634 lines
36 KiB
CSV
634 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,193100,24888170500,354000,354000,354000,354000,2054
|
|
20240802,193000,24888170500,354000,354000,354000,354000,0
|
|
20240802,192900,24888170500,354000,354000,354000,354000,0
|
|
20240802,192800,24888170500,354000,354000,354000,354000,0
|
|
20240802,192700,24888170500,354000,354000,354000,354000,0
|
|
20240802,192600,24888170500,354000,354000,354000,354000,0
|
|
20240802,192500,24888170500,354000,354000,354000,354000,0
|
|
20240802,192400,24888170500,354000,354000,354000,354000,0
|
|
20240802,192300,24888170500,354000,354000,354000,354000,0
|
|
20240802,192200,24888170500,354000,354000,354000,354000,0
|
|
20240802,192100,24888170500,354000,354000,354000,354000,0
|
|
20240802,192000,24888170500,354000,354000,354000,354000,0
|
|
20240802,191900,24888170500,354000,354000,354000,354000,0
|
|
20240802,191800,24888170500,354000,354000,354000,354000,0
|
|
20240802,191700,24888170500,354000,354000,354000,354000,0
|
|
20240802,191600,24888170500,354000,354000,354000,354000,0
|
|
20240802,191500,24888170500,354000,354000,354000,354000,0
|
|
20240802,191400,24888170500,354000,354000,354000,354000,0
|
|
20240802,191300,24888170500,354000,354000,354000,354000,0
|
|
20240802,191200,24888170500,354000,354000,354000,354000,0
|
|
20240802,191100,24888170500,354000,354000,354000,354000,0
|
|
20240802,191000,24888170500,354000,354000,354000,354000,0
|
|
20240802,190900,24888170500,354000,354000,354000,354000,0
|
|
20240802,190800,24888170500,354000,354000,354000,354000,0
|
|
20240802,190700,24888170500,354000,354000,354000,354000,0
|
|
20240802,190600,24888170500,354000,354000,354000,354000,0
|
|
20240802,190500,24888170500,354000,354000,354000,354000,0
|
|
20240802,190400,24888170500,354000,354000,354000,354000,0
|
|
20240802,190300,24888170500,354000,354000,354000,354000,0
|
|
20240802,190200,24888170500,354000,354000,354000,354000,0
|
|
20240802,190100,24888170500,354000,354000,354000,354000,2054
|
|
20240802,190000,24888170500,354000,354000,354000,354000,0
|
|
20240802,185900,24888170500,354000,354000,354000,354000,0
|
|
20240802,185800,24888170500,354000,354000,354000,354000,0
|
|
20240802,185700,24888170500,354000,354000,354000,354000,0
|
|
20240802,185600,24888170500,354000,354000,354000,354000,0
|
|
20240802,185500,24888170500,354000,354000,354000,354000,0
|
|
20240802,185400,24888170500,354000,354000,354000,354000,0
|
|
20240802,185300,24888170500,354000,354000,354000,354000,0
|
|
20240802,185200,24888170500,354000,354000,354000,354000,0
|
|
20240802,185100,24888170500,354000,354000,354000,354000,0
|
|
20240802,185000,24888170500,354000,354000,354000,354000,0
|
|
20240802,184900,24888170500,354000,354000,354000,354000,0
|
|
20240802,184800,24888170500,354000,354000,354000,354000,0
|
|
20240802,184700,24888170500,354000,354000,354000,354000,0
|
|
20240802,184600,24888170500,354000,354000,354000,354000,0
|
|
20240802,184500,24888170500,354000,354000,354000,354000,0
|
|
20240802,184400,24888170500,354000,354000,354000,354000,0
|
|
20240802,184300,24888170500,354000,354000,354000,354000,0
|
|
20240802,184200,24888170500,354000,354000,354000,354000,0
|
|
20240802,184100,24888170500,354000,354000,354000,354000,0
|
|
20240802,184000,24888170500,354000,354000,354000,354000,0
|
|
20240802,183900,24888170500,354000,354000,354000,354000,0
|
|
20240802,183800,24888170500,354000,354000,354000,354000,0
|
|
20240802,183700,24888170500,354000,354000,354000,354000,0
|
|
20240802,183600,24888170500,354000,354000,354000,354000,0
|
|
20240802,183500,24888170500,354000,354000,354000,354000,0
|
|
20240802,183400,24888170500,354000,354000,354000,354000,0
|
|
20240802,183300,24888170500,354000,354000,354000,354000,0
|
|
20240802,183200,24888170500,354000,354000,354000,354000,0
|
|
20240802,183100,24888170500,354000,354000,354000,354000,2054
|
|
20240802,183000,24888170500,354000,354000,354000,354000,0
|
|
20240802,182900,24888170500,354000,354000,354000,354000,0
|
|
20240802,182800,24888170500,354000,354000,354000,354000,0
|
|
20240802,182700,24888170500,354000,354000,354000,354000,0
|
|
20240802,182600,24888170500,354000,354000,354000,354000,0
|
|
20240802,182500,24888170500,354000,354000,354000,354000,0
|
|
20240802,182400,24888170500,354000,354000,354000,354000,0
|
|
20240802,182300,24888170500,354000,354000,354000,354000,0
|
|
20240802,182200,24888170500,354000,354000,354000,354000,0
|
|
20240802,182100,24888170500,354000,354000,354000,354000,0
|
|
20240802,182000,24888170500,354000,354000,354000,354000,0
|
|
20240802,181900,24888170500,354000,354000,354000,354000,0
|
|
20240802,181800,24888170500,354000,354000,354000,354000,0
|
|
20240802,181700,24888170500,354000,354000,354000,354000,0
|
|
20240802,181600,24888170500,354000,354000,354000,354000,0
|
|
20240802,181500,24888170500,354000,354000,354000,354000,0
|
|
20240802,181400,24888170500,354000,354000,354000,354000,0
|
|
20240802,181300,24888170500,354000,354000,354000,354000,0
