587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,184400,1537995650,26950,26950,26950,26950,377
|
|
20240807,184300,1537995650,26950,26950,26950,26950,0
|
|
20240807,184200,1537995650,26950,26950,26950,26950,0
|
|
20240807,184100,1537995650,26950,26950,26950,26950,0
|
|
20240807,184000,1537995650,26950,26950,26950,26950,0
|
|
20240807,183900,1537995650,26950,26950,26950,26950,0
|
|
20240807,183800,1537995650,26950,26950,26950,26950,0
|
|
20240807,183700,1537995650,26950,26950,26950,26950,0
|
|
20240807,183600,1537995650,26950,26950,26950,26950,0
|
|
20240807,183500,1537995650,26950,26950,26950,26950,0
|
|
20240807,183400,1537995650,26950,26950,26950,26950,0
|
|
20240807,183300,1537995650,26950,26950,26950,26950,0
|
|
20240807,183200,1537995650,26950,26950,26950,26950,0
|
|
20240807,183100,1537995650,26950,26950,26950,26950,0
|
|
20240807,183000,1537995650,26950,26950,26950,26950,0
|
|
20240807,182900,1537995650,26950,26950,26950,26950,0
|
|
20240807,182800,1537995650,26950,26950,26950,26950,0
|
|
20240807,182700,1537995650,26950,26950,26950,26950,0
|
|
20240807,182600,1537995650,26950,26950,26950,26950,0
|
|
20240807,182500,1537995650,26950,26950,26950,26950,0
|
|
20240807,182400,1537995650,26950,26950,26950,26950,0
|
|
20240807,182300,1537995650,26950,26950,26950,26950,0
|
|
20240807,182200,1537995650,26950,26950,26950,26950,0
|
|
20240807,182100,1537995650,26950,26950,26950,26950,0
|
|
20240807,182000,1537995650,26950,26950,26950,26950,0
|
|
20240807,181900,1537995650,26950,26950,26950,26950,0
|
|
20240807,181800,1537995650,26950,26950,26950,26950,0
|
|
20240807,181700,1537995650,26950,26950,26950,26950,0
|
|
20240807,181600,1537995650,26950,26950,26950,26950,0
|
|
20240807,181500,1537995650,26950,26950,26950,26950,0
|
|
20240807,181400,1537995650,26950,26950,26950,26950,377
|
|
20240807,181300,1537995650,26950,26950,26950,26950,0
|
|
20240807,181200,1537995650,26950,26950,26950,26950,0
|
|
20240807,181100,1537995650,26950,26950,26950,26950,0
|
|
20240807,181000,1537995650,26950,26950,26950,26950,0
|
|
20240807,180900,1537995650,26950,26950,26950,26950,0
|
|
20240807,180800,1537995650,26950,26950,26950,26950,0
|
|
20240807,180700,1537995650,26950,26950,26950,26950,0
|
|
20240807,180600,1537995650,26950,26950,26950,26950,0
|
|
20240807,180500,1537995650,26950,26950,26950,26950,0
|
|
20240807,180400,1537995650,26950,26950,26950,26950,0
|
|
20240807,180300,1537995650,26950,26950,26950,26950,0
|
|
20240807,180200,1537995650,26950,26950,26950,26950,0
|
|
20240807,180100,1537995650,26950,26950,26950,26950,0
|
|
20240807,180000,1537995650,26950,26950,26950,26950,0
|
|
20240807,175900,1537995650,26950,26950,26950,26950,0
|
|
20240807,175800,1537995650,26950,26950,26950,26950,0
|
|
20240807,175700,1537995650,26950,26950,26950,26950,0
|
|
20240807,175600,1537995650,26950,26950,26950,26950,0
|
|
20240807,175500,1537995650,26950,26950,26950,26950,0
|
|
20240807,175400,1537995650,26950,26950,26950,26950,0
|
|
20240807,175300,1537995650,26950,26950,26950,26950,0
|
|
20240807,175200,1537995650,26950,26950,26950,26950,0
|
|
20240807,175100,1537995650,26950,26950,26950,26950,0
|
|
20240807,175000,1537995650,26950,26950,26950,26950,0
|
|
20240807,174900,1537995650,26950,26950,26950,26950,0
|
|
20240807,174800,1537995650,26950,26950,26950,26950,0
|
|
20240807,174700,1537995650,26950,26950,26950,26950,0
|
|
20240807,174600,1537995650,26950,26950,26950,26950,0
|
|
20240807,174500,1537995650,26950,26950,26950,26950,0
|
|
20240807,174400,1537995650,26950,26950,26950,26950,377
|
|
20240807,174300,1537995650,26950,26950,26950,26950,0
|
|
20240807,174200,1537995650,26950,26950,26950,26950,0
|
|
20240807,174100,1537995650,26950,26950,26950,26950,0
