614 lines
34 KiB
CSV
614 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,191100,66619387600,24600,24600,24600,24600,70915
|
|
20240805,191000,66619387600,24600,24600,24600,24600,0
|
|
20240805,190900,66619387600,24600,24600,24600,24600,0
|
|
20240805,190800,66619387600,24600,24600,24600,24600,0
|
|
20240805,190700,66619387600,24600,24600,24600,24600,0
|
|
20240805,190600,66619387600,24600,24600,24600,24600,0
|
|
20240805,190500,66619387600,24600,24600,24600,24600,0
|
|
20240805,190400,66619387600,24600,24600,24600,24600,0
|
|
20240805,190300,66619387600,24600,24600,24600,24600,0
|
|
20240805,190200,66619387600,24600,24600,24600,24600,0
|
|
20240805,190100,66619387600,24600,24600,24600,24600,0
|
|
20240805,190000,66619387600,24600,24600,24600,24600,0
|
|
20240805,185900,66619387600,24600,24600,24600,24600,0
|
|
20240805,185800,66619387600,24600,24600,24600,24600,0
|
|
20240805,185700,66619387600,24600,24600,24600,24600,0
|
|
20240805,185600,66619387600,24600,24600,24600,24600,0
|
|
20240805,185500,66619387600,24600,24600,24600,24600,0
|
|
20240805,185400,66619387600,24600,24600,24600,24600,0
|
|
20240805,185300,66619387600,24600,24600,24600,24600,0
|
|
20240805,185200,66619387600,24600,24600,24600,24600,0
|
|
20240805,185100,66619387600,24600,24600,24600,24600,0
|
|
20240805,185000,66619387600,24600,24600,24600,24600,0
|
|
20240805,184900,66619387600,24600,24600,24600,24600,0
|
|
20240805,184800,66619387600,24600,24600,24600,24600,0
|
|
20240805,184700,66619387600,24600,24600,24600,24600,0
|
|
20240805,184600,66619387600,24600,24600,24600,24600,0
|
|
20240805,184500,66619387600,24600,24600,24600,24600,0
|
|
20240805,184400,66619387600,24600,24600,24600,24600,0
|
|
20240805,184300,66619387600,24600,24600,24600,24600,0
|
|
20240805,184200,66619387600,24600,24600,24600,24600,0
|
|
20240805,184100,66619387600,24600,24600,24600,24600,70915
|
|
20240805,184000,66619387600,24600,24600,24600,24600,0
|
|
20240805,183900,66619387600,24600,24600,24600,24600,0
|
|
20240805,183800,66619387600,24600,24600,24600,24600,0
|
|
20240805,183700,66619387600,24600,24600,24600,24600,0
|
|
20240805,183600,66619387600,24600,24600,24600,24600,0
|
|
20240805,183500,66619387600,24600,24600,24600,24600,0
|
|
20240805,183400,66619387600,24600,24600,24600,24600,0
|
|
20240805,183300,66619387600,24600,24600,24600,24600,0
|
|
20240805,183200,66619387600,24600,24600,24600,24600,0
|
|
20240805,183100,66619387600,24600,24600,24600,24600,0
|
|
20240805,183000,66619387600,24600,24600,24600,24600,0
|
|
20240805,182900,66619387600,24600,24600,24600,24600,0
|
|
20240805,182800,66619387600,24600,24600,24600,24600,0
|
|
20240805,182700,66619387600,24600,24600,24600,24600,0
|
|
20240805,182600,66619387600,24600,24600,24600,24600,0
|
|
20240805,182500,66619387600,24600,24600,24600,24600,0
|
|
20240805,182400,66619387600,24600,24600,24600,24600,0
|
|
20240805,182300,66619387600,24600,24600,24600,24600,0
|
|
20240805,182200,66619387600,24600,24600,24600,24600,0
|
|
20240805,182100,66619387600,24600,24600,24600,24600,0
|
|
20240805,182000,66619387600,24600,24600,24600,24600,0
|
|
20240805,181900,66619387600,24600,24600,24600,24600,0
|
|
20240805,181800,66619387600,24600,24600,24600,24600,0
|
|
20240805,181700,66619387600,24600,24600,24600,24600,0
|
|
20240805,181600,66619387600,24600,24600,24600,24600,0
|
|
20240805,181500,66619387600,24600,24600,24600,24600,0
|
|
20240805,181400,66619387600,24600,24600,24600,24600,0
|
|
20240805,181300,66619387600,24600,24600,24600,24600,0
|
|
20240805,181200,66619387600,24600,24600,24600,24600,0
|
|
20240805,181100,66619387600,24600,24600,24600,24600,70915
|
|
20240805,181000,66619387600,24600,24600,24600,24600,0
|
|
20240805,180900,66619387600,24600,24600,24600,24600,0
|
|
20240805,180800,66619387600,24600,24600,24600,24600,0
|
|
20240805,180700,66619387600,24600,24600,24600,24600,0
|
|
20240805,180600,66619387600,24600,24600,24600,24600,0
|
|
20240805,180500,66619387600,24600,24600,24600,24600,0
|
|
20240805,180400,66619387600,24600,24600,24600,24600,0
|
|
20240805,180300,66619387600,24600,24600,24600,24600,0
|
|
20240805,180200,66619387600,24600,24600,24600,24600,0
|
|
20240805,180100,66619387600,24600,24600,24600,24600,0
|
|
20240805,180000,66619387600,24600,24600,24600,24600,0
|
|
20240805,175900,66619387600,24600,24600,24600,24600,0
|
|
20240805,175800,66619387600,24600,24600,24600,24600,0
|
|
20240805,175700,66619387600,24600,24600,24600,24600,0
|
|
20240805,175600,66619387600,24600,24600,24600,24600,0
|
|
20240805,175500,66619387600,24600,24600,24600,24600,0
|
|
20240805,175400,66619387600,24600,24600,24600,24600,0