|
|
20240802,181200,24888170500,354000,354000,354000,354000,0
|
|
20240802,181100,24888170500,354000,354000,354000,354000,0
|
|
20240802,181000,24888170500,354000,354000,354000,354000,0
|
|
20240802,180900,24888170500,354000,354000,354000,354000,0
|
|
20240802,180800,24888170500,354000,354000,354000,354000,0
|
|
20240802,180700,24888170500,354000,354000,354000,354000,0
|
|
20240802,180600,24888170500,354000,354000,354000,354000,0
|
|
20240802,180500,24888170500,354000,354000,354000,354000,0
|
|
20240802,180400,24888170500,354000,354000,354000,354000,0
|
|
20240802,180300,24888170500,354000,354000,354000,354000,0
|
|
20240802,180200,24888170500,354000,354000,354000,354000,0
|
|
20240802,180100,24888170500,354000,354000,354000,354000,2054
|
|
20240802,180000,24888170500,354000,354000,354000,354000,0
|
|
20240802,175900,24888170500,354000,354000,354000,354000,0
|
|
20240802,175800,24888170500,354000,354000,354000,354000,0
|
|
20240802,175700,24888170500,354000,354000,354000,354000,0
|
|
20240802,175600,24888170500,354000,354000,354000,354000,0
|
|
20240802,175500,24888170500,354000,354000,354000,354000,0
|
|
20240802,175400,24888170500,354000,354000,354000,354000,0
|
|
20240802,175300,24888170500,354000,354000,354000,354000,0
|
|
20240802,175200,24888170500,354000,354000,354000,354000,0
|
|
20240802,175100,24888170500,354000,354000,354000,354000,0
|
|
20240802,175000,24888170500,354000,354000,354000,354000,0
|
|
20240802,174900,24888170500,354000,354000,354000,354000,0
|
|
20240802,174800,24888170500,354000,354000,354000,354000,0
|
|
20240802,174700,24888170500,354000,354000,354000,354000,0
|
|
20240802,174600,24888170500,354000,354000,354000,354000,0
|
|
20240802,174500,24888170500,354000,354000,354000,354000,0
|
|
20240802,174400,24888170500,354000,354000,354000,354000,0
|
|
20240802,174300,24888170500,354000,354000,354000,354000,0
|
|
20240802,174200,24888170500,354000,354000,354000,354000,0
|
|
20240802,174100,24888170500,354000,354000,354000,354000,0
|
|
20240802,174000,24888170500,354000,354000,354000,354000,0
|
|
20240802,173900,24888170500,354000,354000,354000,354000,0
|
|
20240802,173800,24888170500,354000,354000,354000,354000,0
|
|
20240802,173700,24888170500,354000,354000,354000,354000,0
|
|
20240802,173600,24888170500,354000,354000,354000,354000,0
|
|
20240802,173500,24888170500,354000,354000,354000,354000,0
|
|
20240802,173400,24888170500,354000,354000,354000,354000,0
|
|
20240802,173300,24888170500,354000,354000,354000,354000,0
|
|
20240802,173200,24888170500,354000,354000,354000,354000,0
|
|
20240802,173100,24888170500,354000,354000,354000,354000,2054
|
|
20240802,173000,24888170500,354000,354000,354000,354000,0
|
|
20240802,172900,24888170500,354000,354000,354000,354000,0
|
|
20240802,172800,24888170500,354000,354000,354000,354000,0
|
|
20240802,172700,24888170500,354000,354000,354000,354000,0
|
|
20240802,172600,24888170500,354000,354000,354000,354000,0
|
|
20240802,172500,24888170500,354000,354000,354000,354000,0
|
|
20240802,172400,24888170500,354000,354000,354000,354000,0
|
|
20240802,172300,24888170500,354000,354000,354000,354000,0
|
|
20240802,172200,24888170500,354000,354000,354000,354000,0
|
|
20240802,172100,24888170500,354000,354000,354000,354000,0
|
|
20240802,172000,24888170500,354000,354000,354000,354000,0
|
|
20240802,171900,24888170500,354000,354000,354000,354000,0
|
|
20240802,171800,24888170500,354000,354000,354000,354000,0
|
|
20240802,171700,24888170500,354000,354000,354000,354000,0
|
|
20240802,171600,24888170500,354000,354000,354000,354000,0
|
|
20240802,171500,24888170500,354000,354000,354000,354000,0
|
|
20240802,171400,24888170500,354000,354000,354000,354000,0
|
|
20240802,171300,24888170500,354000,354000,354000,354000,0
|
|
20240802,171200,24888170500,354000,354000,354000,354000,0
|
|
20240802,171100,24888170500,354000,354000,354000,354000,0
|
|
20240802,171000,24888170500,354000,354000,354000,354000,0
|
|
20240802,170900,24888170500,354000,354000,354000,354000,0
|
|
20240802,170800,24888170500,354000,354000,354000,354000,0
|
|
20240802,170700,24888170500,354000,354000,354000,354000,0
|
|
20240802,170600,24888170500,354000,354000,354000,354000,0
|
|
20240802,170500,24888170500,354000,354000,354000,354000,0
|
|
20240802,170400,24888170500,354000,354000,354000,354000,0
|
|
20240802,170300,24888170500,354000,354000,354000,354000,0
|
|
20240802,170200,24888170500,354000,354000,354000,354000,0
|
|
20240802,170100,24888170500,354000,354000,354000,354000,2054
|
|
20240802,170000,24888170500,354000,354000,354000,354000,0
|
|
20240802,165900,24888170500,354000,354000,354000,354000,0
|
|
20240802,165800,24888170500,354000,354000,354000,354000,0
|
|
20240802,165700,24888170500,354000,354000,354000,354000,0
|
|
20240802,165600,24888170500,354000,354000,354000,354000,0
|
|
20240802,165500,24888170500,354000,354000,354000,354000,0
|
|
20240802,165400,24888170500,354000,354000,354000,354000,0
|
|
20240802,165300,24888170500,354000,354000,354000,354000,0
