650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,194700,6388800350,29250,29250,29250,29250,1249
|
|
20240821,194600,6388800350,29250,29250,29250,29250,0
|
|
20240821,194500,6388800350,29250,29250,29250,29250,0
|
|
20240821,194400,6388800350,29250,29250,29250,29250,0
|
|
20240821,194300,6388800350,29250,29250,29250,29250,0
|
|
20240821,194200,6388800350,29250,29250,29250,29250,0
|
|
20240821,194100,6388800350,29250,29250,29250,29250,0
|
|
20240821,194000,6388800350,29250,29250,29250,29250,0
|
|
20240821,193900,6388800350,29250,29250,29250,29250,0
|
|
20240821,193800,6388800350,29250,29250,29250,29250,0
|
|
20240821,193700,6388800350,29250,29250,29250,29250,0
|
|
20240821,193600,6388800350,29250,29250,29250,29250,0
|
|
20240821,193500,6388800350,29250,29250,29250,29250,0
|
|
20240821,193400,6388800350,29250,29250,29250,29250,0
|
|
20240821,193300,6388800350,29250,29250,29250,29250,0
|
|
20240821,193200,6388800350,29250,29250,29250,29250,0
|
|
20240821,193100,6388800350,29250,29250,29250,29250,0
|
|
20240821,193000,6388800350,29250,29250,29250,29250,0
|
|
20240821,192900,6388800350,29250,29250,29250,29250,0
|
|
20240821,192800,6388800350,29250,29250,29250,29250,0
|
|
20240821,192700,6388800350,29250,29250,29250,29250,0
|
|
20240821,192600,6388800350,29250,29250,29250,29250,0
|
|
20240821,192500,6388800350,29250,29250,29250,29250,0
|
|
20240821,192400,6388800350,29250,29250,29250,29250,0
|
|
20240821,192300,6388800350,29250,29250,29250,29250,0
|
|
20240821,192200,6388800350,29250,29250,29250,29250,0
|
|
20240821,192100,6388800350,29250,29250,29250,29250,0
|
|
20240821,192000,6388800350,29250,29250,29250,29250,0
|
|
20240821,191900,6388800350,29250,29250,29250,29250,0
|
|
20240821,191800,6388800350,29250,29250,29250,29250,0
|
|
20240821,191700,6388800350,29250,29250,29250,29250,1249
|
|
20240821,191600,6388800350,29250,29250,29250,29250,0
|
|
20240821,191500,6388800350,29250,29250,29250,29250,0
|
|
20240821,191400,6388800350,29250,29250,29250,29250,0
|
|
20240821,191300,6388800350,29250,29250,29250,29250,0
|
|
20240821,191200,6388800350,29250,29250,29250,29250,0
|
|
20240821,191100,6388800350,29250,29250,29250,29250,0
|
|
20240821,191000,6388800350,29250,29250,29250,29250,0
|
|
20240821,190900,6388800350,29250,29250,29250,29250,0
|
|
20240821,190800,6388800350,29250,29250,29250,29250,0
|
|
20240821,190700,6388800350,29250,29250,29250,29250,0
|
|
20240821,190600,6388800350,29250,29250,29250,29250,0
|
|
20240821,190500,6388800350,29250,29250,29250,29250,0
|
|
20240821,190400,6388800350,29250,29250,29250,29250,0
|
|
20240821,190300,6388800350,29250,29250,29250,29250,0
|
|
20240821,190200,6388800350,29250,29250,29250,29250,0
|
|
20240821,190100,6388800350,29250,29250,29250,29250,0
|
|
20240821,190000,6388800350,29250,29250,29250,29250,0
|
|
20240821,185900,6388800350,29250,29250,29250,29250,0
|
|
20240821,185800,6388800350,29250,29250,29250,29250,0
|
|
20240821,185700,6388800350,29250,29250,29250,29250,0
|
|
20240821,185600,6388800350,29250,29250,29250,29250,0
|
|
20240821,185500,6388800350,29250,29250,29250,29250,0
|
|
20240821,185400,6388800350,29250,29250,29250,29250,0
|
|
20240821,185300,6388800350,29250,29250,29250,29250,0
|
|
20240821,185200,6388800350,29250,29250,29250,29250,0
|
|
20240821,185100,6388800350,29250,29250,29250,29250,0
|
|
20240821,185000,6388800350,29250,29250,29250,29250,0
|
|
20240821,184900,6388800350,29250,29250,29250,29250,0
|
|
20240821,184800,6388800350,29250,29250,29250,29250,0
|
|
20240821,184700,6388800350,29250,29250,29250,29250,1249
|
|
20240821,184600,6388800350,29250,29250,29250,29250,0
|
|
20240821,184500,6388800350,29250,29250,29250,29250,0
|
|
20240821,184400,6388800350,29250,29250,29250,29250,0
|
|
20240821,184300,6388800350,29250,29250,29250,29250,0
|
|
20240821,184200,6388800350,29250,29250,29250,29250,0
|
|
20240821,184100,6388800350,29250,29250,29250,29250,0
|
|
20240821,184000,6388800350,29250,29250,29250,29250,0
|
|
20240821,183900,6388800350,29250,29250,29250,29250,0
|
|
20240821,183800,6388800350,29250,29250,29250,29250,0
|
|
20240821,183700,6388800350,29250,29250,29250,29250,0
|
|
20240821,183600,6388800350,29250,29250,29250,29250,0
|
|
20240821,183500,6388800350,29250,29250,29250,29250,0
|
|
20240821,183400,6388800350,29250,29250,29250,29250,0
|
|
20240821,183300,6388800350,29250,29250,29250,29250,0
|
|
20240821,183200,6388800350,29250,29250,29250,29250,0
|
|
20240821,183100,6388800350,29250,29250,29250,29250,0
|
|
20240821,183000,6388800350,29250,29250,29250,29250,0
|
|
20240821,182900,6388800350,29250,29250,29250,29250,0
|
|
20240821,182800,6388800350,29250,29250,29250,29250,0
|
|
20240821,182700,6388800350,29250,29250,29250,29250,0
|
|
20240821,182600,6388800350,29250,29250,29250,29250,0