|
|
20240805,175300,66619387600,24600,24600,24600,24600,0
|
|
20240805,175200,66619387600,24600,24600,24600,24600,0
|
|
20240805,175100,66619387600,24600,24600,24600,24600,0
|
|
20240805,175000,66619387600,24600,24600,24600,24600,0
|
|
20240805,174900,66619387600,24600,24600,24600,24600,0
|
|
20240805,174800,66619387600,24600,24600,24600,24600,0
|
|
20240805,174700,66619387600,24600,24600,24600,24600,0
|
|
20240805,174600,66619387600,24600,24600,24600,24600,0
|
|
20240805,174500,66619387600,24600,24600,24600,24600,0
|
|
20240805,174400,66619387600,24600,24600,24600,24600,0
|
|
20240805,174300,66619387600,24600,24600,24600,24600,0
|
|
20240805,174200,66619387600,24600,24600,24600,24600,0
|
|
20240805,174100,66619387600,24600,24600,24600,24600,70915
|
|
20240805,174000,66619387600,24600,24600,24600,24600,0
|
|
20240805,173900,66619387600,24600,24600,24600,24600,0
|
|
20240805,173800,66619387600,24600,24600,24600,24600,0
|
|
20240805,173700,66619387600,24600,24600,24600,24600,0
|
|
20240805,173600,66619387600,24600,24600,24600,24600,0
|
|
20240805,173500,66619387600,24600,24600,24600,24600,0
|
|
20240805,173400,66619387600,24600,24600,24600,24600,0
|
|
20240805,173300,66619387600,24600,24600,24600,24600,0
|
|
20240805,173200,66619387600,24600,24600,24600,24600,0
|
|
20240805,173100,66619387600,24600,24600,24600,24600,0
|
|
20240805,173000,66619387600,24600,24600,24600,24600,0
|
|
20240805,172900,66619387600,24600,24600,24600,24600,0
|
|
20240805,172800,66619387600,24600,24600,24600,24600,0
|
|
20240805,172700,66619387600,24600,24600,24600,24600,0
|
|
20240805,172600,66619387600,24600,24600,24600,24600,0
|
|
20240805,172500,66619387600,24600,24600,24600,24600,0
|
|
20240805,172400,66619387600,24600,24600,24600,24600,0
|
|
20240805,172300,66619387600,24600,24600,24600,24600,0
|
|
20240805,172200,66619387600,24600,24600,24600,24600,0
|
|
20240805,172100,66619387600,24600,24600,24600,24600,0
|
|
20240805,172000,66619387600,24600,24600,24600,24600,0
|
|
20240805,171900,66619387600,24600,24600,24600,24600,0
|
|
20240805,171800,66619387600,24600,24600,24600,24600,0
|
|
20240805,171700,66619387600,24600,24600,24600,24600,0
|
|
20240805,171600,66619387600,24600,24600,24600,24600,0
|
|
20240805,171500,66619387600,24600,24600,24600,24600,0
|
|
20240805,171400,66619387600,24600,24600,24600,24600,0
|
|
20240805,171300,66619387600,24600,24600,24600,24600,0
|
|
20240805,171200,66619387600,24600,24600,24600,24600,0
|
|
20240805,171100,66619387600,24600,24600,24600,24600,70915
|
|
20240805,171000,66619387600,24600,24600,24600,24600,0
|
|
20240805,170900,66619387600,24600,24600,24600,24600,0
|
|
20240805,170800,66619387600,24600,24600,24600,24600,0
|
|
20240805,170700,66619387600,24600,24600,24600,24600,0
|
|
20240805,170600,66619387600,24600,24600,24600,24600,0
|
|
20240805,170500,66619387600,24600,24600,24600,24600,0
|
|
20240805,170400,66619387600,24600,24600,24600,24600,0
|
|
20240805,170300,66619387600,24600,24600,24600,24600,0
|
|
20240805,170200,66619387600,24600,24600,24600,24600,0
|
|
20240805,170100,66619387600,24600,24600,24600,24600,0
|
|
20240805,170000,66619387600,24600,24600,24600,24600,0
|
|
20240805,165900,66619387600,24600,24600,24600,24600,0
|
|
20240805,165800,66619387600,24600,24600,24600,24600,0
|
|
20240805,165700,66619387600,24600,24600,24600,24600,0
|
|
20240805,165600,66619387600,24600,24600,24600,24600,0
|
|
20240805,165500,66619387600,24600,24600,24600,24600,0
|
|
20240805,165400,66619387600,24600,24600,24600,24600,0
|
|
20240805,165300,66619387600,24600,24600,24600,24600,0
|
|
20240805,165200,66619387600,24600,24600,24600,24600,0
|
|
20240805,165100,66619387600,24600,24600,24600,24600,0
|
|
20240805,165000,66619387600,24600,24600,24600,24600,0
|
|
20240805,164900,66619387600,24600,24600,24600,24600,0
|
|
20240805,164800,66619387600,24600,24600,24600,24600,0
|
|
20240805,164700,66619387600,24600,24600,24600,24600,0
|
|
20240805,164600,66619387600,24600,24600,24600,24600,0
|
|
20240805,164500,66619387600,24600,24600,24600,24600,0
|
|
20240805,164400,66619387600,24600,24600,24600,24600,0
|
|
20240805,164300,66619387600,24600,24600,24600,24600,0
|
|
20240805,164200,66619387600,24600,24600,24600,24600,0
|
|
20240805,164100,66619387600,24600,24600,24600,24600,70915
|
|
20240805,164000,66619387600,24600,24600,24600,24600,0
|
|
20240805,163900,66619387600,24600,24600,24600,24600,0
|
|
20240805,163800,66619387600,24600,24600,24600,24600,0
|
|
20240805,163700,66619387600,24600,24600,24600,24600,0
|
|
20240805,163600,66619387600,24600,24600,24600,24600,0
|
|
20240805,163500,66619387600,24600,24600,24600,24600,0