|
|
20240802,165200,24888170500,354000,354000,354000,354000,0
|
|
20240802,165100,24888170500,354000,354000,354000,354000,0
|
|
20240802,165000,24888170500,354000,354000,354000,354000,0
|
|
20240802,164900,24888170500,354000,354000,354000,354000,0
|
|
20240802,164800,24888170500,354000,354000,354000,354000,0
|
|
20240802,164700,24888170500,354000,354000,354000,354000,0
|
|
20240802,164600,24888170500,354000,354000,354000,354000,0
|
|
20240802,164500,24888170500,354000,354000,354000,354000,0
|
|
20240802,164400,24888170500,354000,354000,354000,354000,0
|
|
20240802,164300,24888170500,354000,354000,354000,354000,0
|
|
20240802,164200,24888170500,354000,354000,354000,354000,0
|
|
20240802,164100,24888170500,354000,354000,354000,354000,0
|
|
20240802,164000,24888170500,354000,354000,354000,354000,0
|
|
20240802,163900,24888170500,354000,354000,354000,354000,0
|
|
20240802,163800,24888170500,354000,354000,354000,354000,0
|
|
20240802,163700,24888170500,354000,354000,354000,354000,0
|
|
20240802,163600,24888170500,354000,354000,354000,354000,0
|
|
20240802,163500,24888170500,354000,354000,354000,354000,0
|
|
20240802,163400,24888170500,354000,354000,354000,354000,0
|
|
20240802,163300,24888170500,354000,354000,354000,354000,0
|
|
20240802,163200,24888170500,354000,354000,354000,354000,0
|
|
20240802,163100,24888170500,354000,354000,354000,354000,2054
|
|
20240802,163000,24888170500,354000,354000,354000,354000,0
|
|
20240802,162900,24888170500,354000,354000,354000,354000,0
|
|
20240802,162800,24888170500,354000,354000,354000,354000,0
|
|
20240802,162700,24888170500,354000,354000,354000,354000,0
|
|
20240802,162600,24888170500,354000,354000,354000,354000,0
|
|
20240802,162500,24888170500,354000,354000,354000,354000,0
|
|
20240802,162400,24888170500,354000,354000,354000,354000,0
|
|
20240802,162300,24888170500,354000,354000,354000,354000,0
|
|
20240802,162200,24888170500,354000,354000,354000,354000,0
|
|
20240802,162100,24888170500,354000,354000,354000,354000,0
|
|
20240802,162000,24888170500,354000,354000,354000,354000,0
|
|
20240802,161900,24888170500,354000,354000,354000,354000,0
|
|
20240802,161800,24888170500,354000,354000,354000,354000,0
|
|
20240802,161700,24888170500,354000,354000,354000,354000,0
|
|
20240802,161600,24888170500,354000,354000,354000,354000,0
|
|
20240802,161500,24888170500,354000,354000,354000,354000,0
|
|
20240802,161400,24888170500,354000,354000,354000,354000,0
|
|
20240802,161300,24888170500,354000,354000,354000,354000,0
|
|
20240802,161200,24888170500,354000,354000,354000,354000,0
|
|
20240802,161100,24888170500,354000,354000,354000,354000,0
|
|
20240802,161000,24888170500,354000,354000,354000,354000,0
|
|
20240802,160900,24888170500,354000,354000,354000,354000,0
|
|
20240802,160800,24888170500,354000,354000,354000,354000,0
|
|
20240802,160700,24888170500,354000,354000,354000,354000,0
|
|
20240802,160600,24888170500,354000,354000,354000,354000,0
|
|
20240802,160500,24888170500,354000,354000,354000,354000,0
|
|
20240802,160400,24888170500,354000,354000,354000,354000,0
|
|
20240802,160300,24888170500,354000,354000,354000,354000,0
|
|
20240802,160200,24888170500,354000,354000,354000,354000,0
|
|
20240802,160100,24888170500,354000,354000,354000,354000,2054
|
|
20240802,160000,24888170500,354000,354000,354000,354000,0
|
|
20240802,155900,24888170500,354000,354000,354000,354000,0
|
|
20240802,155800,24888170500,354000,354000,354000,354000,0
|
|
20240802,155700,24888170500,354000,354000,354000,354000,0
|
|
20240802,155600,24888170500,354000,354000,354000,354000,0
|
|
20240802,155500,24888170500,354000,354000,354000,354000,0
|
|
20240802,155400,24888170500,354000,354000,354000,354000,0
|
|
20240802,155300,24888170500,354000,354000,354000,354000,0
|
|
20240802,155200,24888170500,354000,354000,354000,354000,0
|
|
20240802,155100,24888170500,354000,354000,354000,354000,0
|
|
20240802,155000,24888170500,354000,354000,354000,354000,0
|
|
20240802,154900,24888170500,354000,354000,354000,354000,0
|
|
20240802,154800,24888170500,354000,354000,354000,354000,0
|
|
20240802,154700,24888170500,354000,354000,354000,354000,0
|
|
20240802,154600,24888170500,354000,354000,354000,354000,0
|
|
20240802,154500,24888170500,354000,354000,354000,354000,0
|
|
20240802,154400,24888170500,354000,354000,354000,354000,0
|
|
20240802,154300,24888170500,354000,354000,354000,354000,0
|
|
20240802,154200,24888170500,354000,354000,354000,354000,0
|
|
20240802,154100,24888170500,354000,354000,354000,354000,0
|
|
20240802,154000,24888170500,354000,354000,354000,354000,0
|
|
20240802,153900,24888170500,354000,354000,354000,354000,0
|
|
20240802,153800,24888170500,354000,354000,354000,354000,0
|
|
20240802,153700,24888170500,354000,354000,354000,354000,0
|
|
20240802,153600,24888170500,354000,354000,354000,354000,0
|
|
20240802,153500,24888170500,354000,354000,354000,354000,0
|
|
20240802,153400,24888170500,354000,354000,354000,354000,0
|
|
20240802,153300,24888170500,354000,354000,354000,354000,0
