618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,191500,2920418550,20950,20950,20950,20950,1743
|
|
20240805,191400,2920418550,20950,20950,20950,20950,0
|
|
20240805,191300,2920418550,20950,20950,20950,20950,0
|
|
20240805,191200,2920418550,20950,20950,20950,20950,0
|
|
20240805,191100,2920418550,20950,20950,20950,20950,0
|
|
20240805,191000,2920418550,20950,20950,20950,20950,0
|
|
20240805,190900,2920418550,20950,20950,20950,20950,0
|
|
20240805,190800,2920418550,20950,20950,20950,20950,0
|
|
20240805,190700,2920418550,20950,20950,20950,20950,0
|
|
20240805,190600,2920418550,20950,20950,20950,20950,0
|
|
20240805,190500,2920418550,20950,20950,20950,20950,0
|
|
20240805,190400,2920418550,20950,20950,20950,20950,0
|
|
20240805,190300,2920418550,20950,20950,20950,20950,0
|
|
20240805,190200,2920418550,20950,20950,20950,20950,0
|
|
20240805,190100,2920418550,20950,20950,20950,20950,0
|
|
20240805,190000,2920418550,20950,20950,20950,20950,0
|
|
20240805,185900,2920418550,20950,20950,20950,20950,0
|
|
20240805,185800,2920418550,20950,20950,20950,20950,0
|
|
20240805,185700,2920418550,20950,20950,20950,20950,0
|
|
20240805,185600,2920418550,20950,20950,20950,20950,0
|
|
20240805,185500,2920418550,20950,20950,20950,20950,0
|
|
20240805,185400,2920418550,20950,20950,20950,20950,0
|
|
20240805,185300,2920418550,20950,20950,20950,20950,0
|
|
20240805,185200,2920418550,20950,20950,20950,20950,0
|
|
20240805,185100,2920418550,20950,20950,20950,20950,0
|
|
20240805,185000,2920418550,20950,20950,20950,20950,0
|
|
20240805,184900,2920418550,20950,20950,20950,20950,0
|
|
20240805,184800,2920418550,20950,20950,20950,20950,0
|
|
20240805,184700,2920418550,20950,20950,20950,20950,0
|
|
20240805,184600,2920418550,20950,20950,20950,20950,0
|
|
20240805,184500,2920418550,20950,20950,20950,20950,1743
|
|
20240805,184400,2920418550,20950,20950,20950,20950,0
|
|
20240805,184300,2920418550,20950,20950,20950,20950,0
|
|
20240805,184200,2920418550,20950,20950,20950,20950,0
|
|
20240805,184100,2920418550,20950,20950,20950,20950,0
|
|
20240805,184000,2920418550,20950,20950,20950,20950,0
|
|
20240805,183900,2920418550,20950,20950,20950,20950,0
|
|
20240805,183800,2920418550,20950,20950,20950,20950,0
|
|
20240805,183700,2920418550,20950,20950,20950,20950,0
|
|
20240805,183600,2920418550,20950,20950,20950,20950,0
|
|
20240805,183500,2920418550,20950,20950,20950,20950,0
|
|
20240805,183400,2920418550,20950,20950,20950,20950,0
|
|
20240805,183300,2920418550,20950,20950,20950,20950,0
|
|
20240805,183200,2920418550,20950,20950,20950,20950,0
|
|
20240805,183100,2920418550,20950,20950,20950,20950,0
|
|
20240805,183000,2920418550,20950,20950,20950,20950,0
|
|
20240805,182900,2920418550,20950,20950,20950,20950,0
|
|
20240805,182800,2920418550,20950,20950,20950,20950,0
|
|
20240805,182700,2920418550,20950,20950,20950,20950,0
|
|
20240805,182600,2920418550,20950,20950,20950,20950,0
|
|
20240805,182500,2920418550,20950,20950,20950,20950,0
|
|
20240805,182400,2920418550,20950,20950,20950,20950,0
|
|
20240805,182300,2920418550,20950,20950,20950,20950,0
|
|
20240805,182200,2920418550,20950,20950,20950,20950,0
|
|
20240805,182100,2920418550,20950,20950,20950,20950,0
|
|
20240805,182000,2920418550,20950,20950,20950,20950,0
|
|
20240805,181900,2920418550,20950,20950,20950,20950,0
|
|
20240805,181800,2920418550,20950,20950,20950,20950,0
|
|
20240805,181700,2920418550,20950,20950,20950,20950,0
|
|
20240805,181600,2920418550,20950,20950,20950,20950,0
|
|
20240805,181500,2920418550,20950,20950,20950,20950,1743
|
|
20240805,181400,2920418550,20950,20950,20950,20950,0
|
|
20240805,181300,2920418550,20950,20950,20950,20950,0
|
|
20240805,181200,2920418550,20950,20950,20950,20950,0
|
|
20240805,181100,2920418550,20950,20950,20950,20950,0
|
|
20240805,181000,2920418550,20950,20950,20950,20950,0
|
|
20240805,180900,2920418550,20950,20950,20950,20950,0
|
|
20240805,180800,2920418550,20950,20950,20950,20950,0
|
|
20240805,180700,2920418550,20950,20950,20950,20950,0
|
|
20240805,180600,2920418550,20950,20950,20950,20950,0
|
|
20240805,180500,2920418550,20950,20950,20950,20950,0
|
|
20240805,180400,2920418550,20950,20950,20950,20950,0
|
|
20240805,180300,2920418550,20950,20950,20950,20950,0
|
|
20240805,180200,2920418550,20950,20950,20950,20950,0
|
|
20240805,180100,2920418550,20950,20950,20950,20950,0
|
|
20240805,180000,2920418550,20950,20950,20950,20950,0
|
|
20240805,175900,2920418550,20950,20950,20950,20950,0
|