|
|
20240807,174000,1537995650,26950,26950,26950,26950,0
|
|
20240807,173900,1537995650,26950,26950,26950,26950,0
|
|
20240807,173800,1537995650,26950,26950,26950,26950,0
|
|
20240807,173700,1537995650,26950,26950,26950,26950,0
|
|
20240807,173600,1537995650,26950,26950,26950,26950,0
|
|
20240807,173500,1537995650,26950,26950,26950,26950,0
|
|
20240807,173400,1537995650,26950,26950,26950,26950,0
|
|
20240807,173300,1537995650,26950,26950,26950,26950,0
|
|
20240807,173200,1537995650,26950,26950,26950,26950,0
|
|
20240807,173100,1537995650,26950,26950,26950,26950,0
|
|
20240807,173000,1537995650,26950,26950,26950,26950,0
|
|
20240807,172900,1537995650,26950,26950,26950,26950,0
|
|
20240807,172800,1537995650,26950,26950,26950,26950,0
|
|
20240807,172700,1537995650,26950,26950,26950,26950,0
|
|
20240807,172600,1537995650,26950,26950,26950,26950,0
|
|
20240807,172500,1537995650,26950,26950,26950,26950,0
|
|
20240807,172400,1537995650,26950,26950,26950,26950,0
|
|
20240807,172300,1537995650,26950,26950,26950,26950,0
|
|
20240807,172200,1537995650,26950,26950,26950,26950,0
|
|
20240807,172100,1537995650,26950,26950,26950,26950,0
|
|
20240807,172000,1537995650,26950,26950,26950,26950,0
|
|
20240807,171900,1537995650,26950,26950,26950,26950,0
|
|
20240807,171800,1537995650,26950,26950,26950,26950,0
|
|
20240807,171700,1537995650,26950,26950,26950,26950,0
|
|
20240807,171600,1537995650,26950,26950,26950,26950,0
|
|
20240807,171500,1537995650,26950,26950,26950,26950,0
|
|
20240807,171400,1537995650,26950,26950,26950,26950,377
|
|
20240807,171300,1537995650,26950,26950,26950,26950,0
|
|
20240807,171200,1537995650,26950,26950,26950,26950,0
|
|
20240807,171100,1537995650,26950,26950,26950,26950,0
|
|
20240807,171000,1537995650,26950,26950,26950,26950,0
|
|
20240807,170900,1537995650,26950,26950,26950,26950,0
|
|
20240807,170800,1537995650,26950,26950,26950,26950,0
|
|
20240807,170700,1537995650,26950,26950,26950,26950,0
|
|
20240807,170600,1537995650,26950,26950,26950,26950,0
|
|
20240807,170500,1537995650,26950,26950,26950,26950,0
|
|
20240807,170400,1537995650,26950,26950,26950,26950,0
|
|
20240807,170300,1537995650,26950,26950,26950,26950,0
|
|
20240807,170200,1537995650,26950,26950,26950,26950,0
|
|
20240807,170100,1537995650,26950,26950,26950,26950,0
|
|
20240807,170000,1537995650,26950,26950,26950,26950,0
|
|
20240807,165900,1537995650,26950,26950,26950,26950,0
|
|
20240807,165800,1537995650,26950,26950,26950,26950,0
|
|
20240807,165700,1537995650,26950,26950,26950,26950,0
|
|
20240807,165600,1537995650,26950,26950,26950,26950,0
|
|
20240807,165500,1537995650,26950,26950,26950,26950,0
|
|
20240807,165400,1537995650,26950,26950,26950,26950,0
|
|
20240807,165300,1537995650,26950,26950,26950,26950,0
|
|
20240807,165200,1537995650,26950,26950,26950,26950,0
|
|
20240807,165100,1537995650,26950,26950,26950,26950,0
|
|
20240807,165000,1537995650,26950,26950,26950,26950,0
|
|
20240807,164900,1537995650,26950,26950,26950,26950,0
|
|
20240807,164800,1537995650,26950,26950,26950,26950,0
|
|
20240807,164700,1537995650,26950,26950,26950,26950,0
|
|
20240807,164600,1537995650,26950,26950,26950,26950,0
|
|
20240807,164500,1537995650,26950,26950,26950,26950,0
|
|
20240807,164400,1537995650,26950,26950,26950,26950,377
|
|
20240807,164300,1537995650,26950,26950,26950,26950,0
|
|
20240807,164200,1537995650,26950,26950,26950,26950,0
|
|
20240807,164100,1537995650,26950,26950,26950,26950,0
|
|
20240807,164000,1537995650,26950,26950,26950,26950,0
|
|
20240807,163900,1537995650,26950,26950,26950,26950,0
|
|
20240807,163800,1537995650,26950,26950,26950,26950,0
|
|
20240807,163700,1537995650,26950,26950,26950,26950,0