|
|
20240802,153200,24888170500,354000,354000,354000,354000,0
|
|
20240802,153100,24888170500,354000,354000,354000,354000,2054
|
|
20240802,153000,24888170500,354000,354000,354000,354000,2054
|
|
20240802,152900,24161054500,354500,354500,354500,354500,0
|
|
20240802,152800,24161054500,354500,354500,354500,354500,0
|
|
20240802,152700,24161054500,354500,354500,354500,354500,0
|
|
20240802,152600,24161054500,354500,354500,354500,354500,0
|
|
20240802,152500,24161054500,354500,354500,354500,354500,0
|
|
20240802,152400,24161054500,354500,354500,354500,354500,0
|
|
20240802,152300,24161054500,354500,354500,354500,354500,0
|
|
20240802,152200,24161054500,354500,354500,354500,354500,0
|
|
20240802,152100,24161054500,354500,354500,354500,354500,0
|
|
20240802,152000,24161054500,354500,354500,354500,354500,0
|
|
20240802,151900,24161054500,354500,354000,354500,353500,174
|
|
20240802,151800,24099491500,354500,354500,354500,354000,214
|
|
20240802,151700,24023658500,354000,353500,354500,353500,396
|
|
20240802,151600,23883476500,354000,353500,354000,353500,313
|
|
20240802,151500,23772679500,354000,353500,354000,353500,55
|
|
20240802,151400,23753217500,353500,353500,354000,353500,212
|
|
20240802,151300,23678249000,353500,353500,353500,353000,62
|
|
20240802,151200,23656341500,351500,352500,353500,351000,372
|
|
20240802,151100,23525345500,352500,353500,353500,352000,924
|
|
20240802,151000,23199528500,353500,353500,354000,353500,158
|
|
20240802,150900,23143612000,354000,354500,355000,354000,736
|
|
20240802,150800,22882989000,354500,355000,355000,354500,91
|
|
20240802,150700,22850713000,354500,354500,355000,354000,171
|
|
20240802,150600,22790084000,354000,354500,355000,354000,330
|
|
20240802,150500,22673060500,354500,354500,354500,354000,189
|
|
20240802,150400,22606079000,354500,355000,355500,354500,340
|
|
20240802,150300,22485454500,354500,354500,355500,354500,501
|
|
20240802,150200,22307600500,355000,355000,355500,354500,390
|
|
20240802,150100,22169084000,355000,355000,355000,354500,430
|
|
20240802,150000,22016438000,355000,355000,355000,354500,982
|
|
20240802,145900,21667895000,355000,355000,355000,354500,142
|
|
20240802,145800,21617491500,355000,355000,355000,354500,239
|
|
20240802,145700,21532671500,355000,354500,355000,354500,137
|
|
20240802,145600,21484054500,354500,354500,355000,354000,592
|
|
20240802,145500,21274182500,354000,354500,354500,354000,187
|
|
20240802,145400,21207896000,354000,354000,354500,353500,224
|
|
20240802,145300,21128591500,354000,353500,354000,353500,192
|
|
20240802,145200,21060639500,353500,354000,354000,353500,149
|
|
20240802,145100,21007914000,353500,354000,354500,353500,362
|
|
20240802,145000,20879773500,354000,354000,354500,354000,94
|
|
20240802,144900,20846463000,354000,354500,354500,354000,149
|
|
20240802,144800,20793653500,354000,354000,354500,354000,103
|
|
20240802,144700,20757191000,354000,354000,354500,354000,89
|
|
20240802,144600,20725684000,354000,353500,354000,353500,190
|
|
20240802,144500,20658434500,353500,354000,354000,353000,310
|
|
20240802,144400,20548742500,353000,353500,353500,353000,115
|
|
20240802,144300,20508100000,353500,353000,354000,353000,69
|
|
20240802,144200,20483699000,353000,353000,354000,352000,523
|
|
20240802,144100,20298919000,352500,352500,353000,352500,104
|
|
20240802,144000,20262210500,352500,353000,353500,352000,111
|
|
20240802,143900,20223070500,352500,352000,353000,352000,137
|
|
20240802,143800,20174761500,353000,353500,353500,352000,396
|
|
20240802,143700,20035091500,353000,353500,354000,353000,163
|
|
20240802,143600,19977476000,354000,354000,354000,353000,146
|
|
20240802,143500,19925813000,354000,354000,354500,353500,387
|
|
20240802,143400,19788796000,353500,353500,354000,353500,96
|
|
20240802,143300,19754844000,353500,353500,354500,353500,422
|
|
20240802,143200,19605480500,354000,354500,354500,353500,260
|
|
20240802,143100,19513453000,354000,354000,354500,353500,350
|
|
20240802,143000,19389513500,354500,353500,354500,353500,52
|
|
20240802,142900,19371095500,353500,353500,354500,353000,254
|
|
20240802,142800,19281189000,353500,354000,354000,353000,33
|
|
20240802,142700,19269523000,354000,353500,354000,353000,652
|
|
20240802,142600,19038845500,353000,353500,354000,353000,141
|
|
20240802,142500,18989022000,353500,352500,353500,352500,271
|
|
20240802,142400,18893328000,352500,353000,353000,352000,39
|
|
20240802,142300,18879573000,353500,352000,353500,352000,204
|
|
20240802,142200,18807569500,354000,352500,354000,352000,796
|
|
20240802,142100,18526868500,352500,353000,353000,352500,71
|
|
20240802,142000,18501829500,352500,352500,353000,352500,48
|
|
20240802,141900,18484901500,353000,353500,353500,352500,205
|
|
20240802,141800,18412492000,353000,353000,353000,352500,139
|
|
20240802,141700,18363430500,353000,353000,353500,353000,209
|
|
20240802,141600,18289646000,353000,352500,353000,352500,18
|
|
20240802,141500,18283299500,352500,352500,353000,352500,48