|
20240805,175800,2920418550,20950,20950,20950,20950,0
|
|
20240805,175700,2920418550,20950,20950,20950,20950,0
|
|
20240805,175600,2920418550,20950,20950,20950,20950,0
|
|
20240805,175500,2920418550,20950,20950,20950,20950,0
|
|
20240805,175400,2920418550,20950,20950,20950,20950,0
|
|
20240805,175300,2920418550,20950,20950,20950,20950,0
|
|
20240805,175200,2920418550,20950,20950,20950,20950,0
|
|
20240805,175100,2920418550,20950,20950,20950,20950,0
|
|
20240805,175000,2920418550,20950,20950,20950,20950,0
|
|
20240805,174900,2920418550,20950,20950,20950,20950,0
|
|
20240805,174800,2920418550,20950,20950,20950,20950,0
|
|
20240805,174700,2920418550,20950,20950,20950,20950,0
|
|
20240805,174600,2920418550,20950,20950,20950,20950,0
|
|
20240805,174500,2920418550,20950,20950,20950,20950,1743
|
|
20240805,174400,2920418550,20950,20950,20950,20950,0
|
|
20240805,174300,2920418550,20950,20950,20950,20950,0
|
|
20240805,174200,2920418550,20950,20950,20950,20950,0
|
|
20240805,174100,2920418550,20950,20950,20950,20950,0
|
|
20240805,174000,2920418550,20950,20950,20950,20950,0
|
|
20240805,173900,2920418550,20950,20950,20950,20950,0
|
|
20240805,173800,2920418550,20950,20950,20950,20950,0
|
|
20240805,173700,2920418550,20950,20950,20950,20950,0
|
|
20240805,173600,2920418550,20950,20950,20950,20950,0
|
|
20240805,173500,2920418550,20950,20950,20950,20950,0
|
|
20240805,173400,2920418550,20950,20950,20950,20950,0
|
|
20240805,173300,2920418550,20950,20950,20950,20950,0
|
|
20240805,173200,2920418550,20950,20950,20950,20950,0
|
|
20240805,173100,2920418550,20950,20950,20950,20950,0
|
|
20240805,173000,2920418550,20950,20950,20950,20950,0
|
|
20240805,172900,2920418550,20950,20950,20950,20950,0
|
|
20240805,172800,2920418550,20950,20950,20950,20950,0
|
|
20240805,172700,2920418550,20950,20950,20950,20950,0
|
|
20240805,172600,2920418550,20950,20950,20950,20950,0
|
|
20240805,172500,2920418550,20950,20950,20950,20950,0
|
|
20240805,172400,2920418550,20950,20950,20950,20950,0
|
|
20240805,172300,2920418550,20950,20950,20950,20950,0
|
|
20240805,172200,2920418550,20950,20950,20950,20950,0
|
|
20240805,172100,2920418550,20950,20950,20950,20950,0
|
|
20240805,172000,2920418550,20950,20950,20950,20950,0
|
|
20240805,171900,2920418550,20950,20950,20950,20950,0
|
|
20240805,171800,2920418550,20950,20950,20950,20950,0
|
|
20240805,171700,2920418550,20950,20950,20950,20950,0
|
|
20240805,171600,2920418550,20950,20950,20950,20950,0
|
|
20240805,171500,2920418550,20950,20950,20950,20950,1743
|
|
20240805,171400,2920418550,20950,20950,20950,20950,0
|
|
20240805,171300,2920418550,20950,20950,20950,20950,0
|
|
20240805,171200,2920418550,20950,20950,20950,20950,0
|
|
20240805,171100,2920418550,20950,20950,20950,20950,0
|
|
20240805,171000,2920418550,20950,20950,20950,20950,0
|
|
20240805,170900,2920418550,20950,20950,20950,20950,0
|
|
20240805,170800,2920418550,20950,20950,20950,20950,0
|
|
20240805,170700,2920418550,20950,20950,20950,20950,0
|
|
20240805,170600,2920418550,20950,20950,20950,20950,0
|
|
20240805,170500,2920418550,20950,20950,20950,20950,0
|
|
20240805,170400,2920418550,20950,20950,20950,20950,0
|
|
20240805,170300,2920418550,20950,20950,20950,20950,0
|
|
20240805,170200,2920418550,20950,20950,20950,20950,0
|
|
20240805,170100,2920418550,20950,20950,20950,20950,0
|
|
20240805,170000,2920418550,20950,20950,20950,20950,0
|
|
20240805,165900,2920418550,20950,20950,20950,20950,0
|
|
20240805,165800,2920418550,20950,20950,20950,20950,0
|
|
20240805,165700,2920418550,20950,20950,20950,20950,0
|
|
20240805,165600,2920418550,20950,20950,20950,20950,0
|
|
20240805,165500,2920418550,20950,20950,20950,20950,0
|
|
20240805,165400,2920418550,20950,20950,20950,20950,0
|
|
20240805,165300,2920418550,20950,20950,20950,20950,0
|
|
20240805,165200,2920418550,20950,20950,20950,20950,0
|
|
20240805,165100,2920418550,20950,20950,20950,20950,0
|
|
20240805,165000,2920418550,20950,20950,20950,20950,0
|
|
20240805,164900,2920418550,20950,20950,20950,20950,0
|
|
20240805,164800,2920418550,20950,20950,20950,20950,0
|
|
20240805,164700,2920418550,20950,20950,20950,20950,0
|
|
20240805,164600,2920418550,20950,20950,20950,20950,0
|
|
20240805,164500,2920418550,20950,20950,20950,20950,1743
|
|
20240805,164400,2920418550,20950,20950,20950,20950,0
|
|
20240805,164300,2920418550,20950,20950,20950,20950,0
|
|
20240805,164200,2920418550,20950,20950,20950,20950,0
|
|
20240805,164100,2920418550,20950,20950,20950,20950,0