|
|
20240807,163600,1537995650,26950,26950,26950,26950,0
|
|
20240807,163500,1537995650,26950,26950,26950,26950,0
|
|
20240807,163400,1537995650,26950,26950,26950,26950,0
|
|
20240807,163300,1537995650,26950,26950,26950,26950,0
|
|
20240807,163200,1537995650,26950,26950,26950,26950,0
|
|
20240807,163100,1537995650,26950,26950,26950,26950,0
|
|
20240807,163000,1537995650,26950,26950,26950,26950,0
|
|
20240807,162900,1537995650,26950,26950,26950,26950,0
|
|
20240807,162800,1537995650,26950,26950,26950,26950,0
|
|
20240807,162700,1537995650,26950,26950,26950,26950,0
|
|
20240807,162600,1537995650,26950,26950,26950,26950,0
|
|
20240807,162500,1537995650,26950,26950,26950,26950,0
|
|
20240807,162400,1537995650,26950,26950,26950,26950,0
|
|
20240807,162300,1537995650,26950,26950,26950,26950,0
|
|
20240807,162200,1537995650,26950,26950,26950,26950,0
|
|
20240807,162100,1537995650,26950,26950,26950,26950,0
|
|
20240807,162000,1537995650,26950,26950,26950,26950,0
|
|
20240807,161900,1537995650,26950,26950,26950,26950,0
|
|
20240807,161800,1537995650,26950,26950,26950,26950,0
|
|
20240807,161700,1537995650,26950,26950,26950,26950,0
|
|
20240807,161600,1537995650,26950,26950,26950,26950,0
|
|
20240807,161500,1537995650,26950,26950,26950,26950,0
|
|
20240807,161400,1537995650,26950,26950,26950,26950,377
|
|
20240807,161300,1537995650,26950,26950,26950,26950,0
|
|
20240807,161200,1537995650,26950,26950,26950,26950,0
|
|
20240807,161100,1537995650,26950,26950,26950,26950,0
|
|
20240807,161000,1537995650,26950,26950,26950,26950,0
|
|
20240807,160900,1537995650,26950,26950,26950,26950,0
|
|
20240807,160800,1537995650,26950,26950,26950,26950,0
|
|
20240807,160700,1537995650,26950,26950,26950,26950,0
|
|
20240807,160600,1537995650,26950,26950,26950,26950,0
|
|
20240807,160500,1537995650,26950,26950,26950,26950,0
|
|
20240807,160400,1537995650,26950,26950,26950,26950,0
|
|
20240807,160300,1537995650,26950,26950,26950,26950,0
|
|
20240807,160200,1537995650,26950,26950,26950,26950,0
|
|
20240807,160100,1537995650,26950,26950,26950,26950,0
|
|
20240807,160000,1537995650,26950,26950,26950,26950,0
|
|
20240807,155900,1537995650,26950,26950,26950,26950,0
|
|
20240807,155800,1537995650,26950,26950,26950,26950,0
|
|
20240807,155700,1537995650,26950,26950,26950,26950,0
|
|
20240807,155600,1537995650,26950,26950,26950,26950,0
|
|
20240807,155500,1537995650,26950,26950,26950,26950,0
|
|
20240807,155400,1537995650,26950,26950,26950,26950,0
|
|
20240807,155300,1537995650,26950,26950,26950,26950,0
|
|
20240807,155200,1537995650,26950,26950,26950,26950,0
|
|
20240807,155100,1537995650,26950,26950,26950,26950,0
|
|
20240807,155000,1537995650,26950,26950,26950,26950,0
|
|
20240807,154900,1537995650,26950,26950,26950,26950,0
|
|
20240807,154800,1537995650,26950,26950,26950,26950,0
|
|
20240807,154700,1537995650,26950,26950,26950,26950,0
|
|
20240807,154600,1537995650,26950,26950,26950,26950,0
|
|
20240807,154500,1537995650,26950,26950,26950,26950,0
|
|
20240807,154400,1537995650,26950,26950,26950,26950,377
|
|
20240807,154300,1537995650,26950,26950,26950,26950,0
|
|
20240807,154200,1537995650,26950,26950,26950,26950,0
|
|
20240807,154100,1537995650,26950,26950,26950,26950,0
|
|
20240807,154000,1537995650,26950,26950,26950,26950,0
|
|
20240807,153900,1537995650,26950,26950,26950,26950,0
|
|
20240807,153800,1537995650,26950,26950,26950,26950,0
|
|
20240807,153700,1537995650,26950,26950,26950,26950,0
|
|
20240807,153600,1537995650,26950,26950,26950,26950,0
|
|
20240807,153500,1537995650,26950,26950,26950,26950,0
|
|
20240807,153400,1537995650,26950,26950,26950,26950,0
|
|
20240807,153300,1537995650,26950,26950,26950,26950,0
|
|