|
|
20240821,182500,6388800350,29250,29250,29250,29250,0
|
|
20240821,182400,6388800350,29250,29250,29250,29250,0
|
|
20240821,182300,6388800350,29250,29250,29250,29250,0
|
|
20240821,182200,6388800350,29250,29250,29250,29250,0
|
|
20240821,182100,6388800350,29250,29250,29250,29250,0
|
|
20240821,182000,6388800350,29250,29250,29250,29250,0
|
|
20240821,181900,6388800350,29250,29250,29250,29250,0
|
|
20240821,181800,6388800350,29250,29250,29250,29250,0
|
|
20240821,181700,6388800350,29250,29250,29250,29250,1249
|
|
20240821,181600,6388800350,29250,29250,29250,29250,0
|
|
20240821,181500,6388800350,29250,29250,29250,29250,0
|
|
20240821,181400,6388800350,29250,29250,29250,29250,0
|
|
20240821,181300,6388800350,29250,29250,29250,29250,0
|
|
20240821,181200,6388800350,29250,29250,29250,29250,0
|
|
20240821,181100,6388800350,29250,29250,29250,29250,0
|
|
20240821,181000,6388800350,29250,29250,29250,29250,0
|
|
20240821,180900,6388800350,29250,29250,29250,29250,0
|
|
20240821,180800,6388800350,29250,29250,29250,29250,0
|
|
20240821,180700,6388800350,29250,29250,29250,29250,0
|
|
20240821,180600,6388800350,29250,29250,29250,29250,0
|
|
20240821,180500,6388800350,29250,29250,29250,29250,0
|
|
20240821,180400,6388800350,29250,29250,29250,29250,0
|
|
20240821,180300,6388800350,29250,29250,29250,29250,0
|
|
20240821,180200,6388800350,29250,29250,29250,29250,0
|
|
20240821,180100,6388800350,29250,29250,29250,29250,0
|
|
20240821,180000,6388800350,29250,29250,29250,29250,0
|
|
20240821,175900,6388800350,29250,29250,29250,29250,0
|
|
20240821,175800,6388800350,29250,29250,29250,29250,0
|
|
20240821,175700,6388800350,29250,29250,29250,29250,0
|
|
20240821,175600,6388800350,29250,29250,29250,29250,0
|
|
20240821,175500,6388800350,29250,29250,29250,29250,0
|
|
20240821,175400,6388800350,29250,29250,29250,29250,0
|
|
20240821,175300,6388800350,29250,29250,29250,29250,0
|
|
20240821,175200,6388800350,29250,29250,29250,29250,0
|
|
20240821,175100,6388800350,29250,29250,29250,29250,0
|
|
20240821,175000,6388800350,29250,29250,29250,29250,0
|
|
20240821,174900,6388800350,29250,29250,29250,29250,0
|
|
20240821,174800,6388800350,29250,29250,29250,29250,0
|
|
20240821,174700,6388800350,29250,29250,29250,29250,1249
|
|
20240821,174600,6388800350,29250,29250,29250,29250,0
|
|
20240821,174500,6388800350,29250,29250,29250,29250,0
|
|
20240821,174400,6388800350,29250,29250,29250,29250,0
|
|
20240821,174300,6388800350,29250,29250,29250,29250,0
|
|
20240821,174200,6388800350,29250,29250,29250,29250,0
|
|
20240821,174100,6388800350,29250,29250,29250,29250,0
|
|
20240821,174000,6388800350,29250,29250,29250,29250,0
|
|
20240821,173900,6388800350,29250,29250,29250,29250,0
|
|
20240821,173800,6388800350,29250,29250,29250,29250,0
|
|
20240821,173700,6388800350,29250,29250,29250,29250,0
|
|
20240821,173600,6388800350,29250,29250,29250,29250,0
|
|
20240821,173500,6388800350,29250,29250,29250,29250,0
|
|
20240821,173400,6388800350,29250,29250,29250,29250,0
|
|
20240821,173300,6388800350,29250,29250,29250,29250,0
|
|
20240821,173200,6388800350,29250,29250,29250,29250,0
|
|
20240821,173100,6388800350,29250,29250,29250,29250,0
|
|
20240821,173000,6388800350,29250,29250,29250,29250,0
|
|
20240821,172900,6388800350,29250,29250,29250,29250,0
|
|
20240821,172800,6388800350,29250,29250,29250,29250,0
|
|
20240821,172700,6388800350,29250,29250,29250,29250,0
|
|
20240821,172600,6388800350,29250,29250,29250,29250,0
|
|
20240821,172500,6388800350,29250,29250,29250,29250,0
|
|
20240821,172400,6388800350,29250,29250,29250,29250,0
|
|
20240821,172300,6388800350,29250,29250,29250,29250,0
|
|
20240821,172200,6388800350,29250,29250,29250,29250,0
|
|
20240821,172100,6388800350,29250,29250,29250,29250,0
|
|
20240821,172000,6388800350,29250,29250,29250,29250,0
|
|
20240821,171900,6388800350,29250,29250,29250,29250,0
|
|
20240821,171800,6388800350,29250,29250,29250,29250,0
|
|
20240821,171700,6388800350,29250,29250,29250,29250,1249
|
|
20240821,171600,6388800350,29250,29250,29250,29250,0
|
|
20240821,171500,6388800350,29250,29250,29250,29250,0
|
|
20240821,171400,6388800350,29250,29250,29250,29250,0
|
|
20240821,171300,6388800350,29250,29250,29250,29250,0
|
|
20240821,171200,6388800350,29250,29250,29250,29250,0
|
|
20240821,171100,6388800350,29250,29250,29250,29250,0
|
|
20240821,171000,6388800350,29250,29250,29250,29250,0
|
|
20240821,170900,6388800350,29250,29250,29250,29250,0
|
|
20240821,170800,6388800350,29250,29250,29250,29250,0
|
|
20240821,170700,6388800350,29250,29250,29250,29250,0
|
|
20240821,170600,6388800350,29250,29250,29250,29250,0
|
|
20240821,170500,6388800350,29250,29250,29250,29250,0
|
|
20240821,170400,6388800350,29250,29250,29250,29250,0
|
|
20240821,170300,6388800350,29250,29250,29250,29250,0