|
|
20240805,164000,2920418550,20950,20950,20950,20950,0
|
|
20240805,163900,2920418550,20950,20950,20950,20950,0
|
|
20240805,163800,2920418550,20950,20950,20950,20950,0
|
|
20240805,163700,2920418550,20950,20950,20950,20950,0
|
|
20240805,163600,2920418550,20950,20950,20950,20950,0
|
|
20240805,163500,2920418550,20950,20950,20950,20950,0
|
|
20240805,163400,2920418550,20950,20950,20950,20950,0
|
|
20240805,163300,2920418550,20950,20950,20950,20950,0
|
|
20240805,163200,2920418550,20950,20950,20950,20950,0
|
|
20240805,163100,2920418550,20950,20950,20950,20950,0
|
|
20240805,163000,2920418550,20950,20950,20950,20950,0
|
|
20240805,162900,2920418550,20950,20950,20950,20950,0
|
|
20240805,162800,2920418550,20950,20950,20950,20950,0
|
|
20240805,162700,2920418550,20950,20950,20950,20950,0
|
|
20240805,162600,2920418550,20950,20950,20950,20950,0
|
|
20240805,162500,2920418550,20950,20950,20950,20950,0
|
|
20240805,162400,2920418550,20950,20950,20950,20950,0
|
|
20240805,162300,2920418550,20950,20950,20950,20950,0
|
|
20240805,162200,2920418550,20950,20950,20950,20950,0
|
|
20240805,162100,2920418550,20950,20950,20950,20950,0
|
|
20240805,162000,2920418550,20950,20950,20950,20950,0
|
|
20240805,161900,2920418550,20950,20950,20950,20950,0
|
|
20240805,161800,2920418550,20950,20950,20950,20950,0
|
|
20240805,161700,2920418550,20950,20950,20950,20950,0
|
|
20240805,161600,2920418550,20950,20950,20950,20950,0
|
|
20240805,161500,2920418550,20950,20950,20950,20950,1743
|
|
20240805,161400,2920418550,20950,20950,20950,20950,0
|
|
20240805,161300,2920418550,20950,20950,20950,20950,0
|
|
20240805,161200,2920418550,20950,20950,20950,20950,0
|
|
20240805,161100,2920418550,20950,20950,20950,20950,0
|
|
20240805,161000,2920418550,20950,20950,20950,20950,0
|
|
20240805,160900,2920418550,20950,20950,20950,20950,0
|
|
20240805,160800,2920418550,20950,20950,20950,20950,0
|
|
20240805,160700,2920418550,20950,20950,20950,20950,0
|
|
20240805,160600,2920418550,20950,20950,20950,20950,0
|
|
20240805,160500,2920418550,20950,20950,20950,20950,0
|
|
20240805,160400,2920418550,20950,20950,20950,20950,0
|
|
20240805,160300,2920418550,20950,20950,20950,20950,0
|
|
20240805,160200,2920418550,20950,20950,20950,20950,0
|
|
20240805,160100,2920418550,20950,20950,20950,20950,0
|
|
20240805,160000,2920418550,20950,20950,20950,20950,0
|
|
20240805,155900,2920418550,20950,20950,20950,20950,0
|
|
20240805,155800,2920418550,20950,20950,20950,20950,0
|
|
20240805,155700,2920418550,20950,20950,20950,20950,0
|
|
20240805,155600,2920418550,20950,20950,20950,20950,0
|
|
20240805,155500,2920418550,20950,20950,20950,20950,0
|
|
20240805,155400,2920418550,20950,20950,20950,20950,0
|
|
20240805,155300,2920418550,20950,20950,20950,20950,0
|
|
20240805,155200,2920418550,20950,20950,20950,20950,0
|
|
20240805,155100,2920418550,20950,20950,20950,20950,0
|
|
20240805,155000,2920418550,20950,20950,20950,20950,0
|
|
20240805,154900,2920418550,20950,20950,20950,20950,0
|
|
20240805,154800,2920418550,20950,20950,20950,20950,0
|
|
20240805,154700,2920418550,20950,20950,20950,20950,0
|
|
20240805,154600,2920418550,20950,20950,20950,20950,0
|
|
20240805,154500,2920418550,20950,20950,20950,20950,1743
|
|
20240805,154400,2920418550,20950,20950,20950,20950,0
|
|
20240805,154300,2920418550,20950,20950,20950,20950,0
|
|
20240805,154200,2920418550,20950,20950,20950,20950,0
|
|
20240805,154100,2920418550,20950,20950,20950,20950,0
|
|
20240805,154000,2920418550,20950,20950,20950,20950,0
|
|
20240805,153900,2920418550,20950,20950,20950,20950,0
|
|
20240805,153800,2920418550,20950,20950,20950,20950,0
|
|
20240805,153700,2920418550,20950,20950,20950,20950,0
|
|
20240805,153600,2920418550,20950,20950,20950,20950,0
|
|
20240805,153500,2920418550,20950,20950,20950,20950,0
|
|
20240805,153400,2920418550,20950,20950,20950,20950,0
|
|
20240805,153300,2920418550,20950,20950,20950,20950,0
|
|
20240805,153200,2920418550,20950,20950,20950,20950,0
|
|
20240805,153100,2920418550,20950,20950,20950,20950,0
|
|
20240805,153000,2920418550,20950,20950,20950,20950,1743
|
|
20240805,152900,2883902700,20800,20800,20800,20800,0
|
|
20240805,152800,2883902700,20800,20800,20800,20800,0
|
|
20240805,152700,2883902700,20800,20800,20800,20800,0
|
|
20240805,152600,2883902700,20800,20800,20800,20800,0
|
|
20240805,152500,2883902700,20800,20800,20800,20800,0
|
|
20240805,152400,2883902700,20800,20800,20800,20800,0
|
|
20240805,152300,2883902700,20800,20800,20800,20800,0