20240807,153200,1537995650,26950,26950,26950,26950,0
|
|
20240807,153100,1537995650,26950,26950,26950,26950,0
|
|
20240807,153000,1537995650,26950,26950,26950,26950,377
|
|
20240807,152900,1527835500,26900,26900,26900,26900,0
|
|
20240807,152800,1527835500,26900,26900,26900,26900,0
|
|
20240807,152700,1527835500,26900,26900,26900,26900,0
|
|
20240807,152600,1527835500,26900,26900,26900,26900,0
|
|
20240807,152500,1527835500,26900,26900,26900,26900,0
|
|
20240807,152400,1527835500,26900,26900,26900,26900,0
|
|
20240807,152300,1527835500,26900,26900,26900,26900,0
|
|
20240807,152200,1527835500,26900,26900,26900,26900,0
|
|
20240807,152100,1527835500,26900,26900,26900,26900,0
|
|
20240807,152000,1527835500,26900,26900,26900,26900,0
|
|
20240807,151900,1527835500,26900,26950,26950,26850,117
|
|
20240807,151800,1524687500,26950,26900,26950,26900,945
|
|
20240807,151700,1499226050,26900,26900,26900,26850,149
|
|
20240807,151600,1495218250,26850,26900,26900,26850,13
|
|
20240807,151500,1494868800,26900,26850,26900,26800,30
|
|
20240807,151400,1494063250,26900,26850,26900,26850,57
|
|
20240807,151300,1492532350,26850,26950,26950,26850,251
|
|
20240807,151200,1485781250,26950,26900,26950,26850,322
|
|
20240807,151100,1477119700,26900,26900,26900,26900,37
|
|
20240807,151000,1476124400,26900,26900,26900,26900,96
|
|
20240807,150900,1473542000,26850,26850,26850,26850,141
|
|
20240807,150800,1469756150,26850,26850,26850,26850,78
|
|
20240807,150700,1467661850,26850,26850,26850,26850,66
|
|
20240807,150600,1465889750,26850,26850,26850,26850,15
|
|
20240807,150500,1465487000,26850,26850,26850,26800,54
|
|
20240807,150400,1464038750,26850,26900,26900,26850,508
|
|
20240807,150300,1450395100,26900,26900,26900,26900,129
|
|
20240807,150200,1446925000,26950,26950,26950,26900,73
|
|
20240807,150100,1444959850,26950,26950,26950,26900,279
|
|
20240807,150000,1437454000,26950,26950,26950,26900,87
|
|
20240807,145900,1435109400,26900,26900,26900,26850,108
|
|
20240807,145800,1432204450,26900,26900,26900,26850,107
|
|
20240807,145700,1429328350,26900,26900,26900,26900,160
|
|
20240807,145600,1425024350,26900,26900,26900,26900,100
|
|
20240807,145500,1422334350,26900,26850,26900,26850,106
|
|
20240807,145400,1419485550,26900,26900,26900,26850,123
|
|
20240807,145300,1416176900,26900,26900,26900,26900,104
|
|
20240807,145200,1413379300,26900,26900,26900,26900,0
|
|
20240807,145100,1413379300,26900,26900,26900,26850,75
|
|
20240807,145000,1411361900,26900,26900,26900,26900,15
|
|
20240807,144900,1410958400,26900,26900,26900,26900,30
|
|
20240807,144800,1410151400,26900,26950,26950,26900,261
|
|
20240807,144700,1403122700,26950,26950,26950,26900,27
|
|
20240807,144600,1402396100,26950,26950,26950,26950,19
|
|
20240807,144500,1401884050,26950,27000,27000,26950,246
|
|
20240807,144400,1395251100,27000,27000,27000,27000,104
|
|
20240807,144300,1392443100,27000,27000,27000,27000,16
|
|
20240807,144200,1392011100,27000,27000,27000,27000,18
|
|
20240807,144100,1391525100,26950,26900,26950,26900,101
|
|
20240807,144000,1388805400,26950,26950,26950,26950,24
|
|
20240807,143900,1388158600,26950,26950,26950,26900,209
|
|
20240807,143800,1382532850,26950,26950,26950,26950,126
|
|
20240807,143700,1379137150,26950,26950,26950,26950,130
|
|
20240807,143600,1375633650,26900,26950,27000,26900,319
|
|
20240807,143500,1367037350,27000,27000,27000,27000,79
|
|
20240807,143400,1364904350,27000,27000,27000,27000,24
|
|
20240807,143300,1364256350,27000,27000,27000,27000,18
|
|
20240807,143200,1363770350,27000,26950,27000,26950,68
|
|
20240807,143100,1361937000,26950,27000,27000,26950,216
|
|
20240807,143000,1356115250,27000,27000,27000,27000,63
|
|
