23400,23350,315
|
|
20240805,104000,4034259400,23350,23300,23350,23250,1603
|
|
20240805,103900,3996894950,23300,23250,23300,23250,276
|
|
20240805,103800,3990471800,23250,23250,23300,23250,409
|
|
20240805,103700,3980953650,23250,23250,23250,23250,823
|
|
20240805,103600,3961818900,23200,23150,23200,23100,1682
|
|
20240805,103500,3922805100,23150,23200,23200,23050,3049
|
|
20240805,103400,3852372250,23150,23200,23200,23150,327
|
|
20240805,103300,3844793500,23200,23200,23200,23100,504
|
|
20240805,103200,3833119800,23200,23100,23200,23100,1206
|
|
20240805,103100,3805198500,23100,23150,23200,23050,5823
|
|
20240805,103000,3670712100,23150,23150,23200,23100,3338
|
|
20240805,102900,3593479300,23150,23150,23150,23100,2861
|
|
20240805,102800,3527264750,23100,23150,23200,23100,1161
|
|
20240805,102700,3500390850,23150,23200,23200,23100,527
|
|
20240805,102600,3488198800,23200,23250,23250,23150,1057
|
|
20240805,102500,3463726300,23200,23300,23350,23200,1711
|
|
20240805,102400,3423972750,23200,23350,23350,23200,565
|
|
20240805,102300,3410837750,23350,23250,23350,23250,1188
|
|
20240805,102200,3383191750,23350,23400,23400,23300,252
|
|
20240805,102100,3377306850,23250,23300,23400,23250,346
|
|
20240805,102000,3369239550,23400,23400,23450,23300,397
|
|
20240805,101900,3359962000,23400,23300,23400,23250,1220
|
|
20240805,101800,3331528900,23350,23250,23400,23250,1310
|
|
20240805,101700,3300914650,23300,23300,23350,23200,2492
|
|
20240805,101600,3243032650,23250,23400,23400,23250,776
|
|
20240805,101500,3224924150,23350,23250,23400,23250,800
|
|
20240805,101400,3206258950,23250,23350,23400,23250,817
|
|
20240805,101300,3187182500,23350,23350,23400,23350,570
|
|
20240805,101200,3173871300,23300,23300,23350,23250,484
|
|
20240805,101100,3162597500,23250,23300,23300,23250,1368
|
|
20240805,101000,3130781850,23250,23300,23350,23250,225
|
|
20240805,100900,3125540200,23300,23250,23350,23250,174
|
|
20240805,100800,3121494100,23250,23300,23350,23200,1066
|
|
20240805,100700,3096709650,23250,23400,23400,23200,5714
|
|
20240805,100600,2963740050,23450,23500,23500,23300,978
|
|
20240805,100500,2940948050,23500,23400,23500,23400,2140
|
|
20240805,100400,2890763700,23450,23400,23450,23350,688
|
|
20240805,100300,2874668800,23450,23500,23500,23450,361
|
|
20240805,100200,2866202000,23400,23450,23450,23400,70
|
|
20240805,100100,2864562950,23450,23450,23500,23400,495
|
|
20240805,100000,2852944550,23400,23450,23500,23400,325
|
|
20240805,095900,2845323500,23450,23400,23450,23400,1236
|
|
20240805,095800,2816368100,23400,23400,23400,23350,564
|
|
20240805,095700,2803178500,23400,23500,23500,23300,2344
|
|
20240805,095600,2748509600,23450,23450,23450,23400,432
|
|
20240805,095500,2738381650,23450,23300,23450,23300,1395
|
|
20240805,095400,2705858600,23350,23350,23400,23250,129
|
|
20240805,095300,2702854600,23400,23250,23400,23200,2037
|
|
20240805,095200,2655473500,23400,23350,23400,23250,576
|
|
20240805,095100,2642018200,23350,23350,23350,23350,1214
|
|