|
|
20240805,152200,2883902700,20800,20800,20800,20800,0
|
|
20240805,152100,2883902700,20800,20800,20800,20800,0
|
|
20240805,152000,2883902700,20800,20800,20800,20800,0
|
|
20240805,151900,2883902700,20800,20800,20800,20700,681
|
|
20240805,151800,2869780850,20800,20800,20800,20800,107
|
|
20240805,151700,2867555250,20800,20700,20800,20700,21
|
|
20240805,151600,2867118550,20750,20800,20800,20700,648
|
|
20240805,151500,2853655500,20800,20700,20800,20700,664
|
|
20240805,151400,2839882600,20700,20700,20700,20700,0
|
|
20240805,151300,2839882600,20700,20700,20700,20700,0
|
|
20240805,151200,2839882600,20700,20600,20700,20400,1131
|
|
20240805,151100,2816720050,20550,20700,20700,20550,635
|
|
20240805,151000,2803654100,20750,20550,20800,20550,22
|
|
20240805,150900,2803197700,20850,20850,20850,20850,2
|
|
20240805,150800,2803156000,20550,20800,20800,20550,828
|
|
20240805,150700,2786104100,21000,21000,21000,21000,0
|
|
20240805,150600,2786104100,21000,21000,21000,21000,63
|
|
20240805,150500,2784781100,20800,21000,21000,20800,764
|
|
20240805,150400,2768885400,20950,20950,21000,20900,264
|
|
20240805,150300,2763366150,20850,20800,20850,20800,188
|
|
20240805,150200,2759454750,20800,20750,20800,20750,365
|
|
20240805,150100,2751879950,20750,20400,20750,20400,2168
|
|
20240805,150000,2707211650,20400,20600,20600,20400,103
|
|
20240805,145900,2705109850,20600,20550,20600,20400,147
|
|
20240805,145800,2702099550,20550,20550,20550,20400,189
|
|
20240805,145700,2698224750,20400,20500,20600,20300,2748
|
|
20240805,145600,2642206500,20500,20400,20500,20400,693
|
|
20240805,145500,2628060000,20400,20400,20500,20400,306
|
|
20240805,145400,2621800400,20500,20350,20500,20350,2601
|
|
20240805,145300,2568748600,20400,20350,20400,20350,113
|
|
20240805,145200,2566444050,20300,20350,20750,20000,6146
|
|
20240805,145100,2442147050,20350,20600,20700,20350,2076
|
|
20240805,145000,2399588100,20600,20800,20800,20600,1461
|
|
20240805,144900,2369457250,20700,20750,20800,20700,818
|
|
20240805,144800,2352513900,20750,20700,20800,20700,211
|
|
20240805,144700,2348142800,20750,20800,20800,20750,2023
|
|
20240805,144600,2306091400,20950,20800,20950,20800,1100
|
|
20240805,144500,2283208600,20800,20900,20950,20800,3355
|
|
20240805,144400,2213113950,20950,20950,20950,20950,0
|
|
20240805,144300,2213113950,20950,20950,20950,20950,0
|
|
20240805,144200,2213113950,20950,20950,20950,20950,0
|
|
20240805,144100,2213113950,20950,20950,20950,20950,0
|
|
20240805,144000,2213113950,20950,20950,20950,20950,0
|
|
20240805,143900,2213113950,20950,20950,20950,20950,0
|
|
20240805,143800,2213113950,20950,20950,20950,20950,0
|
|
20240805,143700,2213113950,20950,20950,20950,20950,0
|
|
20240805,143600,2213113950,20950,20950,20950,20950,0
|
|
20240805,143500,2213113950,20950,20950,20950,20950,0
|
|
20240805,143400,2213113950,20950,20950,20950,20950,0
|
|
20240805,143300,2213113950,20950,20950,20950,20950,0
|
|
20240805,143200,2213113950,20950,20950,20950,20950,0
|
|
20240805,143100,2213113950,20950,20950,20950,20950,0
|
|
20240805,143000,2213113950,20950,20950,20950,20950,0
|
|
20240805,142900,2213113950,20950,20950,20950,20950,0
|
|
20240805,142800,2213113950,20950,20950,20950,20950,0
|
|
20240805,142700,2213113950,20950,20950,20950,20950,0
|
|
20240805,142600,2213113950,20950,20950,20950,20950,0
|
|
20240805,142500,2213113950,20950,20950,20950,20950,0
|
|
20240805,142400,2213113950,20950,20950,20950,20950,0
|
|
20240805,142300,2213113950,20950,20950,20950,20950,0
|
|
20240805,142200,2213113950,20950,20950,20950,20950,0
|
|
20240805,142100,2213113950,20950,20950,20950,20950,0
|
|
20240805,142000,2213113950,20950,20950,20950,20950,0
|
|
20240805,141900,2213113950,20950,20950,20950,20950,0
|
|
20240805,141800,2213113950,20950,20950,20950,20950,0
|
|
20240805,141700,2213113950,20950,20950,20950,20950,0
|
|
20240805,141600,2213113950,20950,20950,20950,20950,0
|
|
20240805,141500,2213113950,20950,20950,20950,20950,0
|
|
20240805,141400,2213113950,20950,20950,20950,20950,0
|
|
20240805,141300,2213113950,20950,20950,20950,20950,3
|
|
20240805,141200,2213051100,20900,20950,20950,20900,138
|
|
20240805,141100,2210161000,20950,20950,20950,20950,10
|
|
20240805,141000,2209951500,20950,20950,20950,20950,0
|
|
20240805,140900,2209951500,20950,21000,21000,20950,1042
|
|
20240805,140800,2188070500,21000,21000,21000,21000,1
|
|
20240805,140700,2188049500,20900,21000,21000,20900,416
|
|