|
|
20240821,170200,6388800350,29250,29250,29250,29250,0
|
|
20240821,170100,6388800350,29250,29250,29250,29250,0
|
|
20240821,170000,6388800350,29250,29250,29250,29250,0
|
|
20240821,165900,6388800350,29250,29250,29250,29250,0
|
|
20240821,165800,6388800350,29250,29250,29250,29250,0
|
|
20240821,165700,6388800350,29250,29250,29250,29250,0
|
|
20240821,165600,6388800350,29250,29250,29250,29250,0
|
|
20240821,165500,6388800350,29250,29250,29250,29250,0
|
|
20240821,165400,6388800350,29250,29250,29250,29250,0
|
|
20240821,165300,6388800350,29250,29250,29250,29250,0
|
|
20240821,165200,6388800350,29250,29250,29250,29250,0
|
|
20240821,165100,6388800350,29250,29250,29250,29250,0
|
|
20240821,165000,6388800350,29250,29250,29250,29250,0
|
|
20240821,164900,6388800350,29250,29250,29250,29250,0
|
|
20240821,164800,6388800350,29250,29250,29250,29250,0
|
|
20240821,164700,6388800350,29250,29250,29250,29250,1249
|
|
20240821,164600,6388800350,29250,29250,29250,29250,0
|
|
20240821,164500,6388800350,29250,29250,29250,29250,0
|
|
20240821,164400,6388800350,29250,29250,29250,29250,0
|
|
20240821,164300,6388800350,29250,29250,29250,29250,0
|
|
20240821,164200,6388800350,29250,29250,29250,29250,0
|
|
20240821,164100,6388800350,29250,29250,29250,29250,0
|
|
20240821,164000,6388800350,29250,29250,29250,29250,0
|
|
20240821,163900,6388800350,29250,29250,29250,29250,0
|
|
20240821,163800,6388800350,29250,29250,29250,29250,0
|
|
20240821,163700,6388800350,29250,29250,29250,29250,0
|
|
20240821,163600,6388800350,29250,29250,29250,29250,0
|
|
20240821,163500,6388800350,29250,29250,29250,29250,0
|
|
20240821,163400,6388800350,29250,29250,29250,29250,0
|
|
20240821,163300,6388800350,29250,29250,29250,29250,0
|
|
20240821,163200,6388800350,29250,29250,29250,29250,0
|
|
20240821,163100,6388800350,29250,29250,29250,29250,0
|
|
20240821,163000,6388800350,29250,29250,29250,29250,0
|
|
20240821,162900,6388800350,29250,29250,29250,29250,0
|
|
20240821,162800,6388800350,29250,29250,29250,29250,0
|
|
20240821,162700,6388800350,29250,29250,29250,29250,0
|
|
20240821,162600,6388800350,29250,29250,29250,29250,0
|
|
20240821,162500,6388800350,29250,29250,29250,29250,0
|
|
20240821,162400,6388800350,29250,29250,29250,29250,0
|
|
20240821,162300,6388800350,29250,29250,29250,29250,0
|
|
20240821,162200,6388800350,29250,29250,29250,29250,0
|
|
20240821,162100,6388800350,29250,29250,29250,29250,0
|
|
20240821,162000,6388800350,29250,29250,29250,29250,0
|
|
20240821,161900,6388800350,29250,29250,29250,29250,0
|
|
20240821,161800,6388800350,29250,29250,29250,29250,0
|
|
20240821,161700,6388800350,29250,29250,29250,29250,1249
|
|
20240821,161600,6388800350,29250,29250,29250,29250,0
|
|
20240821,161500,6388800350,29250,29250,29250,29250,0
|
|
20240821,161400,6388800350,29250,29250,29250,29250,0
|
|
20240821,161300,6388800350,29250,29250,29250,29250,0
|
|
20240821,161200,6388800350,29250,29250,29250,29250,0
|
|
20240821,161100,6388800350,29250,29250,29250,29250,0
|
|
20240821,161000,6388800350,29250,29250,29250,29250,0
|
|
20240821,160900,6388800350,29250,29250,29250,29250,0
|
|
20240821,160800,6388800350,29250,29250,29250,29250,0
|
|
20240821,160700,6388800350,29250,29250,29250,29250,0
|
|
20240821,160600,6388800350,29250,29250,29250,29250,0
|
|
20240821,160500,6388800350,29250,29250,29250,29250,0
|
|
20240821,160400,6388800350,29250,29250,29250,29250,0
|
|
20240821,160300,6388800350,29250,29250,29250,29250,0
|
|
20240821,160200,6388800350,29250,29250,29250,29250,0
|
|
20240821,160100,6388800350,29250,29250,29250,29250,0
|
|
20240821,160000,6388800350,29250,29250,29250,29250,0
|
|
20240821,155900,6388800350,29250,29250,29250,29250,0
|
|
20240821,155800,6388800350,29250,29250,29250,29250,0
|
|
20240821,155700,6388800350,29250,29250,29250,29250,0
|
|
20240821,155600,6388800350,29250,29250,29250,29250,0
|
|
20240821,155500,6388800350,29250,29250,29250,29250,0
|
|
20240821,155400,6388800350,29250,29250,29250,29250,0
|
|
20240821,155300,6388800350,29250,29250,29250,29250,0
|
|
20240821,155200,6388800350,29250,29250,29250,29250,0
|
|
20240821,155100,6388800350,29250,29250,29250,29250,0
|
|
20240821,155000,6388800350,29250,29250,29250,29250,0
|
|
20240821,154900,6388800350,29250,29250,29250,29250,0
|
|
20240821,154800,6388800350,29250,29250,29250,29250,0
|
|
20240821,154700,6388800350,29250,29250,29250,29250,1249
|
|
20240821,154600,6388800350,29250,29250,29250,29250,0
|
|
20240821,154500,6388800350,29250,29250,29250,29250,0
|
|
20240821,154400,6388800350,29250,29250,29250,29250,0
|
|
20240821,154300,6388800350,29250,29250,29250,29250,0
|
|
20240821,154200,6388800350,29250,29250,29250,29250,0
|
|
20240821,154100,6388800350,29250,29250,29250,29250,0
|
|