|
|
20240805,163400,66619387600,24600,24600,24600,24600,0
|
|
20240805,163300,66619387600,24600,24600,24600,24600,0
|
|
20240805,163200,66619387600,24600,24600,24600,24600,0
|
|
20240805,163100,66619387600,24600,24600,24600,24600,0
|
|
20240805,163000,66619387600,24600,24600,24600,24600,0
|
|
20240805,162900,66619387600,24600,24600,24600,24600,0
|
|
20240805,162800,66619387600,24600,24600,24600,24600,0
|
|
20240805,162700,66619387600,24600,24600,24600,24600,0
|
|
20240805,162600,66619387600,24600,24600,24600,24600,0
|
|
20240805,162500,66619387600,24600,24600,24600,24600,0
|
|
20240805,162400,66619387600,24600,24600,24600,24600,0
|
|
20240805,162300,66619387600,24600,24600,24600,24600,0
|
|
20240805,162200,66619387600,24600,24600,24600,24600,0
|
|
20240805,162100,66619387600,24600,24600,24600,24600,0
|
|
20240805,162000,66619387600,24600,24600,24600,24600,0
|
|
20240805,161900,66619387600,24600,24600,24600,24600,0
|
|
20240805,161800,66619387600,24600,24600,24600,24600,0
|
|
20240805,161700,66619387600,24600,24600,24600,24600,0
|
|
20240805,161600,66619387600,24600,24600,24600,24600,0
|
|
20240805,161500,66619387600,24600,24600,24600,24600,0
|
|
20240805,161400,66619387600,24600,24600,24600,24600,0
|
|
20240805,161300,66619387600,24600,24600,24600,24600,0
|
|
20240805,161200,66619387600,24600,24600,24600,24600,0
|
|
20240805,161100,66619387600,24600,24600,24600,24600,70915
|
|
20240805,161000,66619387600,24600,24600,24600,24600,0
|
|
20240805,160900,66619387600,24600,24600,24600,24600,0
|
|
20240805,160800,66619387600,24600,24600,24600,24600,0
|
|
20240805,160700,66619387600,24600,24600,24600,24600,0
|
|
20240805,160600,66619387600,24600,24600,24600,24600,0
|
|
20240805,160500,66619387600,24600,24600,24600,24600,0
|
|
20240805,160400,66619387600,24600,24600,24600,24600,0
|
|
20240805,160300,66619387600,24600,24600,24600,24600,0
|
|
20240805,160200,66619387600,24600,24600,24600,24600,0
|
|
20240805,160100,66619387600,24600,24600,24600,24600,0
|
|
20240805,160000,66619387600,24600,24600,24600,24600,0
|
|
20240805,155900,66619387600,24600,24600,24600,24600,0
|
|
20240805,155800,66619387600,24600,24600,24600,24600,0
|
|
20240805,155700,66619387600,24600,24600,24600,24600,0
|
|
20240805,155600,66619387600,24600,24600,24600,24600,0
|
|
20240805,155500,66619387600,24600,24600,24600,24600,0
|
|
20240805,155400,66619387600,24600,24600,24600,24600,0
|
|
20240805,155300,66619387600,24600,24600,24600,24600,0
|
|
20240805,155200,66619387600,24600,24600,24600,24600,0
|
|
20240805,155100,66619387600,24600,24600,24600,24600,0
|
|
20240805,155000,66619387600,24600,24600,24600,24600,0
|
|
20240805,154900,66619387600,24600,24600,24600,24600,0
|
|
20240805,154800,66619387600,24600,24600,24600,24600,0
|
|
20240805,154700,66619387600,24600,24600,24600,24600,0
|
|
20240805,154600,66619387600,24600,24600,24600,24600,0
|
|
20240805,154500,66619387600,24600,24600,24600,24600,0
|
|
20240805,154400,66619387600,24600,24600,24600,24600,0
|
|
20240805,154300,66619387600,24600,24600,24600,24600,0
|
|
20240805,154200,66619387600,24600,24600,24600,24600,0
|
|
20240805,154100,66619387600,24600,24600,24600,24600,70915
|
|
20240805,154000,66619387600,24600,24600,24600,24600,0
|
|
20240805,153900,66619387600,24600,24600,24600,24600,0
|
|
20240805,153800,66619387600,24600,24600,24600,24600,0
|
|
20240805,153700,66619387600,24600,24600,24600,24600,0
|
|
20240805,153600,66619387600,24600,24600,24600,24600,0
|
|
20240805,153500,66619387600,24600,24600,24600,24600,0
|
|
20240805,153400,66619387600,24600,24600,24600,24600,0
|
|
20240805,153300,66619387600,24600,24600,24600,24600,0
|
|
20240805,153200,66619387600,24600,24600,24600,24600,0
|
|
20240805,153100,66619387600,24600,24600,24600,24600,0
|
|
20240805,153000,66619387600,24600,24600,24600,24600,70915
|
|
20240805,152900,64874878600,24650,24650,24650,24650,0
|
|
20240805,152800,64874878600,24650,24650,24650,24650,0
|
|
20240805,152700,64874878600,24650,24650,24650,24650,0
|
|
20240805,152600,64874878600,24650,24650,24650,24650,0
|
|
20240805,152500,64874878600,24650,24650,24650,24650,0
|
|
20240805,152400,64874878600,24650,24650,24650,24650,0
|
|
20240805,152300,64874878600,24650,24650,24650,24650,0
|
|
20240805,152200,64874878600,24650,24650,24650,24650,0
|
|
20240805,152100,64874878600,24650,24650,24650,24650,0
|
|
20240805,152000,64874878600,24650,24650,24650,24650,0
|
|
20240805,151900,64874878600,24650,24650,24700,24550,10637
|
|
20240805,151800,64613017650,24650,24650,24700,24600,5288
|
|
20240805,151700,64482652450,24650,24550,24700,24550,10163
|
|