20240807,142900,1354414250,27000,27000,27000,27000,26
|
|
20240807,142800,1353712250,27000,27000,27000,27000,59
|
|
20240807,142700,1352119250,27000,27000,27000,26950,180
|
|
20240807,142600,1347266800,26950,26950,26950,26950,67
|
|
20240807,142500,1345461150,26950,26950,26950,26950,122
|
|
20240807,142400,1342173250,26950,26950,26950,26950,24
|
|
20240807,142300,1341526450,26950,26900,26950,26900,55
|
|
20240807,142200,1340046700,26950,26950,26950,26950,63
|
|
20240807,142100,1338348850,26900,26950,26950,26900,13
|
|
20240807,142000,1337998550,26950,27000,27000,26950,153
|
|
20240807,141900,1333873100,27000,26950,27000,26950,178
|
|
20240807,141800,1329070050,26950,27000,27000,26950,174
|
|
20240807,141700,1324380200,27000,27000,27000,27000,13
|
|
20240807,141600,1324029200,27000,26950,27000,26950,83
|
|
20240807,141500,1321790650,26900,26900,26950,26900,193
|
|
20240807,141400,1316598800,26900,26900,26900,26850,348
|
|
20240807,141300,1307252600,26900,26950,26950,26900,768
|
|
20240807,141200,1286592250,26950,26950,26950,26950,76
|
|
20240807,141100,1284544050,26900,26950,26950,26900,148
|
|
20240807,141000,1280562000,26950,26900,26950,26900,107
|
|
20240807,140900,1277678400,26950,26950,26950,26950,75
|
|
20240807,140800,1275657150,26950,26950,26950,26900,142
|
|
20240807,140700,1271835250,26950,26950,26950,26950,34
|
|
20240807,140600,1270918950,26900,26900,26950,26900,242
|
|
20240807,140500,1264406300,26900,26950,26950,26900,20
|
|
20240807,140400,1263867700,26950,26900,26950,26850,205
|
|
20240807,140300,1258353050,26950,26950,26950,26950,62
|
|
20240807,140200,1256682150,26950,27000,27000,26950,236
|
|
20240807,140100,1250320300,27000,27000,27000,27000,16
|
|
20240807,140000,1249888300,27000,27050,27050,26950,125
|
|
20240807,135900,1246514200,27050,27050,27050,27000,71
|
|
20240807,135800,1244594650,27050,27050,27050,27000,128
|
|
20240807,135700,1241137800,27050,27050,27050,27050,122
|
|
20240807,135600,1237837700,27100,27050,27100,27050,102
|
|
20240807,135500,1235076350,27050,27050,27050,27050,41
|
|
20240807,135400,1233967300,27000,27050,27100,27000,500
|
|
20240807,135300,1220443400,27050,27000,27050,27000,61
|
|
20240807,135200,1218794300,27000,27000,27000,27000,63
|
|
20240807,135100,1217093300,27000,27000,27000,27000,52
|
|
20240807,135000,1215689300,27000,27000,27000,26950,100
|
|
20240807,134900,1212989350,27000,26950,27000,26900,76
|
|
20240807,134800,1210938650,26900,26900,26950,26900,1601
|
|
20240807,134700,1167871150,26950,27000,27000,26950,806
|
|
20240807,134600,1146145150,27000,27000,27000,27000,41
|
|
20240807,134500,1145038150,27000,27050,27050,27000,312
|
|
20240807,134400,1136611600,27050,27050,27050,27050,51
|
|
20240807,134300,1135232050,27050,27050,27050,27050,100
|
|
20240807,134200,1132527050,27050,27050,27050,27050,129
|
|
20240807,134100,1129037600,27050,27100,27100,27050,97
|
|
20240807,134000,1126411650,27100,27050,27100,27050,328
|
|
20240807,133900,1117536800,27050,27050,27050,27050,402
|
|
20240807,133800,1106662700,27050,27050,27050,27000,47
|
|
20240807,133700,1105392350,27050,27050,27050,27000,197
|
|
20240807,133600,1100063750,27050,27050,27050,27000,343
|
|
20240807,133500,1090801100,27050,27000,27050,27000,346
|
|
20240807,133400,1081458300,27000,26950,27000,26950,84
|
|
20240807,133300,1079191000,27000,27000,27000,26950,38
|
|
20240807,133200,1078166100,26950,27000,27000,26950,29
|
|
20240807,133100,1077384350,27000,27000,27000,26900,263
|
|
20240807,133000,1070302050,27000,27000,27000,26950,32
|
|
20240807,132900,1069438350,26950,26950,26950,26900,190
|
|
20240807,132800,1064318350,27000,26950,27000,26950,84
|
|
20240807,132700,1062053350,26950,26900,26950,26900,61
|
|