|
|
20240802,141400,18266377000,353000,353000,353000,352500,151
|
|
20240802,141300,18213090500,353000,352500,353000,352500,77
|
|
20240802,141200,18185939500,352500,352500,353000,352500,33
|
|
20240802,141100,18174302500,352500,352500,353000,352500,137
|
|
20240802,141000,18126006000,352500,353500,353500,352500,170
|
|
20240802,140900,18065994000,353500,354500,354500,353500,292
|
|
20240802,140800,17962636000,354000,354000,354500,353500,442
|
|
20240802,140700,17806177000,354000,354000,354500,354000,167
|
|
20240802,140600,17747054000,354000,354000,354000,354000,24
|
|
20240802,140500,17738558000,354000,354000,354500,354000,456
|
|
20240802,140400,17577120500,354000,354000,354500,354000,12
|
|
20240802,140300,17572870000,354000,354000,354000,354000,46
|
|
20240802,140200,17556586000,354000,354000,354000,354000,24
|
|
20240802,140100,17548090000,354500,354500,354500,354000,68
|
|
20240802,140000,17523999000,354500,354500,354500,354500,183
|
|
20240802,135900,17459125500,355000,354500,355000,354000,561
|
|
20240802,135800,17260383500,355000,354500,355000,354500,91
|
|
20240802,135700,17228114500,354000,353500,354500,353500,23
|
|
20240802,135600,17219973000,353500,354500,354500,353500,201
|
|
20240802,135500,17148720000,354500,354000,354500,353500,115
|
|
20240802,135400,17108004000,354000,354000,354000,354000,44
|
|
20240802,135300,17092428000,354000,354000,354000,354000,59
|
|
20240802,135200,17071542000,354000,354000,354000,353500,126
|
|
20240802,135100,17026938500,354500,354000,354500,354000,23
|
|
20240802,135000,17018791000,354000,354500,355000,354000,240
|
|
20240802,134900,16933650500,354500,354500,355000,354500,26
|
|
20240802,134800,16924433000,354500,354500,355000,354500,84
|
|
20240802,134700,16894654500,354500,354000,355000,354000,387
|
|
20240802,134600,16757491000,354000,353500,354000,353500,137
|
|
20240802,134500,16709008500,353500,353500,354000,353500,89
|
|
20240802,134400,16677536500,353500,353500,353500,353500,5
|
|
20240802,134300,16675769000,354000,354000,354500,354000,129
|
|
20240802,134200,16630102500,354000,354000,354500,353500,195
|
|
20240802,134100,16561079000,354000,354000,354500,354000,123
|
|
20240802,134000,16517527000,354500,354500,354500,354000,101
|
|
20240802,133900,16481753000,354000,354000,354000,354000,48
|
|
20240802,133800,16464761000,354500,354000,354500,354000,130
|
|
20240802,133700,16418740500,354000,353500,354000,353500,31
|
|
20240802,133600,16407771500,353500,353500,353500,353500,49
|
|
20240802,133500,16390450000,353500,354000,354500,353000,183
|
|
20240802,133400,16325750500,354000,354500,354500,353000,22
|
|
20240802,133300,16317966500,353000,353500,354000,353000,261
|
|
20240802,133200,16225676500,354000,354000,354000,354000,10
|
|
20240802,133100,16222136500,354000,354500,354500,354000,93
|
|
20240802,133000,16189176000,354000,353500,354500,353500,63
|
|
20240802,132900,16166877000,353500,354000,354000,353500,76
|
|
20240802,132800,16140000000,354000,354500,354500,354000,76
|
|
20240802,132700,16113080500,354500,354500,355000,354500,286
|
|
20240802,132600,16011577500,354500,354000,355000,354000,720
|
|
20240802,132500,15756229000,354000,353500,354000,353500,537
|
|
20240802,132400,15566197000,353500,352500,353500,352500,1925
|
|
20240802,132300,14886653500,352500,352000,352500,351500,217
|
|
20240802,132200,14810270500,351500,352000,352000,351500,47
|
|
20240802,132100,14793731500,352000,351000,352000,351000,106
|
|
20240802,132000,14756431500,351500,352000,352000,351500,47
|
|
20240802,131900,14739908000,351500,351500,351500,351500,173
|
|
20240802,131800,14679098500,351500,351500,352000,350500,77
|
|
20240802,131700,14652031500,352000,351000,352000,350000,140
|
|
20240802,131600,14602823500,351000,351000,351000,351000,2
|
|
20240802,131500,14602121500,351000,350000,352000,350000,119
|
|
20240802,131400,14560354500,350000,351500,351500,350000,44
|
|
20240802,131300,14544921000,352000,350500,352000,350500,247
|
|
20240802,131200,14458184000,351000,350000,351000,350000,108
|
|
20240802,131100,14420287000,351000,351000,351000,351000,93
|
|
20240802,131000,14387644000,351000,350000,351000,350000,52
|
|
20240802,130900,14369399500,351500,350000,351500,350000,58
|
|
20240802,130800,14349024000,352000,350500,352000,350000,625
|
|
20240802,130700,14130056000,350500,350500,351500,350500,411
|
|
20240802,130600,13985926500,351000,351000,351500,351000,45
|
|
20240802,130500,13970127000,351500,351500,351500,351000,130
|
|
20240802,130400,13924433500,351000,351500,351500,351000,9
|
|
20240802,130300,13921272500,351000,351500,352000,351000,164
|
|
20240802,130200,13863573000,351500,351000,352000,351000,84
|
|
20240802,130100,13834042000,351500,351500,351500,351000,129
|
|
20240802,130000,13788699500,351500,351500,351500,350500,9
|
|
20240802,125900,13785537500,350500,351500,351500,350500,112
|
|
20240802,125800,13746176500,351500,351500,351500,350500,363
|
|
20240802,125700,13618777500,351500,351500,351500,351500,2