20240805,151600,64232845500,24650,24600,24650,24550,6567
|
|
20240805,151500,64071271100,24600,24600,24650,24450,8004
|
|
20240805,151400,63874521250,24600,24450,24600,24400,13306
|
|
20240805,151300,63548425700,24500,24450,24500,24350,7465
|
|
20240805,151200,63365943000,24450,24450,24500,24300,11791
|
|
20240805,151100,63078180300,24450,24300,24450,24250,8555
|
|
20240805,151000,62869788000,24350,24400,24450,24250,8539
|
|
20240805,150900,62661947100,24450,24450,24500,24300,6585
|
|
20240805,150800,62501216300,24450,24450,24600,24300,9568
|
|
20240805,150700,62267731950,24550,24400,24600,24400,10846
|
|
20240805,150600,62002075250,24500,24400,24550,24300,14647
|
|
20240805,150500,61644052200,24400,24450,24600,24350,8713
|
|
20240805,150400,61430983100,24600,24400,24650,24350,11550
|
|
20240805,150300,61148371900,24500,24700,24700,24400,19791
|
|
20240805,150200,60662030750,24650,24650,24750,24550,6563
|
|
20240805,150100,60500238250,24700,24550,24750,24550,9452
|
|
20240805,150000,60267493500,24550,24600,24650,24500,5541
|
|
20240805,145900,60131302700,24500,24350,24700,24350,16317
|
|
20240805,145800,59730362650,24350,24150,24400,24150,9492
|
|
20240805,145700,59499954100,24150,24150,24300,24050,10041
|
|
20240805,145600,59257151450,24150,23850,24200,23850,14142
|
|
20240805,145500,58917185300,23850,23900,24000,23800,14648
|
|
20240805,145400,58566924750,23950,23950,24150,23700,32203
|
|
20240805,145300,57795809400,23750,24000,24050,23450,28965
|
|
20240805,145200,57104273500,24000,24300,24350,24000,23193
|
|
20240805,145100,56544876550,24300,24350,24350,24150,41966
|
|
20240805,145000,55526758700,24350,24350,24450,24200,18650
|
|
20240805,144900,55073365700,24400,24450,24450,24250,8591
|
|
20240805,144800,54864102950,24450,24350,24450,24150,15625
|
|
20240805,144700,54484825250,24300,24350,24400,24200,11116
|
|
20240805,144600,54214956700,24400,24400,24450,24350,15361
|
|
20240805,144500,53840146250,24400,24500,24500,24400,20044
|
|
20240805,144400,53350058350,24450,24550,24550,24450,54323
|
|
20240805,144300,52016880550,24600,24600,24600,24600,0
|
|
20240805,144200,52016880550,24600,24600,24600,24600,0
|
|
20240805,144100,52016880550,24600,24600,24600,24600,0
|
|
20240805,144000,52016880550,24600,24600,24600,24600,0
|
|
20240805,143900,52016880550,24600,24600,24600,24600,0
|
|
20240805,143800,52016880550,24600,24600,24600,24600,0
|
|
20240805,143700,52016880550,24600,24600,24600,24600,0
|
|
20240805,143600,52016880550,24600,24600,24600,24600,0
|
|
20240805,143500,52016880550,24600,24600,24600,24600,0
|
|
20240805,143400,52016880550,24600,24600,24600,24600,0
|
|
20240805,143300,52016880550,24600,24600,24600,24600,0
|
|
20240805,143200,52016880550,24600,24600,24600,24600,0
|
|
20240805,143100,52016880550,24600,24600,24600,24600,0
|
|
20240805,143000,52016880550,24600,24600,24600,24600,0
|
|
20240805,142900,52016880550,24600,24600,24600,24600,0
|
|
20240805,142800,52016880550,24600,24600,24600,24600,0
|
|
20240805,142700,52016880550,24600,24600,24600,24600,0
|
|
20240805,142600,52016880550,24600,24600,24600,24600,0
|
|
20240805,142500,52016880550,24600,24600,24600,24600,0
|
|
20240805,142400,52016880550,24600,24600,24600,24600,0
|
|
20240805,142300,52016880550,24600,24600,24600,24600,0
|
|
20240805,142200,52016880550,24600,24600,24600,24600,0
|
|
20240805,142100,52016880550,24600,24600,24600,24600,0
|
|
20240805,142000,52016880550,24600,24600,24600,24600,0
|
|
20240805,141900,52016880550,24600,24600,24600,24600,0
|
|
20240805,141800,52016880550,24600,24600,24600,24600,0
|
|
20240805,141700,52016880550,24600,24600,24600,24600,0
|
|
20240805,141600,52016880550,24600,24600,24600,24600,0
|
|
20240805,141500,52016880550,24600,24600,24600,24600,0
|
|
20240805,141400,52016880550,24600,24450,24600,24450,2949
|
|
20240805,141300,51944495900,24500,24500,24600,24450,7286
|
|
20240805,141200,51765814650,24550,24600,24700,24500,10302
|
|
20240805,141100,51512872950,24600,24550,24650,24550,3637
|
|
20240805,141000,51423326500,24600,24650,24700,24550,8741
|
|
20240805,140900,51208193050,24650,24750,24750,24650,2640
|
|
20240805,140800,51142980350,24750,24750,24800,24700,1717
|
|
20240805,140700,51100497650,24700,24750,24800,24700,9863
|
|
20240805,140600,50856608150,24800,24800,24850,24750,2688
|
|
20240805,140500,50789947300,24800,24750,24800,24750,3815
|
|
20240805,140400,50695366050,24800,24800,24800,24750,1729
|
|
20240805,140300,50652504900,24800,24750,24800,24700,5109
|
|
20240805,140200,50526007150,24700,24850,24850,24700,7008
|
|
20240805,140100,50352345400,24800,24850,24850,24800,1381
|
|