20240807,132600,1060409650,26950,27000,27000,26950,297
|
|
20240807,132500,1052404750,27000,27000,27000,26950,378
|
|
20240807,132400,1042199150,27000,27000,27000,27000,187
|
|
20240807,132300,1037150150,27000,27000,27000,27000,112
|
|
20240807,132200,1034126150,27000,26950,27000,26950,16
|
|
20240807,132100,1033694450,27000,26950,27000,26950,38
|
|
20240807,132000,1032669600,26950,26950,26950,26950,46
|
|
20240807,131900,1031429900,26950,26950,26950,26950,15
|
|
20240807,131800,1031025650,26950,26950,27000,26900,83
|
|
20240807,131700,1028788600,26950,26950,26950,26900,798
|
|
20240807,131600,1007282950,26900,26950,26950,26900,15
|
|
20240807,131500,1006878950,26950,26950,26950,26900,88
|
|
20240807,131400,1004507850,26950,26950,26950,26950,137
|
|
20240807,131300,1000815700,26950,26950,26950,26950,24
|
|
20240807,131200,1000168900,26950,26950,26950,26950,15
|
|
20240807,131100,999764650,26950,26950,26950,26950,81
|
|
20240807,131000,997581700,26950,26950,26950,26950,53
|
|
20240807,130900,996153350,26950,26900,26950,26900,34
|
|
20240807,130800,995237100,26950,26950,26950,26900,176
|
|
20240807,130700,990494550,26950,26950,26950,26950,13
|
|
20240807,130600,990144200,26950,26950,26950,26900,48
|
|
20240807,130500,988850850,26950,26950,26950,26950,162
|
|
20240807,130400,984484950,26950,26950,26950,26950,400
|
|
20240807,130300,973704950,26950,26950,26950,26950,74
|
|
20240807,130200,971710650,26950,26900,26950,26900,349
|
|
20240807,130100,962322100,26950,26950,26950,26900,46
|
|
20240807,130000,961083500,26900,26900,26900,26900,138
|
|
20240807,125900,957371300,26900,26900,26900,26900,254
|
|
20240807,125800,950538700,26900,26900,26900,26900,223
|
|
20240807,125700,944540000,26900,26900,26900,26900,186
|
|
20240807,125600,939536600,26900,26900,26900,26850,84
|
|
20240807,125500,937279700,26900,26850,26900,26850,70
|
|
20240807,125400,935396950,26900,26900,26900,26850,119
|
|
20240807,125300,932200850,26900,26900,26900,26900,23
|
|
20240807,125200,931582150,26900,26850,26900,26800,86
|
|
20240807,125100,929270700,26850,26850,26850,26850,19
|
|
20240807,125000,928760550,26850,26850,26850,26850,21
|
|
20240807,124900,928196700,26900,26850,26900,26850,685
|
|
20240807,124800,909800250,26850,26850,26850,26800,26
|
|
20240807,124700,909102400,26850,26850,26850,26800,63
|
|
20240807,124600,907413350,26850,26850,26850,26800,76
|
|
20240807,124500,905373000,26850,26850,26850,26800,47
|
|
20240807,124400,904111500,26800,26850,26850,26800,176
|
|
20240807,124300,899388550,26850,26850,26850,26800,29
|
|
20240807,124200,898610150,26850,26850,26850,26850,57
|
|
20240807,124100,897079700,26800,26800,26850,26800,129
|
|
20240807,124000,893621300,26850,26850,26850,26850,19
|
|
20240807,123900,893111150,26800,26850,26850,26800,190
|
|
20240807,123800,888012400,26850,26850,26850,26800,18
|
|
20240807,123700,887529350,26850,26850,26850,26850,28
|
|
20240807,123600,886777550,26850,26850,26850,26850,85
|
|
20240807,123500,884495300,26850,26850,26850,26800,44
|
|
20240807,123400,883314650,26850,26850,26850,26800,44
|
|
20240807,123300,882133500,26850,26800,26850,26800,64
|
|
20240807,123200,880415350,26850,26850,26850,26850,14
|
|
20240807,123100,880039450,26850,26800,26850,26800,27
|
|
20240807,123000,879314800,26850,26850,26850,26850,493
|
|
20240807,122900,866077750,26850,26850,26850,26850,22
|
|
20240807,122800,865487050,26850,26850,26850,26800,422
|
|
20240807,122700,854176350,26850,26850,26850,26800,92
|
|
20240807,122600,851710550,26850,26850,26850,26850,88
|
|
20240807,122500,849347750,26850,26850,26850,26850,90
|
|
20240807,122400,846931250,26850,26800,26850,26800,693
|
|
20240807,122300,828357800,26800,26750,26800,26750,172