20240805,095000,2613671300,23450,23500,23500,23300,2335
|
|
20240805,094900,2559169850,23500,23450,23500,23450,263
|
|
20240805,094800,2553001650,23400,23450,23450,23400,704
|
|
20240805,094700,2536512850,23500,23450,23500,23400,3813
|
|
20240805,094600,2446974400,23450,23400,23450,23350,431
|
|
20240805,094500,2436889450,23400,23450,23450,23400,391
|
|
20240805,094400,2427737100,23450,23500,23500,23450,516
|
|
20240805,094300,2415616600,23500,23500,23500,23500,204
|
|
20240805,094200,2410822600,23400,23550,23550,23400,577
|
|
20240805,094100,2397294400,23550,23500,23550,23500,202
|
|
20240805,094000,2392540000,23500,23400,23550,23400,4426
|
|
20240805,093900,2288619850,23450,23400,23500,23400,430
|
|
20240805,093800,2278540200,23400,23450,23500,23400,416
|
|
20240805,093700,2268778100,23500,23500,23500,23450,47
|
|
20240805,093600,2267673850,23550,23550,23600,23500,6146
|
|
20240805,093500,2123058650,23550,23450,23550,23450,3374
|
|
20240805,093400,2043758600,23450,23400,23500,23400,719
|
|
20240805,093300,2026877550,23450,23400,23450,23350,28
|
|
20240805,093200,2026223400,23350,23350,23450,23350,195
|
|
20240805,093100,2021657250,23350,23400,23450,23350,852
|
|
20240805,093000,2001723800,23400,23550,23550,23400,1107
|
|
20240805,092900,1975765250,23550,23500,23550,23500,186
|
|
20240805,092800,1971392900,23500,23500,23550,23500,2182
|
|
20240805,092700,1920068800,23550,23450,23550,23450,3627
|
|
20240805,092600,1834836800,23450,23450,23450,23400,1560
|
|
20240805,092500,1798260750,23450,23400,23450,23350,767
|
|
20240805,092400,1780305100,23350,23250,23350,23250,308
|
|
20240805,092300,1773120700,23250,23350,23400,23250,2191
|
|
20240805,092200,1721986000,23400,23200,23400,23200,4127
|
|
20240805,092100,1625794550,23200,23150,23200,23100,879
|
|
20240805,092000,1605460000,23100,23250,23250,23100,2565
|
|
20240805,091900,1546051650,23300,23250,23300,23200,1401
|
|
20240805,091800,1513476450,23350,23350,23350,23250,4228
|
|
20240805,091700,1414977200,23300,23400,23400,23300,1410
|
|
20240805,091600,1382048350,23450,23450,23450,23400,1691
|
|
20240805,091500,1342402350,23450,23400,23450,23350,326
|
|
20240805,091400,1334774100,23400,23300,23400,23250,1049
|
|
20240805,091300,1310320350,23300,23500,23500,23300,6366
|
|
20240805,091200,1161417550,23450,23400,23500,23350,4537
|
|
20240805,091100,1054868200,23450,23350,23450,23350,4526
|
|
20240805,091000,948933150,23350,23200,23400,23200,3074
|
|
20240805,090900,877412250,23150,23200,23200,23150,2046
|
|
20240805,090800,829956550,23200,23100,23300,23100,1227
|
|
20240805,090700,801402950,23100,23300,23300,23050,10216
|
|
20240805,090600,564830150,23300,23400,23450,23300,674
|
|
20240805,090500,549102050,23400,23300,23400,23250,3825
|
|
20240805,090400,459942300,23300,23450,23450,23300,2410
|
|
20240805,090300,403669000,23450,23500,23500,23400,961
|
|
20240805,090200,381120750,23500,23450,23600,23350,3632
|
|
20240805,090100,295923150,23450,23500,23500,23400,4244
|
|
20240805,090000,196549750,23450,23500,23700,23450,8355
|