20240805,140000,50318037450,24850,24800,24850,24750,3222
|
|
20240805,135900,50238030850,24850,24800,24850,24750,3318
|
|
20240805,135800,50155714050,24850,24800,24850,24750,2889
|
|
20240805,135700,50084089500,24750,24800,24800,24750,1905
|
|
20240805,135600,50036885650,24800,24750,24800,24700,3673
|
|
20240805,135500,49946029100,24700,24750,24750,24650,6431
|
|
20240805,135400,49787133400,24700,24750,24800,24700,4359
|
|
20240805,135300,49679200900,24750,24750,24800,24750,1431
|
|
20240805,135200,49643746900,24800,24800,24850,24750,4321
|
|
20240805,135100,49536741150,24800,24800,24850,24750,4236
|
|
20240805,135000,49431738500,24800,24850,24900,24800,7024
|
|
20240805,134900,49257400800,24850,24850,24900,24800,1595
|
|
20240805,134800,49217796600,24850,24900,24900,24800,2032
|
|
20240805,134700,49167330700,24900,24900,24950,24800,3306
|
|
20240805,134600,49085099000,24900,24900,24950,24800,8689
|
|
20240805,134500,48869026700,24900,24850,24950,24850,1834
|
|
20240805,134400,48823386700,24900,24950,25000,24850,3684
|
|
20240805,134300,48731689800,24950,24900,25000,24900,3993
|
|
20240805,134200,48632135200,24950,24900,24950,24900,2793
|
|
20240805,134100,48562454100,24950,24900,24950,24850,2315
|
|
20240805,134000,48504847800,24900,24900,24900,24800,2925
|
|
20240805,133900,48432079750,24900,24900,25000,24850,3472
|
|
20240805,133800,48345592250,24950,25000,25000,24900,2513
|
|
20240805,133700,48282873600,25000,24950,25000,24900,2102
|
|
20240805,133600,48230415150,24900,24950,25000,24900,4667
|
|
20240805,133500,48114101800,24950,24950,25000,24900,1879
|
|
20240805,133400,48067208700,24950,25000,25050,24850,12240
|
|
20240805,133300,47762297150,25000,25000,25000,24900,3246
|
|
20240805,133200,47681229500,25000,24950,25000,24900,4113
|
|
20240805,133100,47578630000,24950,24800,24950,24700,6859
|
|
20240805,133000,47408097750,24750,25050,25100,24600,106643
|
|
20240805,132900,44766251550,25050,24900,25100,24900,3133
|
|
20240805,132800,44687813650,24950,25050,25100,24900,6208
|
|
20240805,132700,44532637500,25000,25000,25050,24900,4115
|
|
20240805,132600,44429808800,25000,25000,25000,24900,3784
|
|
20240805,132500,44335394750,25000,24950,25000,24950,1924
|
|
20240805,132400,44287358900,25000,24950,25000,24950,2027
|
|
20240805,132300,44236730650,25000,25050,25100,24950,3364
|
|
20240805,132200,44152598050,25050,25050,25050,24950,4638
|
|
20240805,132100,44036611500,25100,25050,25100,25000,1979
|
|
20240805,132000,43987052050,25050,25100,25100,25000,3129
|
|
20240805,131900,43908686150,25100,25000,25100,25000,1631
|
|
20240805,131800,43867806450,25000,25000,25100,25000,1956
|
|
20240805,131700,43818816350,25000,25050,25100,25000,2867
|
|
20240805,131600,43747071650,25050,25000,25050,25000,3200
|
|
20240805,131500,43666958600,25050,25000,25100,25000,1665
|
|
20240805,131400,43625259300,25050,25000,25100,25000,2244
|
|
20240805,131300,43569083900,25000,25000,25050,25000,8271
|
|
20240805,131200,43362247350,25050,25050,25050,25000,2830
|
|
20240805,131100,43291372750,25050,25000,25050,25000,2487
|
|
20240805,131000,43229157800,25000,25050,25050,25000,2051
|
|
20240805,130900,43177838550,25000,24950,25050,24950,1985
|
|
20240805,130800,43128141850,25000,24950,25000,24950,5802
|
|
20240805,130700,42983133050,24950,25000,25050,24950,5592
|
|
20240805,130600,42843331100,25050,25000,25050,24950,2684
|
|
20240805,130500,42776231150,25000,24900,25050,24900,4041
|
|
20240805,130400,42675346000,24950,24850,24950,24850,3522
|
|
20240805,130300,42587701850,24900,24950,24950,24850,5576
|
|
20240805,130200,42449005850,24950,24900,24950,24900,7746
|
|
20240805,130100,42256074850,24900,24950,25000,24900,1534
|
|
20240805,130000,42217849850,24950,24950,25000,24900,3487
|
|
20240805,125900,42130861350,24950,25050,25100,24900,19443
|
|
20240805,125800,41644714900,25050,25100,25150,25050,2623
|
|
20240805,125700,41578930300,25050,25050,25100,25050,3785
|
|
20240805,125600,41484030850,25050,25100,25150,25050,1948
|
|
20240805,125500,41435159650,25050,25050,25100,25000,3812
|
|
20240805,125400,41339580150,25050,25100,25100,25000,9138
|
|
20240805,125300,41110664050,25100,25100,25100,25050,3054
|
|
20240805,125200,41034087500,25100,25100,25100,25050,1376
|
|
20240805,125100,40999584850,25100,25100,25150,25050,5232
|
|
20240805,125000,40868394800,25050,25150,25150,25050,6169
|
|
20240805,124900,40713534600,25150,25100,25150,25100,2222
|
|
20240805,124800,40657705150,25100,25150,25150,25100,2144
|
|
20240805,124700,40603839600,25150,25150,25150,25100,2540
|
|
20240805,124600,40540040550,25150,25150,25150,25100,1453
|
|
20240805,124500,40503513550,25150,25150,25150,25050,3403