20240821,154000,6388800350,29250,29250,29250,29250,0
|
|
20240821,153900,6388800350,29250,29250,29250,29250,0
|
|
20240821,153800,6388800350,29250,29250,29250,29250,0
|
|
20240821,153700,6388800350,29250,29250,29250,29250,0
|
|
20240821,153600,6388800350,29250,29250,29250,29250,0
|
|
20240821,153500,6388800350,29250,29250,29250,29250,0
|
|
20240821,153400,6388800350,29250,29250,29250,29250,0
|
|
20240821,153300,6388800350,29250,29250,29250,29250,0
|
|
20240821,153200,6388800350,29250,29250,29250,29250,0
|
|
20240821,153100,6388800350,29250,29250,29250,29250,0
|
|
20240821,153000,6388800350,29250,29250,29250,29250,1249
|
|
20240821,152900,6352267100,29350,29350,29350,29350,0
|
|
20240821,152800,6352267100,29350,29350,29350,29350,0
|
|
20240821,152700,6352267100,29350,29350,29350,29350,0
|
|
20240821,152600,6352267100,29350,29350,29350,29350,0
|
|
20240821,152500,6352267100,29350,29350,29350,29350,0
|
|
20240821,152400,6352267100,29350,29350,29350,29350,0
|
|
20240821,152300,6352267100,29350,29350,29350,29350,0
|
|
20240821,152200,6352267100,29350,29350,29350,29350,0
|
|
20240821,152100,6352267100,29350,29350,29350,29350,0
|
|
20240821,152000,6352267100,29350,29350,29350,29350,0
|
|
20240821,151900,6352267100,29350,29300,29350,29300,142
|
|
20240821,151800,6348100400,29300,29300,29300,29250,196
|
|
20240821,151700,6342358100,29300,29300,29350,29250,533
|
|
20240821,151600,6326743200,29300,29300,29300,29250,1069
|
|
20240821,151500,6295421700,29300,29300,29300,29250,221
|
|
20240821,151400,6288946450,29300,29300,29350,29250,729
|
|
20240821,151300,6267582550,29250,29350,29350,29250,146
|
|
20240821,151200,6263304900,29350,29300,29350,29250,294
|
|
20240821,151100,6254692550,29300,29300,29300,29300,354
|
|
20240821,151000,6244320350,29300,29250,29350,29250,144
|
|
20240821,150900,6240096450,29350,29350,29350,29300,349
|
|
20240821,150800,6229858500,29300,29300,29300,29250,249
|
|
20240821,150700,6222564700,29350,29350,29350,29250,747
|
|
20240821,150600,6200674950,29350,29350,29350,29300,260
|
|
20240821,150500,6193045850,29300,29300,29300,29300,168
|
|
20240821,150400,6188123450,29300,29350,29350,29250,351
|
|
20240821,150300,6177835650,29350,29250,29350,29250,332
|
|
20240821,150200,6168101750,29250,29300,29350,29250,1056
|
|
20240821,150100,6137152200,29250,29300,29300,29250,198
|
|
20240821,150000,6131352050,29300,29250,29350,29250,433
|
|
20240821,145900,6118666100,29250,29250,29350,29250,232
|
|
20240821,145800,6111865900,29300,29250,29350,29250,587
|
|
20240821,145700,6094664050,29250,29250,29300,29250,219
|
|
20240821,145600,6088250650,29250,29350,29350,29250,347
|
|
20240821,145500,6078078300,29300,29300,29350,29250,408
|
|
20240821,145400,6066121000,29300,29250,29300,29250,197
|
|
20240821,145300,6060351200,29300,29250,29300,29200,639
|
|
20240821,145200,6041655000,29200,29250,29300,29200,1080
|
|
20240821,145100,6010105000,29250,29300,29300,29250,488
|
|
20240821,145000,5995811100,29300,29300,29300,29250,137
|
|
20240821,144900,5991798900,29250,29250,29300,29250,545
|
|
20240821,144800,5975840600,29250,29300,29350,29250,393
|
|
20240821,144700,5964316300,29300,29250,29300,29250,409
|
|
20240821,144600,5952336350,29250,29250,29300,29250,221
|
|
20240821,144500,5945865400,29250,29250,29300,29250,297
|
|
20240821,144400,5937167750,29300,29250,29300,29200,419
|
|
20240821,144300,5924898600,29250,29250,29250,29200,311
|
|
20240821,144200,5915809650,29250,29250,29300,29250,39
|
|
20240821,144100,5914668850,29250,29250,29300,29250,404
|
|
20240821,144000,5902846500,29250,29250,29250,29250,103
|
|
20240821,143900,5899833750,29300,29250,29300,29250,316
|
|
20240821,143800,5890580150,29250,29250,29250,29250,64
|
|
20240821,143700,5888708150,29250,29250,29300,29200,617
|
|
20240821,143600,5870656500,29200,29250,29300,29200,700
|
|
20240821,143500,5850181750,29250,29250,29300,29250,45
|
|
20240821,143400,5848865400,29250,29250,29300,29250,246
|
|
20240821,143300,5841664000,29250,29300,29300,29250,47
|
|
20240821,143200,5840288500,29300,29250,29300,29200,978
|
|
20240821,143100,5811635200,29250,29200,29250,29200,592
|
|
20240821,143000,5794321700,29200,29200,29250,29200,589
|
|
20240821,142900,5777117600,29200,29150,29250,29150,523
|
|
20240821,142800,5761835950,29150,29150,29200,29150,459
|
|
20240821,142700,5748439700,29150,29250,29300,29150,1367
|
|
20240821,142600,5708500500,29250,29200,29250,29200,435
|
|
20240821,142500,5695783850,29200,29200,29300,29200,561
|
|
20240821,142400,5679396050,29250,29200,29250,29200,260
|
|
20240821,142300,5671793950,29200,29300,29300,29200,301
|
|
20240821,142200,5663000800,29250,29250,29300,29250,386
|
|
20240821,142100,5651701800,29250,29300,29300,29250,876
|
|
20240821,142000,5626045000,29300,29300,29350,29300,825