|
|
20240807,122200,823748450,26800,26800,26800,26750,40
|
|
20240807,122100,822677200,26800,26800,26800,26750,35
|
|
20240807,122000,821739450,26750,26800,26800,26750,80
|
|
20240807,121900,819595750,26800,26800,26800,26750,45
|
|
20240807,121800,818390000,26800,26750,26800,26750,34
|
|
20240807,121700,817479050,26800,26800,26800,26800,68
|
|
20240807,121600,815656650,26800,26800,26800,26800,30
|
|
20240807,121500,814852650,26800,26750,26800,26750,14
|
|
20240807,121400,814477600,26800,26800,26800,26750,91
|
|
20240807,121300,812039900,26800,26800,26800,26800,24
|
|
20240807,121200,811396700,26750,26800,26800,26750,7
|
|
20240807,121100,811209350,26800,26750,26800,26750,51
|
|
20240807,121000,809843950,26800,26800,26800,26750,74
|
|
20240807,120900,807860800,26800,26750,26800,26750,189
|
|
20240807,120800,802803600,26800,26750,26800,26750,23
|
|
20240807,120700,802188200,26750,26800,26800,26750,99
|
|
20240807,120600,799535250,26750,26750,26750,26750,5
|
|
20240807,120500,799401500,26800,26800,26800,26800,38
|
|
20240807,120400,798383100,26800,26800,26800,26800,75
|
|
20240807,120300,796373100,26800,26800,26800,26800,26
|
|
20240807,120200,795676300,26800,26800,26800,26750,44
|
|
20240807,120100,794497150,26800,26800,26800,26800,65
|
|
20240807,120000,792755150,26800,26700,26800,26700,451
|
|
20240807,115900,780695300,26700,26750,26750,26700,105
|
|
20240807,115800,777889100,26750,26750,26750,26750,66
|
|
20240807,115700,776123600,26750,26750,26750,26750,35
|
|
20240807,115600,775187350,26750,26750,26750,26700,17
|
|
20240807,115500,774732650,26750,26700,26750,26700,52
|
|
20240807,115400,773343550,26750,26750,26750,26750,119
|
|
20240807,115300,770160300,26750,26750,26750,26750,138
|
|
20240807,115200,766468800,26750,26750,26750,26700,66
|
|
20240807,115100,764703550,26750,26750,26750,26700,87
|
|
20240807,115000,762376550,26750,26750,26750,26750,25
|
|
20240807,114900,761707800,26750,26750,26750,26700,45
|
|
20240807,114800,760504300,26750,26750,26750,26750,83
|
|
20240807,114700,758284050,26750,26750,26750,26700,65
|
|
20240807,114600,756545550,26750,26750,26750,26750,396
|
|
20240807,114500,745952550,26750,26750,26750,26700,475
|
|
20240807,114400,733266300,26750,26700,26750,26700,74
|
|
20240807,114300,731287050,26750,26750,26750,26750,41
|
|
20240807,114200,730190300,26750,26750,26750,26700,29
|
|
20240807,114100,729414800,26750,26750,26750,26700,62
|
|
20240807,114000,727756350,26700,26750,26750,26700,71
|
|
20240807,113900,725859800,26750,26750,26750,26700,32
|
|
20240807,113800,725004050,26750,26700,26750,26700,420
|
|
20240807,113700,713769550,26750,26700,26750,26700,68
|
|
20240807,113600,711951300,26750,26750,26750,26750,76
|
|
20240807,113500,709918300,26750,26750,26750,26700,125
|
|
20240807,113400,706574850,26750,26750,26750,26750,17
|
|
20240807,113300,706120100,26750,26750,26750,26700,46
|
|
20240807,113200,704890750,26750,26700,26750,26700,85
|
|
20240807,113100,702617900,26700,26750,26750,26700,92
|
|
20240807,113000,700161200,26700,26750,26750,26700,33
|
|
20240807,112900,699278700,26750,26700,26750,26700,33
|
|
20240807,112800,698397500,26700,26700,26700,26700,33
|
|
20240807,112700,697516400,26700,26700,26700,26700,15
|
|
20240807,112600,697115900,26700,26750,26750,26700,219
|
|
20240807,112500,691268400,26750,26750,26750,26750,72
|
|
20240807,112400,689342400,26750,26600,26750,26600,1424
|
|
20240807,112300,651387250,26650,26650,26650,26650,15
|
|
20240807,112200,650987500,26650,26550,26650,26550,540
|
|
20240807,112100,636641800,26550,26600,26600,26550,901
|
|
20240807,112000,612720200,26550,26600,26600,26550,56
|
|
20240807,111900,611231350,26600,26600,26650,26550,138