|
|
20240805,124400,40418074150,25100,25100,25150,25100,9684
|
|
20240805,124300,40174933250,25100,25150,25150,25100,2455
|
|
20240805,124200,40113272250,25100,25150,25150,25100,2735
|
|
20240805,124100,40044589100,25100,25150,25150,25100,5354
|
|
20240805,124000,39910120950,25100,25150,25150,25100,1911
|
|
20240805,123900,39862086300,25150,25150,25200,25100,2434
|
|
20240805,123800,39800949600,25150,25200,25200,25100,8461
|
|
20240805,123700,39588153450,25200,25200,25200,25150,1820
|
|
20240805,123600,39542340150,25150,25200,25200,25150,1144
|
|
20240805,123500,39513550950,25150,25200,25200,25150,7445
|
|
20240805,123400,39325961900,25200,25200,25250,25200,1347
|
|
20240805,123300,39292006200,25200,25200,25250,25150,1437
|
|
20240805,123200,39255788100,25150,25200,25250,25150,3472
|
|
20240805,123100,39168346450,25200,25150,25250,25150,2222
|
|
20240805,123000,39112378350,25150,25150,25200,25100,3416
|
|
20240805,122900,39026460750,25150,25200,25200,25150,2309
|
|
20240805,122800,38968323050,25200,25250,25250,25150,2559
|
|
20240805,122700,38903827700,25200,25200,25250,25150,4511
|
|
20240805,122600,38790163800,25200,25200,25250,25150,5350
|
|
20240805,122500,38655427550,25200,25200,25250,25200,1843
|
|
20240805,122400,38608969750,25200,25200,25250,25200,1730
|
|
20240805,122300,38565356600,25200,25250,25250,25150,4555
|
|
20240805,122200,38450661800,25200,25250,25250,25200,1513
|
|
20240805,122100,38412503550,25250,25250,25250,25200,6843
|
|
20240805,122000,38240017200,25200,25200,25250,25200,1579
|
|
20240805,121900,38200191500,25250,25250,25300,25200,3026
|
|
20240805,121800,38123790750,25250,25350,25350,25250,4548
|
|
20240805,121700,38008700600,25350,25350,25350,25300,1550
|
|
20240805,121600,37969466750,25350,25350,25350,25300,2005
|
|
20240805,121500,37918729100,25350,25300,25350,25300,1971
|
|
20240805,121400,37868792150,25350,25300,25350,25250,1873
|
|
20240805,121300,37821391150,25300,25350,25350,25250,2811
|
|
20240805,121200,37750270300,25300,25300,25350,25250,2251
|
|
20240805,121100,37693311200,25300,25400,25400,25300,3958
|
|
20240805,121000,37592985500,25350,25400,25400,25350,1356
|
|
20240805,120900,37558594400,25400,25350,25400,25350,1287
|
|
20240805,120800,37525934950,25350,25350,25400,25350,929
|
|
20240805,120700,37502359900,25350,25350,25400,25350,1365
|
|
20240805,120600,37467715250,25400,25400,25450,25350,3523
|
|
20240805,120500,37378244600,25400,25400,25450,25400,811
|
|
20240805,120400,37357636300,25400,25450,25450,25400,2302
|
|
20240805,120300,37299088650,25450,25450,25450,25400,1057
|
|
20240805,120200,37272231100,25400,25350,25400,25350,12406
|
|
20240805,120100,36957556300,25350,25400,25450,25350,3702
|
|
20240805,120000,36863503700,25400,25350,25450,25350,1401
|
|
20240805,115900,36827912800,25400,25400,25450,25350,1553
|
|
20240805,115800,36788490150,25450,25450,25450,25400,6942
|
|
20240805,115700,36612117000,25400,25400,25450,25400,1389
|
|
20240805,115600,36576808600,25400,25400,25450,25400,993
|
|
20240805,115500,36551572700,25450,25350,25450,25350,1740
|
|
20240805,115400,36507401650,25350,25450,25450,25350,900
|
|
20240805,115300,36484547700,25400,25350,25450,25300,7383
|
|
20240805,115200,36297045750,25300,25400,25400,25300,4886
|
|
20240805,115100,36173167700,25350,25350,25400,25350,1046
|
|
20240805,115000,36146642750,25400,25400,25400,25350,1179
|
|
20240805,114900,36116734750,25400,25400,25400,25350,2084
|
|
20240805,114800,36063818850,25400,25350,25400,25350,1141
|
|
20240805,114700,36034872900,25350,25350,25400,25300,3389
|
|
20240805,114600,35948937600,25350,25350,25350,25300,1047
|
|
20240805,114500,35922421900,25300,25300,25350,25300,7138
|
|
20240805,114400,35741819550,25300,25350,25400,25300,3121
|
|
20240805,114300,35662726150,25350,25350,25400,25350,2110
|
|
20240805,114200,35609209500,25350,25350,25400,25350,1395
|
|
20240805,114100,35573812750,25350,25400,25400,25350,4153
|
|
20240805,114000,35468377200,25400,25400,25450,25400,1256
|
|
20240805,113900,35436464900,25400,25500,25500,25400,2823
|
|
20240805,113800,35364636900,25450,25500,25500,25450,2309
|
|
20240805,113700,35305835250,25500,25500,25500,25450,1298
|
|
20240805,113600,35272776150,25500,25500,25550,25400,5030
|
|
20240805,113500,35144573600,25450,25450,25550,25450,2311
|
|
20240805,113400,35085687550,25500,25550,25600,25450,7677
|
|
20240805,113300,34889705200,25550,25550,25650,25550,1667
|
|
20240805,113200,34847072250,25600,25500,25600,25500,7703
|
|
20240805,113100,34649958200,25500,25550,25550,25500,2476
|
|
20240805,113000,34586748000,25500,25550,25600,25500,3472