|
|
20240802,125600,13618074500,351000,351500,352000,351000,24
|
|
20240802,125500,13609643000,352000,351000,352000,351000,28
|
|
20240802,125400,13599796000,351500,351500,351500,351500,4
|
|
20240802,125300,13598390000,351000,351500,351500,351000,68
|
|
20240802,125200,13574512000,351500,351500,351500,351000,224
|
|
20240802,125100,13495781000,352000,351500,352000,351500,88
|
|
20240802,125000,13464848500,351500,351500,352000,351500,214
|
|
20240802,124900,13389579500,352000,352000,352000,352000,7
|
|
20240802,124800,13387115500,352000,351500,352000,351500,220
|
|
20240802,124700,13309680000,351500,351500,351500,351500,38
|
|
20240802,124600,13296323000,351500,351500,351500,351500,10
|
|
20240802,124500,13292808000,351500,352000,352000,351500,4
|
|
20240802,124400,13291400500,352000,352500,352500,351500,12
|
|
20240802,124300,13287179000,352500,352500,352500,352000,9
|
|
20240802,124200,13284007500,352500,352000,352500,351500,192
|
|
20240802,124100,13216420000,352000,352000,352000,351500,106
|
|
20240802,124000,13179111500,352000,352000,352000,352000,127
|
|
20240802,123900,13134407500,352000,352000,352000,352000,38
|
|
20240802,123800,13121031500,351500,352000,352000,351000,85
|
|
20240802,123700,13091152000,351500,351500,352000,351500,30
|
|
20240802,123600,13080603000,352000,351500,352000,350500,173
|
|
20240802,123500,13019776500,351000,350500,351500,350500,431
|
|
20240802,123400,12868624000,351000,351000,351500,350500,62
|
|
20240802,123300,12846862000,351500,351500,351500,351000,46
|
|
20240802,123200,12830708000,351500,352000,352000,351000,130
|
|
20240802,123100,12785015000,352000,351000,352000,351000,70
|
|
20240802,123000,12760414500,351500,351500,352000,350500,691
|
|
20240802,122900,12517858000,351000,352000,352000,351000,11
|
|
20240802,122800,12513993000,351500,351500,352000,351500,173
|
|
20240802,122700,12453163000,351500,351000,351500,351000,38
|
|
20240802,122600,12439811000,351500,351000,351500,351000,76
|
|
20240802,122500,12413116000,351000,351500,351500,351000,317
|
|
20240802,122400,12301817000,351500,351500,351500,351500,231
|
|
20240802,122300,12220620500,351500,351500,351500,351000,11
|
|
20240802,122200,12216757500,351500,351500,351500,351000,89
|
|
20240802,122100,12185474500,351500,351500,351500,351500,0
|
|
20240802,122000,12185474500,351500,351500,351500,351000,17
|
|
20240802,121900,12179503500,351000,351500,351500,351000,2
|
|
20240802,121800,12178801000,351000,351500,352000,351000,156
|
|
20240802,121700,12123964000,351500,351500,351500,351000,26
|
|
20240802,121600,12114828500,352000,351500,352000,351000,146
|
|
20240802,121500,12063503000,351500,351000,351500,351000,57
|
|
20240802,121400,12043488000,351500,351000,351500,351000,11
|
|
20240802,121300,12039625000,351000,351500,351500,351000,177
|
|
20240802,121200,11977485500,351500,351500,351500,351500,296
|
|
20240802,121100,11873441500,351500,352000,352000,351500,8
|
|
20240802,121000,11870629000,352500,352000,352500,351500,12
|
|
20240802,120900,11866409500,351500,352000,352500,351500,4
|
|
20240802,120800,11865002000,352000,352000,352000,352000,13
|
|
20240802,120700,11860426000,352000,352000,352000,352000,74
|
|
20240802,120600,11834378000,352000,351500,352000,351500,28
|
|
20240802,120500,11824522500,352000,352000,352000,351500,364
|
|
20240802,120400,11696419500,352000,352000,352000,352000,7
|
|
20240802,120300,11693955500,352000,352000,352000,352000,14
|
|
20240802,120200,11689027500,352000,353000,353000,352000,245
|
|
20240802,120100,11602666000,353000,352500,353000,352500,228
|
|
20240802,120000,11522230000,353000,353000,353000,352500,5
|
|
20240802,115900,11520465500,352500,352000,353000,352000,153
|
|
20240802,115800,11466523000,352500,352000,352500,352000,119
|
|
20240802,115700,11424581000,352500,352500,352500,352000,224
|
|
20240802,115600,11345624500,352500,352500,352500,352000,131
|
|
20240802,115500,11299450500,352500,351500,352500,351500,160
|
|
20240802,115400,11243102000,351500,352000,352500,351500,37
|
|
20240802,115300,11230076500,352000,352000,352500,351500,178
|
|
20240802,115200,11167426000,352000,351500,352000,351500,35
|
|
20240802,115100,11155112500,352500,351500,352500,351000,522
|
|
20240802,115000,10971718500,352000,351500,352000,351500,89
|
|
20240802,114900,10940399000,351500,352000,352500,351500,169
|
|
20240802,114800,10880919500,352500,352000,352500,351500,41
|
|
20240802,114700,10866485500,351500,351000,352500,351000,444
|
|
20240802,114600,10710408000,351500,351000,351500,351000,14
|
|
20240802,114500,10705491000,351500,351000,351500,350500,84
|
|
20240802,114400,10675976000,351500,351500,351500,351000,61
|
|
20240802,114300,10654538500,351000,351000,351000,350500,273
|
|
20240802,114200,10558717500,351000,351500,351500,351000,76
|
|
20240802,114100,10532036000,351500,351000,351500,351000,15
|
|
20240802,114000,10526768500,351500,351500,351500,351000,12
|
|
20240802,113900,10522551000,351500,351500,352000,351000,214
|
|