|
|
20240821,141900,5601863200,29300,29300,29350,29300,309
|
|
20240821,141800,5592808800,29300,29200,29300,29200,894
|
|
20240821,141700,5566634700,29200,29150,29250,29100,5044
|
|
20240821,141600,5419338250,29150,29100,29150,29100,1511
|
|
20240821,141500,5375298700,29100,29100,29100,29050,217
|
|
20240821,141400,5368991350,29100,29050,29150,29050,685
|
|
20240821,141300,5349064000,29050,29050,29100,29050,703
|
|
20240821,141200,5328635150,29050,29050,29100,29050,182
|
|
20240821,141100,5323347800,29100,29100,29100,29050,379
|
|
20240821,141000,5312329450,29050,29000,29050,29000,590
|
|
20240821,140900,5295190400,29000,29000,29050,28950,420
|
|
20240821,140800,5283014050,29000,29000,29000,29000,157
|
|
20240821,140700,5278461050,29000,28950,29050,28950,418
|
|
20240821,140600,5266341100,29050,29000,29050,28950,288
|
|
20240821,140500,5257989100,29000,29000,29000,29000,302
|
|
20240821,140400,5249231100,29000,29000,29050,28950,283
|
|
20240821,140300,5241023700,29000,29000,29050,28950,329
|
|
20240821,140200,5231491750,29000,29000,29050,29000,292
|
|
20240821,140100,5223023200,29000,29000,29050,29000,218
|
|
20240821,140000,5216701100,28950,29000,29000,28950,307
|
|
20240821,135900,5207801600,29000,28950,29050,28950,527
|
|
20240821,135800,5192510600,28950,28950,29000,28950,604
|
|
20240821,135700,5175010350,28950,28900,29000,28900,496
|
|
20240821,135600,5160654400,28900,28900,28950,28900,347
|
|
20240821,135500,5150626050,28900,28950,29000,28900,243
|
|
20240821,135400,5143593200,28950,28950,29000,28950,394
|
|
20240821,135300,5132186850,28950,28950,28950,28900,286
|
|
20240821,135200,5123914950,28950,28900,29000,28900,396
|
|
20240821,135100,5112462200,28900,28900,29000,28900,583
|
|
20240821,135000,5095586850,28900,28950,28950,28900,352
|
|
20240821,134900,5085407900,28900,29000,29000,28900,182
|
|
20240821,134800,5080146150,28950,28950,29000,28900,379
|
|
20240821,134700,5069186900,28950,28900,28950,28900,172
|
|
20240821,134600,5064211050,28900,28950,28950,28900,517
|
|
20240821,134500,5049264750,28900,28950,29000,28900,392
|
|
20240821,134400,5037918850,28950,28950,28950,28900,449
|
|
20240821,134300,5024936300,28900,28900,28950,28900,236
|
|
20240821,134200,5018115400,28900,28900,28950,28900,412
|
|
20240821,134100,5006203400,28900,28950,28950,28900,157
|
|
20240821,134000,5001660350,28950,28900,28950,28900,430
|
|
20240821,133900,4989228250,28900,28900,28950,28900,188
|
|
20240821,133800,4983794700,28950,28900,28950,28900,524
|
|
20240821,133700,4968645750,28900,28900,28950,28900,376
|
|
20240821,133600,4957779050,28950,28900,28950,28900,427
|
|
20240821,133500,4945433250,28900,28900,28900,28900,60
|
|
20240821,133400,4943699250,28900,28950,28950,28900,343
|
|
20240821,133300,4933779900,28900,28900,28950,28900,72
|
|
20240821,133200,4931699050,28900,28950,28950,28900,287
|
|
20240821,133100,4923402800,29000,28900,29000,28900,660
|
|
20240821,133000,4904290900,28900,28950,28950,28900,308
|
|
20240821,132900,4895387400,28950,28950,29000,28950,215
|
|
20240821,132800,4889157850,28950,28950,28950,28900,227
|
|
20240821,132700,4882587350,28950,28950,29000,28950,331
|
|
20240821,132600,4873000100,29000,28900,29000,28900,485
|
|
20240821,132500,4858966350,28900,28950,29000,28900,264
|
|
20240821,132400,4851319050,28950,28950,29000,28950,152
|
|
20240821,132300,4846918150,28950,28950,29000,28950,151
|
|
20240821,132200,4842541800,28950,28950,29000,28950,157
|
|
20240821,132100,4837996100,29000,28950,29000,28950,257
|
|
20240821,132000,4830550950,28950,28950,28950,28950,97
|
|
20240821,131900,4827742800,29000,28950,29000,28950,277
|
|
20240821,131800,4819717200,28950,28950,29000,28950,140
|
|
20240821,131700,4815664150,29000,28950,29000,28950,258
|
|
20240821,131600,4808185000,28950,29000,29000,28950,229
|
|
20240821,131500,4801555400,28950,28950,28950,28900,238
|
|
20240821,131400,4794668650,28900,28950,28950,28900,247
|
|
20240821,131300,4787518900,28950,29000,29000,28950,195
|
|
20240821,131200,4781868750,28950,28950,29000,28950,404
|
|
20240821,131100,4770172450,28950,28950,28950,28950,109
|
|
20240821,131000,4767016900,28900,28900,28950,28900,306
|
|
20240821,130900,4758168100,28900,28900,28900,28900,240
|
|
20240821,130800,4751232100,28900,28950,28950,28900,225
|
|
20240821,130700,4744723800,28900,28950,28950,28900,27
|
|
20240821,130600,4743943150,28950,28950,28950,28900,403
|
|
20240821,130500,4732286000,28950,28950,28950,28900,82
|
|
20240821,130400,4729913300,28900,28900,28950,28900,195
|
|
20240821,130300,4724271100,28950,28950,29000,28950,108
|
|
20240821,130200,4721143950,29000,28950,29000,28900,1758
|
|
20240821,130100,4670317500,28950,29000,29000,28950,58
|
|
20240821,130000,4668637650,28950,29000,29050,28950,1630