|
|
20240805,112900,34498060250,25550,25500,25600,25450,19727
|
|
20240805,112800,33994047950,25500,25600,25650,25500,16780
|
|
20240805,112700,33565175200,25600,25500,25600,25450,3438
|
|
20240805,112600,33477386700,25500,25450,25550,25400,2744
|
|
20240805,112500,33407484700,25450,25400,25500,25400,3055
|
|
20240805,112400,33329771150,25450,25350,25450,25300,3716
|
|
20240805,112300,33235428000,25350,25350,25400,25350,2860
|
|
20240805,112200,33162923800,25350,25250,25350,25250,9265
|
|
20240805,112100,32928440450,25250,25250,25300,25250,1565
|
|
20240805,112000,32888893400,25250,25300,25300,25250,2225
|
|
20240805,111900,32832695250,25250,25250,25300,25250,697
|
|
20240805,111800,32815085650,25250,25100,25250,25100,11110
|
|
20240805,111700,32535127000,25100,25200,25200,25100,5403
|
|
20240805,111600,32399408400,25150,25200,25200,25150,2522
|
|
20240805,111500,32335948450,25150,25200,25250,25150,12445
|
|
20240805,111400,32022431650,25250,25250,25300,25200,4020
|
|
20240805,111300,31920985200,25300,25250,25300,25250,1918
|
|
20240805,111200,31872524500,25250,25250,25300,25250,643
|
|
20240805,111100,31856283100,25300,25250,25300,25250,1319
|
|
20240805,111000,31822971350,25300,25200,25300,25100,8277
|
|
20240805,110900,31614250500,25150,25150,25200,25100,6590
|
|
20240805,110800,31448512700,25150,25250,25250,25150,7440
|
|
20240805,110700,31261071150,25250,25250,25250,25200,1564
|
|
20240805,110600,31221614200,25200,25250,25300,25200,2797
|
|
20240805,110500,31151007300,25300,25300,25350,25250,9739
|
|
20240805,110400,30904679100,25250,25200,25300,25200,3138
|
|
20240805,110300,30825488250,25200,25300,25300,25200,9456
|
|
20240805,110200,30586847650,25250,25250,25300,25250,1693
|
|
20240805,110100,30544078350,25250,25250,25300,25250,2435
|
|
20240805,110000,30482545600,25300,25300,25300,25250,3548
|
|
20240805,105900,30392948850,25300,25250,25350,25200,7830
|
|
20240805,105800,30194854950,25250,25350,25350,25200,8955
|
|
20240805,105700,29968458900,25300,25400,25450,25200,24151
|
|
20240805,105600,29357433000,25400,25350,25450,25350,9262
|
|
20240805,105500,29122108750,25350,25400,25450,25300,6992
|
|
20240805,105400,28944699900,25400,25450,25450,25400,2592
|
|
20240805,105300,28878840750,25400,25400,25500,25400,2972
|
|
20240805,105200,28803208000,25400,25450,25500,25400,9081
|
|
20240805,105100,28572215000,25450,25500,25550,25450,3407
|
|
20240805,105000,28485366200,25550,25600,25600,25500,6246
|
|
20240805,104900,28325848900,25600,25550,25600,25550,625
|
|
20240805,104800,28309858200,25550,25650,25650,25550,2230
|
|
20240805,104700,28252821150,25600,25550,25650,25500,5770
|
|
20240805,104600,28105347950,25550,25500,25550,25500,1133
|
|
20240805,104500,28076443450,25550,25600,25600,25500,3492
|
|
20240805,104400,27987266400,25550,25600,25650,25550,6716
|
|
20240805,104300,27815464950,25650,25550,25700,25550,2232
|
|
20240805,104200,27758219100,25550,25700,25700,25550,17939
|
|
20240805,104100,27298938850,25650,25600,25700,25600,3757
|
|
20240805,104000,27202546950,25650,25600,25650,25550,3725
|
|
20240805,103900,27107186650,25600,25550,25600,25500,2332
|
|
20240805,103800,27047634550,25550,25550,25600,25500,1580
|
|
20240805,103700,27007261800,25550,25550,25600,25500,1687
|
|
20240805,103600,26964165400,25500,25550,25550,25450,2622
|
|
20240805,103500,26897237450,25500,25500,25600,25450,7067
|
|
20240805,103400,26716998450,25500,25500,25550,25500,2728
|
|
20240805,103300,26647379450,25550,25500,25550,25500,3651
|
|
20240805,103200,26554240450,25500,25600,25600,25500,2544
|
|
20240805,103100,26489256200,25550,25500,25600,25500,1642
|
|
20240805,103000,26447304300,25500,25550,25550,25500,3019
|
|
20240805,102900,26370194000,25550,25550,25550,25500,2006
|
|
20240805,102800,26319007850,25500,25500,25600,25500,3924
|
|
20240805,102700,26218713450,25450,25500,25550,25450,3549
|
|
20240805,102600,26128202600,25500,25550,25550,25500,1665
|
|
20240805,102500,26085721000,25550,25650,25650,25500,30757
|
|
20240805,102400,25300503850,25700,25700,25700,25650,2651
|
|
20240805,102300,25232399600,25700,25650,25750,25650,7803
|
|
20240805,102200,25031825150,25700,25650,25700,25650,4434
|
|
20240805,102100,24917977750,25650,25700,25700,25650,1859
|
|
20240805,102000,24870219200,25700,25650,25750,25650,6294
|
|
20240805,101900,24708484650,25700,25650,25700,25600,2837
|
|
20240805,101800,24635720700,25600,25600,25700,25550,9842
|
|
20240805,101700,24383644450,25550,25550,25650,25550,9031
|
|
20240805,101600,24152694300,25550,25550,25600,25550,3146
|
|
20240805,101500,24072269350,25550,25550,25600,25500,3453