20240805,140600,2179350100,21000,21000,21000,21000,0
|
|
20240805,140500,2179350100,21000,21050,21050,21000,289
|
|
20240805,140400,2173279050,21000,20900,21000,20900,113
|
|
20240805,140300,2170908050,20900,20900,20900,20900,0
|
|
20240805,140200,2170908050,20900,20950,20950,20900,148
|
|
20240805,140100,2167812100,20950,20950,20950,20950,220
|
|
20240805,140000,2163203100,21000,21000,21000,21000,20
|
|
20240805,135900,2162783100,21050,21050,21050,21050,0
|
|
20240805,135800,2162783100,21050,20950,21050,20950,230
|
|
20240805,135700,2157964200,20950,20950,20950,20950,43
|
|
20240805,135600,2157063350,21050,20950,21050,20950,3
|
|
20240805,135500,2157000300,20950,21050,21050,20950,374
|
|
20240805,135400,2149148550,21000,21000,21000,21000,0
|
|
20240805,135300,2149148550,21000,21000,21000,21000,84
|
|
20240805,135200,2147384550,21000,21050,21050,21000,1004
|
|
20240805,135100,2126300350,21000,20950,21000,20950,117
|
|
20240805,135000,2123848350,21000,21000,21000,21000,103
|
|
20240805,134900,2121685350,21050,21000,21050,20950,230
|
|
20240805,134800,2116863750,21050,21000,21050,20950,174
|
|
20240805,134700,2113213250,21000,21050,21050,21000,153
|
|
20240805,134600,2109998600,21000,21000,21000,21000,85
|
|
20240805,134500,2108213600,21000,21000,21000,21000,100
|
|
20240805,134400,2106113600,21000,21000,21000,21000,393
|
|
20240805,134300,2097860600,21000,21000,21000,21000,2218
|
|
20240805,134200,2051282600,21050,21000,21050,21000,55
|
|
20240805,134100,2050125850,21050,21000,21050,21000,482
|
|
20240805,134000,2040003800,21050,21050,21050,21050,5
|
|
20240805,133900,2039898550,21050,21050,21100,21050,549
|
|
20240805,133800,2028337100,21050,21050,21050,21050,152
|
|
20240805,133700,2025137500,21100,21100,21100,21000,53
|
|
20240805,133600,2024019400,21000,21050,21050,21000,1741
|
|
20240805,133500,1987414400,21050,21050,21050,21050,1
|
|
20240805,133400,1987393350,21200,21200,21200,21200,1
|
|
20240805,133300,1987372150,21050,21200,21200,21050,35
|
|
20240805,133200,1986633050,21200,21200,21200,21200,327
|
|
20240805,133100,1979700650,21200,21200,21200,21050,31
|
|
20240805,133000,1979046450,21200,21100,21200,21100,249
|
|
20240805,132900,1973787650,21100,21200,21200,21100,513
|
|
20240805,132800,1962962050,21200,21100,21200,21050,30
|
|
20240805,132700,1962329850,21050,21100,21100,21050,312
|
|
20240805,132600,1955747650,21100,21200,21200,21100,218
|
|
20240805,132500,1951147700,21100,21150,21150,21100,640
|
|
20240805,132400,1937643650,21100,21100,21100,21100,130
|
|
20240805,132300,1934900650,21100,21100,21100,21100,10
|
|
20240805,132200,1934689650,21100,21100,21100,21100,20
|
|
20240805,132100,1934267650,21250,21150,21250,21100,152
|
|
20240805,132000,1931057450,21150,21150,21150,21150,200
|
|
20240805,131900,1926827450,21150,21250,21250,21150,310
|
|
20240805,131800,1920243200,21250,21250,21250,21200,317
|
|
20240805,131700,1913509150,21200,21200,21250,21200,25
|
|
20240805,131600,1912978950,21250,21250,21250,21250,3
|
|
20240805,131500,1912915200,21200,21200,21200,21200,42
|
|
20240805,131400,1912024800,21200,21200,21200,21050,390
|
|
20240805,131300,1903760800,21050,21100,21200,21050,575
|
|
20240805,131200,1891628550,21050,21050,21050,21050,0
|
|
20240805,131100,1891628550,21050,21050,21200,21050,631
|
|
20240805,131000,1878344350,21050,21200,21200,21050,107
|
|
20240805,130900,1876090950,21050,21050,21200,21050,740
|
|
20240805,130800,1860492150,21050,21150,21150,21050,270
|
|
20240805,130700,1854796250,21250,21100,21250,21100,135
|
|
20240805,130600,1851944750,21150,21200,21200,21100,589
|
|
20240805,130500,1839487750,21200,21200,21200,21200,850
|
|
20240805,130400,1821467750,21200,21200,21200,21200,1210
|
|
20240805,130300,1795815750,21200,21200,21200,21200,170
|
|
20240805,130200,1792211750,21250,21250,21250,21250,4
|
|
20240805,130100,1792126750,21200,21200,21200,21200,50
|
|
20240805,130000,1791066750,21200,21250,21250,21200,271
|
|
20240805,125900,1785309000,21250,21250,21250,21250,15
|
|
20240805,125800,1784990250,21250,21250,21250,21250,573
|
|
20240805,125700,1772814000,21200,21200,21200,21200,20
|
|
20240805,125600,1772390000,21200,21200,21200,21200,0
|
|
20240805,125500,1772390000,21200,21200,21200,21200,80
|
|
20240805,125400,1770694000,21250,21250,21250,21250,0
|
|
20240805,125300,1770694000,21250,21250,21250,21250,0
|
|
20240805,125200,1770694000,21250,21200,21250,21150,790
|
|
20240805,125100,1753910750,21250,21250,21250,21250,125
|
|