|
|
20240821,125900,4621439900,29000,28950,29000,28900,1762
|
|
20240821,125800,4570426400,29000,29000,29050,28950,1818
|
|
20240821,125700,4517779550,29000,29000,29000,29000,56
|
|
20240821,125600,4516155550,29000,28950,29050,28950,1425
|
|
20240821,125500,4474813600,28950,28950,29000,28950,29
|
|
20240821,125400,4473973600,29000,29000,29050,29000,510
|
|
20240821,125300,4459178100,29000,29050,29050,29000,67
|
|
20240821,125200,4457234800,29000,29000,29000,29000,470
|
|
20240821,125100,4443604800,29050,29000,29050,29000,873
|
|
20240821,125000,4418282500,29050,29000,29050,29000,16
|
|
20240821,124900,4417818050,29000,29000,29050,29000,248
|
|
20240821,124800,4410620600,29000,29050,29100,29000,286
|
|
20240821,124700,4402319150,29050,29000,29050,29000,285
|
|
20240821,124600,4394046200,29000,29000,29000,29000,26
|
|
20240821,124500,4393292200,29050,29050,29050,29000,150
|
|
20240821,124400,4388936550,29050,29000,29050,29000,54
|
|
20240821,124300,4387368750,29000,29100,29100,29000,1268
|
|
20240821,124200,4350565200,29050,29000,29050,29000,545
|
|
20240821,124100,4334734500,29000,29000,29050,29000,336
|
|
20240821,124000,4324984650,29000,29000,29050,29000,21
|
|
20240821,123900,4324375000,29000,29000,29050,29000,515
|
|
20240821,123800,4309434800,29000,29000,29050,29000,964
|
|
20240821,123700,4281478750,29000,29050,29050,29000,183
|
|
20240821,123600,4276166050,29000,29000,29000,29000,47
|
|
20240821,123500,4274803050,29050,29000,29050,29000,169
|
|
20240821,123400,4269895900,29000,29050,29050,29000,32
|
|
20240821,123300,4268967100,29000,29050,29050,29000,304
|
|
20240821,123200,4260143650,29000,29000,29050,29000,189
|
|
20240821,123100,4254662600,29050,29050,29050,29000,62
|
|
20240821,123000,4252862150,29050,29000,29050,29000,157
|
|
20240821,122900,4248304050,29050,29100,29100,29050,69
|
|
20240821,122800,4246299300,29050,29050,29100,29000,118
|
|
20240821,122700,4242871050,29100,29050,29100,29050,285
|
|
20240821,122600,4234591600,29050,29050,29100,29050,288
|
|
20240821,122500,4226219500,29050,29050,29100,29050,122
|
|
20240821,122400,4222675350,29050,29050,29100,29050,186
|
|
20240821,122300,4217266900,29050,29050,29100,29050,46
|
|
20240821,122200,4215929750,29100,29050,29150,29050,563
|
|
20240821,122100,4199542400,29050,29100,29100,29050,103
|
|
20240821,122000,4196545500,29100,29000,29100,28950,1637
|
|
20240821,121900,4149000900,29000,29050,29050,29000,967
|
|
20240821,121800,4120957350,29050,29000,29050,29000,249
|
|
20240821,121700,4113731150,29000,29050,29050,29000,126
|
|
20240821,121600,4110077050,29050,29000,29050,29000,162
|
|
20240821,121500,4105373350,29000,29050,29050,29000,941
|
|
20240821,121400,4078084300,29000,29000,29050,29000,297
|
|
20240821,121300,4069464950,29000,29000,29050,28950,337
|
|
20240821,121200,4059691400,28950,29050,29050,28950,252
|
|
20240821,121100,4052378250,29000,29050,29050,28950,311
|
|
20240821,121000,4043359050,29000,29000,29050,29000,72
|
|
20240821,120900,4041270500,29000,28950,29050,28950,1453
|
|
20240821,120800,3999110900,28950,28950,29000,28950,18
|
|
20240821,120700,3998589450,28950,28900,29000,28900,397
|
|
20240821,120600,3987110450,28950,28950,28950,28900,216
|
|
20240821,120500,3980857500,28950,29000,29000,28900,1353
|
|
20240821,120400,3941716150,29000,28950,29000,28950,20
|
|
20240821,120300,3941137100,28950,28950,29000,28950,248
|
|
20240821,120200,3933952300,28950,28950,29000,28950,288
|
|
20240821,120100,3925607900,28950,28950,29000,28900,362
|
|
20240821,120000,3915123750,28950,28950,29000,28950,315
|
|
20240821,115900,3906003650,28950,28950,29000,28950,422
|
|
20240821,115800,3893781850,28950,29000,29000,28950,342
|
|
20240821,115700,3883869400,29000,28900,29000,28900,1345
|
|
20240821,115600,3844895250,28900,28900,28900,28900,65
|
|
20240821,115500,3843016750,28900,28900,28950,28900,512
|
|
20240821,115400,3828210050,28900,28900,28950,28900,155
|
|
20240821,115300,3823730450,28900,28950,29000,28900,245
|
|
20240821,115200,3816634200,28900,29000,29000,28900,174
|
|
20240821,115100,3811594900,28950,28950,29000,28950,357
|
|
20240821,115000,3801254950,29000,28950,29000,28950,64
|
|
20240821,114900,3799401300,28950,29000,29050,28950,380
|
|
20240821,114800,3788378400,29000,29000,29050,28950,451
|
|
20240821,114700,3775298550,29000,29050,29050,29000,271
|
|
20240821,114600,3767439450,29050,28950,29050,28950,680
|
|
20240821,114500,3747729150,28950,29000,29000,28950,270
|
|
20240821,114400,3739912300,28950,28950,29000,28950,207
|
|
20240821,114300,3733919600,28950,28900,28950,28900,255
|
|
20240821,114200,3726549600,28900,28900,28950,28900,344
|
|
20240821,114100,3716603150,28900,28900,28950,28900,235
|
|
20240821,114000,3709810950,28900,28950,28950,28900,138
|
|