20240802,113800,10447333500,351000,351500,352000,351000,430
|
|
20240802,113700,10296229500,351500,352500,352500,351500,91
|
|
20240802,113600,10264154500,352500,352000,352500,352000,51
|
|
20240802,113500,10246201500,352000,351500,352500,351500,23
|
|
20240802,113400,10238111000,352500,352500,352500,351500,321
|
|
20240802,113300,10125125500,352500,352500,353000,352500,139
|
|
20240802,113200,10076114000,352500,352500,353000,352500,89
|
|
20240802,113100,10044732500,353000,353000,353000,352500,57
|
|
20240802,113000,10024621500,352500,352500,352500,352500,121
|
|
20240802,112900,9981969000,352500,352500,353000,352500,48
|
|
20240802,112800,9965039000,352500,352500,353000,352500,243
|
|
20240802,112700,9879370500,353000,352500,353000,352500,12
|
|
20240802,112600,9875139000,353000,353000,353000,352500,25
|
|
20240802,112500,9866322000,352500,353000,353000,352500,14
|
|
20240802,112400,9861384000,353000,352500,353000,352500,299
|
|
20240802,112300,9755896500,352500,352500,352500,352000,46
|
|
20240802,112200,9739695000,352500,352000,352500,351500,524
|
|
20240802,112100,9555217000,352500,353000,353000,352500,56
|
|
20240802,112000,9535476500,353000,352500,353000,352500,130
|
|
20240802,111900,9489588000,353000,353000,353000,352000,120
|
|
20240802,111800,9447272500,352500,352000,353000,352000,127
|
|
20240802,111700,9402481500,352000,353000,353000,352000,314
|
|
20240802,111600,9291945500,352000,352500,353000,352000,155
|
|
20240802,111500,9237246000,352500,352500,353000,352000,107
|
|
20240802,111400,9199513000,352500,352000,353000,352000,249
|
|
20240802,111300,9111745000,352000,352500,353000,352000,319
|
|
20240802,111200,8999326000,352500,351500,353000,351500,191
|
|
20240802,111100,8932014000,351500,352500,352500,351500,20
|
|
20240802,111000,8924971000,352500,351500,352500,351000,317
|
|
20240802,110900,8813384500,351500,351500,351500,351000,30
|
|
20240802,110800,8802845500,351500,351000,351500,351000,88
|
|
20240802,110700,8771955000,351000,352500,352500,351000,266
|
|
20240802,110600,8678362000,352000,352000,352500,351500,62
|
|
20240802,110500,8656546000,352000,352000,352500,352000,114
|
|
20240802,110400,8616415500,353000,351500,353500,351500,850
|
|
20240802,110300,8316691500,351500,351500,351500,351000,195
|
|
20240802,110200,8248150500,351500,351500,351500,351500,182
|
|
20240802,110100,8184177500,351500,351500,351500,351000,175
|
|
20240802,110000,8122669000,351500,351500,351500,351000,280
|
|
20240802,105900,8024253500,351000,350000,351500,350000,513
|
|
20240802,105800,7844360000,350000,350500,350500,350000,333
|
|
20240802,105700,7727647500,350500,350500,350500,350000,10
|
|
20240802,105600,7724143000,350500,350000,350500,350000,33
|
|
20240802,105500,7712592000,350000,350000,350000,349500,38
|
|
20240802,105400,7699302500,350000,350000,350500,350000,77
|
|
20240802,105300,7672352000,350000,350000,350000,350000,7
|
|
20240802,105200,7669902000,349500,349500,349500,349500,8
|
|
20240802,105100,7667106000,349500,350000,350500,349500,372
|
|
20240802,105000,7536925000,350500,350500,350500,350500,1
|
|
20240802,104900,7536574500,350500,350000,350500,350000,56
|
|
20240802,104800,7516968500,350500,350500,351000,350500,45
|
|
20240802,104700,7501193500,351000,350500,351000,350500,83
|
|
20240802,104600,7472091000,350500,350000,350500,349500,53
|
|
20240802,104500,7453542500,350000,351000,351000,350000,100
|
|
20240802,104400,7418540000,351000,350000,351000,349000,277
|
|
20240802,104300,7321556500,350000,350000,350500,349000,294
|
|
20240802,104200,7218674000,350000,349500,350000,349000,138
|
|
20240802,104100,7170430500,349500,349500,349500,349000,40
|
|
20240802,104000,7156452000,349500,349000,349500,348000,101
|
|
20240802,103900,7121178500,349000,349000,349500,349000,12
|
|
20240802,103800,7116987500,349500,349500,349500,349500,3
|
|
20240802,103700,7115939000,349500,347500,349500,347500,896
|
|
20240802,103600,6804283500,348500,348000,348500,347500,239
|
|
20240802,103500,6721089000,348000,348500,348500,348000,97
|
|
20240802,103400,6687332500,348500,348000,348500,348000,58
|
|
20240802,103300,6667147000,348000,348500,348500,348000,29
|
|
20240802,103200,6657054000,348000,348500,348500,348000,23
|
|
20240802,103100,6649044500,348500,348000,348500,348000,22
|
|
20240802,103000,6641388000,348000,348500,348500,348000,16
|
|
20240802,102900,6635814500,348500,348500,348500,348000,6
|
|
20240802,102800,6633725500,348000,348500,348500,348000,9
|
|
20240802,102700,6630593000,348500,348500,348500,348500,154
|
|
20240802,102600,6576924000,349000,348500,349000,348500,24
|
|
20240802,102500,6568555000,349000,349000,349000,349000,22
|
|
20240802,102400,6560877000,349000,349000,349000,348500,32
|
|
20240802,102300,6549719000,349000,348500,349000,348500,3
|
|
20240802,102200,6548672500,349000,349000,349000,349000,6
|
|
20240802,102100,6546578500,349000,348500,349500,348500,274
|
|
20240802,102000,6450927000,349000,349000,349000,349000,15
|
|
20240802,101900,6445692000,349000,349000,349000,349000,27