|
|
20240805,101400,23984033700,25600,25500,25600,25500,3868
|
|
20240805,101300,23885207200,25500,25550,25550,25500,5095
|
|
20240805,101200,23755201150,25500,25550,25550,25500,3218
|
|
20240805,101100,23673096850,25550,25500,25550,25500,2209
|
|
20240805,101000,23616718000,25550,25550,25600,25500,6622
|
|
20240805,100900,23447610350,25600,25550,25600,25500,8672
|
|
20240805,100800,23226037500,25600,25600,25600,25550,1464
|
|
20240805,100700,23188589900,25600,25600,25600,25550,1938
|
|
20240805,100600,23139027800,25600,25600,25600,25550,1879
|
|
20240805,100500,23090965400,25550,25600,25600,25500,7601
|
|
20240805,100400,22896738700,25550,25650,25650,25550,7761
|
|
20240805,100300,22698266900,25650,25700,25700,25650,1948
|
|
20240805,100200,22648269750,25700,25650,25700,25650,15125
|
|
20240805,100100,22259595500,25650,25600,25700,25500,29198
|
|
20240805,100000,21513148750,25600,25600,25650,25550,1901
|
|
20240805,095900,21464536800,25600,25550,25650,25550,4694
|
|
20240805,095800,21344365000,25550,25600,25600,25550,2364
|
|
20240805,095700,21283866700,25550,25600,25600,25550,2496
|
|
20240805,095600,21220061550,25600,25600,25600,25550,2804
|
|
20240805,095500,21148329950,25600,25600,25600,25550,3695
|
|
20240805,095400,21053895500,25550,25600,25600,25500,1199
|
|
20240805,095300,21023230350,25600,25550,25650,25550,3200
|
|
20240805,095200,20941294900,25550,25500,25600,25450,24039
|
|
20240805,095100,20328604900,25500,25650,25700,25500,29345
|
|
20240805,095000,19578776800,25650,25700,25700,25650,2972
|
|
20240805,094900,19502490950,25700,25650,25700,25600,5227
|
|
20240805,094800,19368369450,25650,25600,25650,25600,2615
|
|
20240805,094700,19301370150,25650,25650,25650,25500,13732
|
|
20240805,094600,18950277150,25650,25700,25700,25600,5959
|
|
20240805,094500,18797482700,25700,25700,25700,25650,4204
|
|
20240805,094400,18689494400,25700,25750,25750,25650,3587
|
|
20240805,094300,18597300900,25750,25650,25750,25650,2607
|
|
20240805,094200,18530297950,25700,25750,25750,25650,7389
|
|
20240805,094100,18340427900,25750,25700,25750,25650,11099
|
|
20240805,094000,18055302300,25650,25650,25700,25600,4740
|
|
20240805,093900,17933750550,25600,25600,25650,25550,9013
|
|
20240805,093800,17702928350,25550,25650,25700,25500,40096
|
|
20240805,093700,16677094300,25700,25650,25700,25650,1552
|
|
20240805,093600,16637247250,25700,25750,25750,25600,8374
|
|
20240805,093500,16422369850,25700,25700,25800,25700,9998
|
|
20240805,093400,16164764750,25750,25700,25750,25700,5962
|
|
20240805,093300,16011320400,25700,25700,25750,25650,9607
|
|
20240805,093200,15764392150,25650,25700,25700,25600,9114
|
|
20240805,093100,15530604600,25650,25700,25700,25650,9996
|
|
20240805,093000,15273776600,25650,25700,25700,25600,9460
|
|
20240805,092900,15030997450,25600,25750,25750,25600,49670
|
|
20240805,092800,13754843150,25700,25650,25700,25550,25211
|
|
20240805,092700,13108207700,25600,25650,25700,25600,9208
|
|
20240805,092600,12871923300,25650,25700,25750,25600,20497
|
|
20240805,092500,12345767800,25650,25600,25700,25500,21718
|
|
20240805,092400,11789878600,25600,25600,25650,25550,7274
|
|
20240805,092300,11603866550,25600,25700,25750,25550,37297
|
|
20240805,092200,10647572550,25750,25800,25800,25700,10400
|
|
20240805,092100,10379515500,25750,25750,25800,25700,4492
|
|
20240805,092000,10263898350,25750,25700,25800,25700,13488
|
|
20240805,091900,9916520050,25700,25650,25800,25650,8373
|
|
20240805,091800,9701227650,25700,25850,25850,25650,9576
|
|
20240805,091700,9454799850,25800,25950,25950,25650,29306
|
|
20240805,091600,8699091750,25900,26000,26000,25900,16466
|
|
20240805,091500,8271483150,26000,26050,26100,25950,30077
|
|
20240805,091400,7489573750,26050,26000,26150,26000,8982
|
|
20240805,091300,7255471750,26000,26100,26100,26000,10449
|
|
20240805,091200,6983063950,26100,26100,26250,26050,8580
|
|
20240805,091100,6758780650,26100,26050,26150,26050,7236
|
|
20240805,091000,6569944100,26050,26100,26150,25900,22561
|
|
20240805,090900,5982432500,26100,26150,26150,25950,29079
|
|
20240805,090800,5224994450,26100,26350,26400,26100,26888
|
|
20240805,090700,4518012100,26350,26400,26400,26250,19305
|
|
20240805,090600,4010163250,26400,26350,26500,26300,25676
|
|
20240805,090500,3332760150,26350,26550,26600,26350,27051
|
|
20240805,090400,2616145150,26600,26650,26700,26550,9810
|
|
20240805,090300,2355139600,26650,26600,26700,26450,24126
|
|
20240805,090200,1713387450,26550,26700,26750,26550,17140
|
|
20240805,090100,1256847350,26700,27000,27000,26700,16880
|
|
20240805,090000,803735600,26950,27000,27050,26850,29608
|