20240821,113900,3705816400,28900,28950,28950,28900,439
|
|
20240821,113800,3693109400,28950,28950,28950,28900,428
|
|
20240821,113700,3680722800,28900,28950,28950,28900,199
|
|
20240821,113600,3674967400,29000,28900,29000,28900,580
|
|
20240821,113500,3658181050,28900,28950,28950,28900,219
|
|
20240821,113400,3651851850,28900,28900,28950,28850,1343
|
|
20240821,113300,3613034000,28900,28900,28900,28900,663
|
|
20240821,113200,3593873300,28900,28950,28950,28900,259
|
|
20240821,113100,3586382750,28900,28900,28950,28900,313
|
|
20240821,113000,3577331300,28950,28950,29000,28900,396
|
|
20240821,112900,3565862450,28950,28950,29000,28950,246
|
|
20240821,112800,3558740150,28950,28950,29000,28950,307
|
|
20240821,112700,3549849950,29000,28950,29000,28950,251
|
|
20240821,112600,3542577800,28950,28950,29000,28950,152
|
|
20240821,112500,3538177300,28950,28950,29000,28950,482
|
|
20240821,112400,3524218100,28950,28950,29000,28950,133
|
|
20240821,112300,3520367700,29000,28950,29000,28950,277
|
|
20240821,112200,3512343600,28950,28950,29000,28950,214
|
|
20240821,112100,3506142650,28950,28950,29000,28950,394
|
|
20240821,112000,3494728450,28950,28900,28950,28900,84
|
|
20240821,111900,3492296950,28900,28950,29000,28900,423
|
|
20240821,111800,3480050700,28950,28950,28950,28950,556
|
|
20240821,111700,3463954500,28950,29000,29000,28950,348
|
|
20240821,111600,3453874800,28950,28950,29000,28950,226
|
|
20240821,111500,3447332000,29000,29000,29050,29000,426
|
|
20240821,111400,3434973200,29000,29000,29050,29000,230
|
|
20240821,111300,3428303150,29000,28950,29000,28950,1306
|
|
20240821,111200,3390433500,28950,28950,28950,28950,213
|
|
20240821,111100,3384267150,28950,28950,29000,28950,201
|
|
20240821,111000,3378442550,28950,28950,28950,28950,157
|
|
20240821,110900,3373897400,29000,29000,29000,28950,408
|
|
20240821,110800,3362077000,28950,28950,29000,28950,95
|
|
20240821,110700,3359325750,29000,29000,29050,28950,1252
|
|
20240821,110600,3323022400,29050,29000,29050,29000,202
|
|
20240821,110500,3317159450,29000,29050,29050,29000,391
|
|
20240821,110400,3305820250,29050,29000,29050,29000,353
|
|
20240821,110300,3295578400,29000,29100,29100,29000,1437
|
|
20240821,110200,3253876450,29100,29100,29150,29100,183
|
|
20240821,110100,3248545900,29150,29050,29150,29050,770
|
|
20240821,110000,3226127300,29100,29100,29100,29050,274
|
|
20240821,105900,3218162450,29050,29050,29050,29050,210
|
|
20240821,105800,3212061950,29050,29050,29100,29050,253
|
|
20240821,105700,3204706950,29050,29000,29050,29000,577
|
|
20240821,105600,3187956900,29000,29000,29050,29000,173
|
|
20240821,105500,3182935100,29000,29000,29050,29000,132
|
|
20240821,105400,3179105350,29000,29000,29050,29000,292
|
|
20240821,105300,3170630050,29000,29000,29000,28950,55
|
|
20240821,105200,3169036700,29000,29000,29050,28950,1376
|
|
20240821,105100,3129079300,29000,29000,29000,29000,343
|
|
20240821,105000,3119132300,29050,28950,29050,28950,214
|
|
20240821,104900,3112926350,28950,28950,29000,28950,154
|
|
20240821,104800,3108465950,29000,29000,29000,28950,212
|
|
20240821,104700,3102323400,29050,29050,29050,28950,459
|
|
20240821,104600,3089007850,28950,28950,29050,28950,373
|
|
20240821,104500,3078176700,28950,29000,29050,28950,944
|
|
20240821,104400,3050808550,29000,29000,29000,29000,136
|
|
20240821,104300,3046864550,29050,29000,29050,29000,321
|
|
20240821,104200,3037540300,29000,29000,29000,29000,187
|
|
20240821,104100,3032117300,29000,29000,29050,29000,416
|
|
20240821,104000,3020048500,29000,29000,29000,29000,13
|
|
20240821,103900,3019671500,29050,29050,29050,29050,153
|
|
20240821,103800,3015226850,29050,29050,29050,29050,429
|
|
20240821,103700,3002764400,29050,29000,29050,29000,186
|
|
20240821,103600,2997363100,29050,29050,29050,29050,218
|
|
20240821,103500,2991030200,29050,29050,29100,29000,521
|
|
20240821,103400,2975897300,29000,29050,29050,29000,486
|
|
20240821,103300,2961780100,29000,29000,29050,29000,635
|
|
20240821,103200,2943360050,28950,28950,29000,28950,386
|
|
20240821,103100,2932176850,28950,28950,28950,28900,2550
|
|
20240821,103000,2858356250,28950,29000,29000,28950,334
|
|
20240821,102900,2848684400,29000,29050,29050,28950,293
|
|
20240821,102800,2840187900,29000,29000,29000,29000,279
|
|
20240821,102700,2832096900,29000,29000,29000,29000,51
|
|
20240821,102600,2830617900,29050,29000,29050,29000,378
|
|
20240821,102500,2819651050,29000,29100,29100,29000,217
|
|
20240821,102400,2813345700,29050,29000,29050,29000,1020
|
|
20240821,102300,2783752400,29000,29050,29050,29000,88
|
|
20240821,102200,2781199900,29050,29050,29100,29000,1123
|
|
20240821,102100,2748581850,29050,29050,29050,29050,165
|
|
20240821,102000,2743788600,29050,29050,29100,29050,680
|
|