20240805,125000,1751254500,21200,21200,21200,21200,5
|
|
20240805,124900,1751148500,21250,21250,21250,21100,72
|
|
20240805,124800,1749621500,21100,21250,21250,21100,14
|
|
20240805,124700,1749324600,21250,21250,21250,21250,1
|
|
20240805,124600,1749303350,21100,21250,21250,21100,149
|
|
20240805,124500,1746152050,21150,21250,21250,21150,20
|
|
20240805,124400,1745728150,21250,21100,21250,21100,23
|
|
20240805,124300,1745242400,21300,21100,21300,21100,921
|
|
20240805,124200,1725736950,21150,21100,21150,21050,1004
|
|
20240805,124100,1704597950,21100,21100,21100,21100,20
|
|
20240805,124000,1704175950,21150,21300,21350,21000,2548
|
|
20240805,123900,1650375850,21150,21250,21300,21150,350
|
|
20240805,123800,1642933300,21100,21300,21300,21100,2041
|
|
20240805,123700,1599738250,21300,21300,21300,21300,300
|
|
20240805,123600,1593348250,21300,21300,21300,21300,2
|
|
20240805,123500,1593305650,21500,21300,21500,21300,29
|
|
20240805,123400,1592686150,21500,21500,21500,21500,0
|
|
20240805,123300,1592686150,21500,21500,21500,21500,0
|
|
20240805,123200,1592686150,21500,21450,21500,21250,66
|
|
20240805,123100,1591272400,21450,21450,21450,21450,2006
|
|
20240805,123000,1548243700,21450,21400,21500,21100,2459
|
|
20240805,122900,1495945100,21450,21450,21450,21450,100
|
|
20240805,122800,1493800100,21500,21500,21500,21500,25
|
|
20240805,122700,1493262600,21500,21400,21500,21400,221
|
|
20240805,122600,1488533100,21400,21400,21400,21400,0
|
|
20240805,122500,1488533100,21400,21400,21400,21400,50
|
|
20240805,122400,1487463100,21400,21500,21500,21400,21
|
|
20240805,122300,1487013600,21450,21450,21450,21450,27
|
|
20240805,122200,1486434450,21500,21500,21500,21500,1
|
|
20240805,122100,1486412950,21450,21500,21500,21450,26
|
|
20240805,122000,1485854950,21450,21450,21450,21450,23
|
|
20240805,121900,1485361600,21350,21350,21350,21350,20
|
|
20240805,121800,1484934600,21400,21500,21500,21400,1060
|
|
20240805,121700,1462150600,21500,21400,21500,21400,25
|
|
20240805,121600,1461615000,21400,21350,21400,21350,21
|
|
20240805,121500,1461166600,21350,21350,21350,21350,8
|
|
20240805,121400,1460995800,21350,21350,21350,21350,0
|
|
20240805,121300,1460995800,21350,21350,21350,21350,20
|
|
20240805,121200,1460568800,21350,21400,21400,21350,28
|
|
20240805,121100,1459970800,21450,21500,21500,21450,4
|
|
20240805,121000,1459884900,21300,21300,21300,21300,20
|
|
20240805,120900,1459458900,21500,21500,21500,21500,0
|
|
20240805,120800,1459458900,21500,21350,21500,21250,1325
|
|
20240805,120700,1431227050,21450,21450,21450,21450,0
|
|
20240805,120600,1431227050,21450,21400,21450,21400,151
|
|
20240805,120500,1427995350,21400,21450,21450,21400,63
|
|
20240805,120400,1426646500,21450,21450,21450,21450,14
|
|
20240805,120300,1426346200,21450,21550,21550,21450,336
|
|
20240805,120200,1419138650,21500,21500,21500,21500,139
|
|
20240805,120100,1416150150,21500,21500,21500,21500,0
|
|
20240805,120000,1416150150,21500,21500,21500,21500,29
|
|
20240805,115900,1415526650,21500,21500,21500,21500,140
|
|
20240805,115800,1412516650,21550,21550,21550,21550,0
|
|
20240805,115700,1412516650,21550,21550,21550,21550,61
|
|
20240805,115600,1411202100,21550,21550,21550,21550,24
|
|
20240805,115500,1410684900,21500,21550,21550,21500,7001
|
|
20240805,115400,1260100700,21750,21550,21750,21550,172
|
|
20240805,115300,1256363700,21550,21650,21650,21550,47
|
|
20240805,115200,1255349650,21650,21550,21650,21550,427
|
|
20240805,115100,1246147500,21550,21550,21550,21550,20
|
|
20240805,115000,1245716500,21550,21650,21650,21550,131
|
|
20240805,114900,1242893050,21650,21600,21650,21600,1008
|
|
20240805,114800,1221078050,21550,21600,21600,21550,721
|
|
20240805,114700,1205506450,21550,21550,21550,21550,2
|
|
20240805,114600,1205463350,21550,21550,21550,21550,30
|
|
20240805,114500,1204816850,21550,21550,21550,21550,50
|
|
20240805,114400,1203739350,21600,21600,21600,21600,31
|
|
20240805,114300,1203069750,21650,21550,21650,21550,21
|
|
20240805,114200,1202617100,21550,21550,21550,21550,0
|
|
20240805,114100,1202617100,21550,21550,21550,21550,0
|
|
20240805,114000,1202617100,21550,21600,21600,21550,489
|
|
20240805,113900,1192055700,21550,21550,21550,21550,10
|
|
20240805,113800,1191840200,21550,21550,21550,21550,0
|
|
20240805,113700,1191840200,21550,21550,21550,21550,20
|
|
20240805,113600,1191409200,21650,21600,21650,21600,100
|
|
20240805,113500,1189249150,21500,21550,21550,21500,80
|
|