|
|
20240802,101800,6436269000,349000,349000,349000,349000,120
|
|
20240802,101700,6394389000,349500,349500,349500,349000,73
|
|
20240802,101600,6368882000,349500,349500,349500,349000,45
|
|
20240802,101500,6353162000,349500,349500,350000,349500,71
|
|
20240802,101400,6328343000,350000,350000,350000,350000,72
|
|
20240802,101300,6303143000,350000,350000,350000,349500,68
|
|
20240802,101200,6279371000,350000,350000,350000,349500,25
|
|
20240802,101100,6270627500,350000,349000,350000,349000,945
|
|
20240802,101000,5940460500,349000,349000,349000,348000,294
|
|
20240802,100900,5837888000,348000,348500,349000,348000,209
|
|
20240802,100800,5765084000,348500,349000,349000,348500,67
|
|
20240802,100700,5741727000,349000,348500,349000,348500,27
|
|
20240802,100600,5732309000,349000,348500,349000,348500,407
|
|
20240802,100500,5590428000,348000,348000,348000,347000,326
|
|
20240802,100400,5476997500,347500,346500,348000,346500,350
|
|
20240802,100300,5355571500,346500,347500,347500,346500,13
|
|
20240802,100200,5351066000,347500,346500,347500,346000,333
|
|
20240802,100100,5235670500,347000,347500,348000,346500,243
|
|
20240802,100000,5151290000,347500,347500,347500,347000,208
|
|
20240802,095900,5079074500,346500,346500,347500,346500,9
|
|
20240802,095800,5075955000,347500,347000,347500,346500,78
|
|
20240802,095700,5048879500,346500,347000,347500,346500,426
|
|
20240802,095600,4901052000,347500,348000,348000,347000,101
|
|
20240802,095500,4865940000,348000,347500,348000,347000,104
|
|
20240802,095400,4829792000,347500,347500,348000,347000,28
|
|
20240802,095300,4820058000,348000,348000,348000,347000,85
|
|
20240802,095200,4790534000,347000,347000,347500,347000,136
|
|
20240802,095100,4743302500,347000,347500,348000,347000,289
|
|
20240802,095000,4642880500,347500,348500,348500,347500,255
|
|
20240802,094900,4554148000,348500,348500,349500,348500,356
|
|
20240802,094800,4430077000,348500,349000,349500,348500,143
|
|
20240802,094700,4380179500,349000,349000,349000,348500,178
|
|
20240802,094600,4318068500,349000,348000,349000,348000,203
|
|
20240802,094500,4247251500,349000,348500,349000,348000,110
|
|
20240802,094400,4208894500,348500,349000,349000,348500,88
|
|
20240802,094300,4178224000,349000,348000,349000,348000,73
|
|
20240802,094200,4152782500,348500,348000,348500,347500,40
|
|
20240802,094100,4138872000,349000,349000,349000,347500,152
|
|
20240802,094000,4085993000,349000,348000,349000,348000,295
|
|
20240802,093900,3983182000,348000,348000,348000,347500,80
|
|
20240802,093800,3955349000,348000,348000,348500,347000,187
|
|
20240802,093700,3890274500,348000,348500,348500,347500,91
|
|
20240802,093600,3858604500,348500,348000,348500,348000,86
|
|
20240802,093500,3828641000,348000,348500,348500,347500,69
|
|
20240802,093400,3804618500,348500,347000,348500,346500,332
|
|
20240802,093300,3689230500,346500,347000,348000,346500,325
|
|
20240802,093200,3576399000,347000,347000,347000,347000,74
|
|
20240802,093100,3550721000,347000,346500,347000,346000,469
|
|
20240802,093000,3388341000,346000,346500,346500,345500,589
|
|
20240802,092900,3184552500,346000,347000,347000,346000,485
|
|
20240802,092800,3016519500,347000,347000,347500,346500,74
|
|
20240802,092700,2990860500,347000,347500,347500,347000,24
|
|
20240802,092600,2982531500,347500,347000,347500,346500,75
|
|
20240802,092500,2956506000,347500,347500,348000,347000,73
|
|
20240802,092400,2931156000,348000,347000,348000,346500,111
|
|
20240802,092300,2892602500,346500,347000,348000,346500,219
|
|
20240802,092200,2816586500,347000,347500,348000,346500,329
|
|
20240802,092100,2702402000,347500,348000,348000,347000,73
|
|
20240802,092000,2677052500,348000,347500,348000,346500,155
|
|
20240802,091900,2623271000,348000,347000,348000,346500,233
|
|
20240802,091800,2542399500,346500,347000,347500,346500,326
|
|
20240802,091700,2429399000,347500,347000,347500,346500,29
|
|
20240802,091600,2419329500,347000,347500,348000,346500,693
|
|
20240802,091500,2178854000,347500,349500,349500,347500,185
|
|
20240802,091400,2114417500,349000,347500,349500,347500,419
|
|
20240802,091300,1968273000,348000,348000,348000,347000,71
|
|
20240802,091200,1943595500,348500,348500,348500,348000,46
|
|
20240802,091100,1927565000,348500,346000,349000,346000,551
|
|
20240802,091000,1736125000,346500,347500,347500,346500,452
|
|
20240802,090900,1579435000,347500,348000,349000,347500,178
|
|
20240802,090800,1517536000,349000,347500,349500,347000,756
|
|
20240802,090700,1254033000,347500,346500,347500,346000,162
|
|
20240802,090600,1197861500,346000,347500,347500,346000,73
|
|
20240802,090500,1172578500,347000,347000,347500,346000,333
|
|
20240802,090400,1057114000,347000,346500,347000,345500,113
|
|
20240802,090300,1017973000,346000,346000,347000,345500,395
|
|
20240802,090200,881279000,346500,345500,346500,345000,739
|
|
20240802,090100,626105500,346500,346000,347000,345000,403
|
|
20240802,090000,486839500,346500,347000,348500,345000,1403
|