20240821,101900,2724029550,29050,29050,29050,29050,1199
|
|
20240821,101800,2689198600,29100,29050,29100,29050,285
|
|
20240821,101700,2680913150,29100,29100,29100,29100,152
|
|
20240821,101600,2676489950,29100,29050,29150,29050,403
|
|
20240821,101500,2664762500,29050,29050,29100,29050,506
|
|
20240821,101400,2650063150,29050,29050,29050,29050,611
|
|
20240821,101300,2632313600,29050,29100,29100,29050,41
|
|
20240821,101200,2631121950,29100,29100,29100,29100,412
|
|
20240821,101100,2619132750,29100,29000,29100,29000,68
|
|
20240821,101000,2617156150,29000,29050,29100,29000,345
|
|
20240821,100900,2607129600,29100,29100,29150,29050,162
|
|
20240821,100800,2602416700,29100,29150,29150,29100,512
|
|
20240821,100700,2587512650,29150,29100,29150,29100,54
|
|
20240821,100600,2585941200,29100,29100,29100,29100,40
|
|
20240821,100500,2584777200,29150,29150,29150,29100,183
|
|
20240821,100400,2579446950,29100,29150,29150,29100,323
|
|
20240821,100300,2570033200,29150,29200,29200,29150,156
|
|
20240821,100200,2565480300,29150,29150,29150,29150,187
|
|
20240821,100100,2560029250,29150,29150,29150,29100,333
|
|
20240821,100000,2550322700,29150,29050,29150,29050,1438
|
|
20240821,095900,2508479850,29050,29100,29100,28950,4691
|
|
20240821,095800,2372242550,29100,29150,29200,29100,226
|
|
20240821,095700,2365658900,29150,29100,29150,29100,314
|
|
20240821,095600,2356515000,29100,29200,29200,29100,127
|
|
20240821,095500,2352818250,29150,29100,29150,29100,1565
|
|
20240821,095400,2307236500,29150,29100,29150,29100,242
|
|
20240821,095300,2300186900,29100,29100,29100,29050,455
|
|
20240821,095200,2286948300,29100,29100,29100,29100,190
|
|
20240821,095100,2281419300,29100,29100,29150,29050,419
|
|
20240821,095000,2269219150,29100,29050,29100,29050,859
|
|
20240821,094900,2244250050,29050,29100,29100,29050,204
|
|
20240821,094800,2238323600,29100,29100,29100,29050,86
|
|
20240821,094700,2235825000,29100,29100,29100,29050,124
|
|
20240821,094600,2232217800,29100,29200,29200,29100,436
|
|
20240821,094500,2219523750,29200,29200,29200,29100,605
|
|
20240821,094400,2201912950,29200,29150,29200,29100,425
|
|
20240821,094300,2189511200,29150,29200,29200,29150,445
|
|
20240821,094200,2176528000,29150,29250,29300,29150,4107
|
|
20240821,094100,2056540350,29300,29250,29300,29250,113
|
|
20240821,094000,2053234650,29250,29400,29400,29250,1798
|
|
20240821,093900,2000539350,29400,29400,29400,29400,222
|
|
20240821,093800,1994012550,29350,29350,29400,29350,519
|
|
20240821,093700,1978766450,29350,29400,29400,29350,206
|
|
20240821,093600,1972712050,29400,29400,29450,29400,327
|
|
20240821,093500,1963083600,29450,29300,29450,29300,666
|
|
20240821,093400,1943559650,29300,29400,29450,29300,2282
|
|
20240821,093300,1876459000,29400,29300,29400,29300,2638
|
|
20240821,093200,1799033000,29350,29350,29350,29300,394
|
|
20240821,093100,1787484450,29300,29250,29350,29200,864
|
|
20240821,093000,1762176700,29250,29300,29400,29250,381
|
|
20240821,092900,1751020700,29300,29250,29400,29200,1261
|
|
20240821,092800,1714078450,29250,29350,29350,29250,760
|
|
20240821,092700,1691813200,29400,29450,29550,29400,2236
|
|
20240821,092600,1625991700,29450,29450,29500,29450,79
|
|
20240821,092500,1623665100,29450,29450,29450,29450,327
|
|
20240821,092400,1614034950,29500,29550,29550,29500,700
|
|
20240821,092300,1593384650,29500,29550,29600,29450,1811
|
|
20240821,092200,1539851300,29550,29550,29600,29550,1381
|
|
20240821,092100,1498987150,29550,29550,29650,29500,5173
|
|
20240821,092000,1346069750,29550,29500,29550,29450,776
|
|
20240821,091900,1323182700,29500,29350,29550,29300,3374
|
|
20240821,091800,1223820350,29400,29200,29400,29200,2374
|
|
20240821,091700,1154136500,29250,29250,29250,29200,900
|
|
20240821,091600,1127823350,29300,29250,29300,29200,2266
|
|
20240821,091500,1061503700,29250,29100,29250,29100,1642
|
|
20240821,091400,1013635300,29050,29050,29100,29000,1022
|
|
20240821,091300,983939200,29100,29100,29150,29100,484
|
|
20240821,091200,969852950,29100,28850,29100,28850,3285
|
|
20240821,091100,874608700,28900,28800,28900,28750,1079
|
|
20240821,091000,843491850,28850,28800,28850,28800,639
|
|
20240821,090900,825076150,28750,28800,28850,28750,3698
|
|
20240821,090800,718717650,28800,28850,28950,28800,6092
|
|
20240821,090700,543084000,28850,28800,29000,28800,2668
|
|
20240821,090600,466055250,28800,28850,28850,28800,1376
|
|
20240821,090500,426420300,28850,28800,28850,28800,69
|
|
20240821,090400,424432650,28750,28850,28900,28750,1121
|
|
20240821,090300,392106200,28850,28950,28950,28800,2079
|
|
20240821,090200,332172050,28800,28850,29000,28750,4069
|
|
20240821,090100,214619050,28800,28750,28800,28700,3259
|
|
20240821,090000,120901600,28800,28950,28950,28750,4181
|