20240805,113400,1187526650,21500,21600,21600,21500,1023
|
|
20240805,113300,1165531950,21500,21600,21600,21500,2031
|
|
20240805,113200,1121789400,21550,21600,21600,21550,1028
|
|
20240805,113100,1099625550,21650,21650,21650,21600,185
|
|
20240805,113000,1095624450,21650,21650,21650,21650,5
|
|
20240805,112900,1095516200,21600,21600,21600,21600,20
|
|
20240805,112800,1095084200,21600,21600,21600,21600,0
|
|
20240805,112700,1095084200,21600,21600,21600,21600,0
|
|
20240805,112600,1095084200,21600,21600,21600,21600,20
|
|
20240805,112500,1094652200,21550,21600,21600,21550,697
|
|
20240805,112400,1079618400,21600,21600,21600,21600,136
|
|
20240805,112300,1076680800,21600,21600,21600,21600,30
|
|
20240805,112200,1076032800,21600,21600,21600,21600,0
|
|
20240805,112100,1076032800,21600,21600,21650,21600,62
|
|
20240805,112000,1074693500,21550,21550,21550,21550,0
|
|
20240805,111900,1074693500,21550,21550,21550,21550,33
|
|
20240805,111800,1073982350,21550,21600,21600,21550,170
|
|
20240805,111700,1070317900,21600,21650,21650,21600,101
|
|
20240805,111600,1068136250,21650,21650,21650,21650,66
|
|
20240805,111500,1066707350,21650,21600,21650,21600,48
|
|
20240805,111400,1065669150,21550,21550,21550,21550,45
|
|
20240805,111300,1064699400,21550,21550,21550,21550,506
|
|
20240805,111200,1053795100,21550,21550,21550,21550,20
|
|
20240805,111100,1053364100,21650,21650,21650,21650,100
|
|
20240805,111000,1051199100,21650,21650,21650,21650,0
|
|
20240805,110900,1051199100,21650,21600,21650,21550,104
|
|
20240805,110800,1048953500,21600,21600,21600,21600,66
|
|
20240805,110700,1047527900,21600,21700,21700,21600,4143
|
|
20240805,110600,957857000,21700,21750,21750,21700,135
|
|
20240805,110500,954923250,21750,21750,21750,21750,65
|
|
20240805,110400,953509500,21700,21700,21700,21700,30
|
|
20240805,110300,952858500,21700,21700,21700,21700,0
|
|
20240805,110200,952858500,21700,21700,21700,21700,0
|
|
20240805,110100,952858500,21700,21700,21700,21700,2288
|
|
20240805,110000,903208900,21700,21700,21700,21700,24
|
|
20240805,105900,902688100,21700,21650,21700,21650,22
|
|
20240805,105800,902211050,21650,21700,21700,21650,320
|
|
20240805,105700,895268050,21700,21700,21700,21700,857
|
|
20240805,105600,876671150,21650,21650,21650,21650,32
|
|
20240805,105500,875978350,21650,21650,21650,21650,601
|
|
20240805,105400,862966700,21650,21700,21700,21650,126
|
|
20240805,105300,860232550,21700,21700,21700,21650,507
|
|
20240805,105200,849231650,21650,21650,21650,21650,0
|
|
20240805,105100,849231650,21650,21700,21700,21650,55
|
|
20240805,105000,848040850,21700,21800,21800,21650,3041
|
|
20240805,104900,782020200,21800,21800,21800,21800,106
|
|
20240805,104800,779709400,21800,21800,21800,21800,0
|
|
20240805,104700,779709400,21800,21800,21800,21800,20
|
|
20240805,104600,779273400,21850,21900,21900,21800,406
|
|
20240805,104500,770413800,21900,21800,21900,21800,24
|
|
20240805,104400,769890200,21850,21850,21850,21850,5
|
|
20240805,104300,769780950,21850,21850,21850,21850,0
|
|
20240805,104200,769780950,21850,21850,21850,21850,25
|
|
20240805,104100,769234700,21850,21850,21850,21850,4
|
|
20240805,104000,769147300,21750,21750,21750,21750,0
|
|
20240805,103900,769147300,21750,21750,21750,21700,635
|
|
20240805,103800,755336200,21750,21800,21900,21750,1282
|
|
20240805,103700,727445100,21800,21800,21800,21800,473
|
|
20240805,103600,717133700,21800,21800,21800,21800,20
|
|
20240805,103500,716697700,21800,21800,21800,21800,2
|
|
20240805,103400,716654100,21800,21800,21800,21800,0
|
|
20240805,103300,716654100,21800,21900,21900,21800,310
|
|
20240805,103200,709880500,21900,21900,21900,21900,0
|
|
20240805,103100,709880500,21900,21850,21900,21800,1458
|
|
20240805,103000,678041200,21850,21850,21850,21850,0
|
|
20240805,102900,678041200,21850,21850,21850,21850,570
|
|
20240805,102800,665586700,21800,21800,21800,21800,20
|
|
20240805,102700,665150700,21800,21800,21800,21800,70
|
|
20240805,102600,663624700,21800,21800,21800,21800,0
|
|
20240805,102500,663624700,21800,21850,21850,21800,157
|
|
20240805,102400,660195250,21900,21900,21900,21900,1
|
|
20240805,102300,660173350,21800,21800,21800,21800,93
|
|
20240805,102200,658145950,21750,21800,21800,21750,156
|
|
20240805,102100,654746150,21800,21750,21800,21750,156
|
|
20240805,102000,651345400,21800,21750,21800,21750,24
|
|
20240805,101900,650823350,21800,21800,21800,21800,203
|
|
20240805,101800,646397950,21800,21750,21800,21750,238
|
|
20240805,101700,641220500,21750,21800,21800,21750,495
|
|
20240805,101600,630451950,21800,21800,21800,21800,315
|
|
20240805,101500,623584950,21900,21800,21900,21800,322
|
|
20240805,101400,616565150,21800,21900,21900,21800,157
|
|
20240805,101300,613137350,21850,21800,21850,21800,401
|
|
20240805,101200,604385500,21800,21850,21950,21800,2140
|
|
20240805,101100,557660900,21850,21900,21900,21850,32
|
|
20240805,101000,556961100,21950,21850,21950,21850,62
|
|
20240805,100900,555606300,21900,21850,21950,21850,31
|
|
20240805,100800,554927950,21950,21950,21950,21950,2
|
|
20240805,100700,554884050,21900,21900,21900,21900,57
|
|
20240805,100600,553635750,22050,21950,22050,21850,37
|
|
20240805,100500,552824700,22050,21950,22050,21850,3170
|
|
20240805,100400,483400800,21950,21950,21950,21950,12
|
|
20240805,100300,483137400,21950,22000,22050,21950,76
|
|
20240805,100200,481466200,22000,22000,22000,22000,30
|
|
20240805,100100,480806200,22000,22000,22000,22000,4
|
|
20240805,100000,480718200,22050,22000,22050,21900,667
|
|
20240805,095900,466045050,21900,21900,21900,21900,300
|
|
20240805,095800,459475050,21900,21950,22000,21900,749
|
|
20240805,095700,443064850,22000,22000,22000,22000,2
|
|
20240805,095600,443020850,21950,21950,21950,21950,125
|
|
20240805,095500,440277100,21950,22000,22000,21950,262
|
|
20240805,095400,434525150,22050,22000,22050,21900,1009
|
|
20240805,095300,412406050,22000,22000,22000,22000,6
|
|
20240805,095200,412274050,22000,22000,22000,22000,459
|
|
20240805,095100,402176050,22000,22000,22000,22000,1165
|
|
20240805,095000,376546050,22150,22150,22150,22150,182
|
|
20240805,094900,372514750,22150,22150,22150,22150,1
|
|
20240805,094800,372492600,22200,22200,22200,22200,2
|
|
20240805,094700,372448200,22200,22050,22200,22050,146
|
|
20240805,094600,369228750,22050,22100,22100,22050,541
|
|
20240805,094500,357299550,22100,22200,22200,22100,698
|
|
20240805,094400,341872750,22200,22200,22200,22200,222
|
|
20240805,094300,336944350,22200,22200,22200,22200,3
|
|
20240805,094200,336877750,22200,22200,22200,22150,76
|
|
20240805,094100,335190800,22200,22200,22200,22200,30
|
|
20240805,094000,334524800,22250,22300,22300,22250,14
|
|
20240805,093900,334213250,22300,22300,22300,22300,0
|
|
20240805,093800,334213250,22300,22150,22300,22150,57
|
|
20240805,093700,332950550,22300,22300,22300,22300,2
|
|
20240805,093600,332905950,22150,22150,22150,22150,55
|
|
20240805,093500,331687700,22150,22150,22150,22150,0
|
|
20240805,093400,331687700,22150,22200,22200,22150,500
|
|
20240805,093300,320602700,22150,22150,22150,22150,0
|
|
20240805,093200,320602700,22150,22150,22150,22150,0
|
|
20240805,093100,320602700,22150,22200,22200,22150,300
|
|
20240805,093000,313955300,22100,22300,22300,22100,552
|
|
20240805,092900,301711400,22300,22250,22300,22250,237
|
|
20240805,092800,296437700,22200,22200,22200,22200,46
|
|
20240805,092700,295416500,22150,22200,22200,22150,123
|
|
20240805,092600,292688400,22200,22150,22200,22150,49
|
|
20240805,092500,291602950,22050,22050,22050,22050,321
|
|
20240805,092400,284524900,22250,22100,22250,22050,44
|
|
20240805,092300,283552650,22100,22100,22100,22100,148
|
|
20240805,092200,280281850,22100,22050,22100,22050,224
|
|
20240805,092100,275341650,22050,22050,22050,22050,0
|
|
20240805,092000,275341650,22050,22050,22100,22000,332
|
|
20240805,091900,268021000,22050,22050,22050,22050,1136
|
|
20240805,091800,242972200,22050,22100,22100,22050,690
|
|
20240805,091700,227738050,22150,22100,22150,22100,332
|
|
20240805,091600,220397050,22100,22250,22250,22100,47
|
|
20240805,091500,219356550,22250,22250,22250,22250,2
|
|
20240805,091400,219312050,22100,22100,22300,22050,206
|
|
20240805,091300,214754350,22050,22200,22300,22050,1392
|
|
20240805,091200,183976100,22350,22200,22350,22200,675
|
|
20240805,091100,168980500,22150,22150,22200,22150,2299
|
|
20240805,091000,117944800,22150,22200,22200,22150,58
|
|
20240805,090900,116659950,22200,22100,22200,22100,609
|
|
20240805,090800,103200150,22150,22200,22200,22150,644
|
|
20240805,090700,88931600,22200,22200,22200,22100,399
|
|
20240805,090600,80088300,22250,22350,22350,22200,106
|
|
20240805,090500,77730200,22350,22400,22400,22200,527
|
|
20240805,090400,66006050,22400,22400,22400,22250,443
|
|
20240805,090300,56133600,22400,22350,22450,22250,538
|
|
20240805,090200,44129300,22400,22450,22450,22350,329
|
|
20240805,090100,36766200,22450,22450,22500,22450,213
|
|
20240805,090000,31981800,22450,22500,22500,22400,1423
|