|
|
20240807,111800,607560800,26600,26650,26650,26600,129
|
|
20240807,111700,604128650,26650,26650,26650,26600,23
|
|
20240807,111600,603516250,26650,26650,26650,26600,422
|
|
20240807,111500,592290250,26600,26650,26650,26600,79
|
|
20240807,111400,590187400,26650,26650,26650,26650,103
|
|
20240807,111300,587442450,26650,26650,26650,26650,72
|
|
20240807,111200,585523650,26650,26550,26650,26550,20
|
|
20240807,111100,584991650,26600,26650,26650,26600,41
|
|
20240807,111000,583900900,26650,26650,26650,26600,73
|
|
20240807,110900,581957950,26600,26550,26650,26550,254
|
|
20240807,110800,575202150,26550,26600,26600,26550,298
|
|
20240807,110700,567275800,26600,26550,26600,26500,362
|
|
20240807,110600,557677900,26550,26550,26600,26550,69
|
|
20240807,110500,555842950,26550,26600,26600,26550,65
|
|
20240807,110400,554116450,26550,26550,26600,26550,189
|
|
20240807,110300,549098300,26550,26550,26550,26550,79
|
|
20240807,110200,547000850,26550,26550,26600,26550,37
|
|
20240807,110100,546018200,26600,26600,26600,26600,22
|
|
20240807,110000,545433000,26600,26550,26600,26550,67
|
|
20240807,105900,543650900,26600,26600,26600,26600,24
|
|
20240807,105800,543012500,26550,26550,26600,26550,90
|
|
20240807,105700,540622000,26600,26600,26600,26600,49
|
|
20240807,105600,539318600,26600,26600,26600,26600,18
|
|
20240807,105500,538839800,26600,26600,26600,26600,123
|
|
20240807,105400,535568000,26550,26500,26550,26500,114
|
|
20240807,105300,532546950,26550,26550,26550,26500,109
|
|
20240807,105200,529654700,26500,26650,26650,26500,90
|
|
20240807,105100,527263500,26650,26650,26650,26600,7
|
|
20240807,105000,527077050,26650,26650,26650,26650,131
|
|
20240807,104900,523585900,26600,26600,26650,26600,27
|
|
20240807,104800,522866500,26650,26650,26650,26650,30
|
|
20240807,104700,522067000,26650,26650,26650,26650,68
|
|
20240807,104600,520254800,26650,26600,26650,26600,25
|
|
20240807,104500,519589050,26650,26650,26650,26650,31
|
|
20240807,104400,518762900,26700,26700,26700,26650,72
|
|
20240807,104300,516840650,26700,26700,26700,26650,32
|
|
20240807,104200,515986450,26700,26700,26700,26700,28
|
|
20240807,104100,515238850,26700,26700,26750,26700,306
|
|
20240807,104000,507068350,26700,26700,26700,26700,514
|
|
20240807,103900,493344550,26700,26700,26700,26700,21
|
|
20240807,103800,492783850,26700,26650,26700,26650,88
|
|
20240807,103700,490438050,26650,26700,26700,26650,294
|
|
20240807,103600,482602700,26700,26700,26700,26650,36
|
|
20240807,103500,481642500,26700,26650,26700,26650,25
|
|
20240807,103400,480976050,26650,26600,26650,26600,610
|
|
20240807,103300,464745200,26600,26600,26600,26600,121
|
|
20240807,103200,461526600,26600,26600,26600,26600,6
|
|
20240807,103100,461367000,26600,26550,26600,26500,139
|
|
20240807,103000,457675900,26500,26550,26550,26500,2
|
|
20240807,102900,457622850,26600,26600,26600,26600,52
|
|
20240807,102800,456239650,26600,26600,26600,26500,132
|
|
20240807,102700,452735550,26500,26650,26650,26500,298
|
|
20240807,102600,444811100,26650,26550,26650,26550,291
|
|
20240807,102500,437064450,26600,26550,26600,26550,12
|
|
20240807,102400,436745300,26600,26550,26600,26550,65
|
|
20240807,102300,435016650,26550,26500,26550,26450,280
|
|
20240807,102200,427596650,26450,26450,26500,26450,565
|
|
20240807,102100,412652200,26450,26400,26450,26350,516
|
|
20240807,102000,399025450,26400,26300,26400,26300,374
|
|
20240807,101900,389170350,26350,26350,26350,26350,16
|
|
20240807,101800,388748750,26350,26300,26350,26300,238
|
|
20240807,101700,382485600,26250,26300,26350,26250,239
|
|
20240807,101600,376199150,26300,26300,26300,26300,43
|
|
20240807,101500,375068250,26300,26250,26300,26250,73
|
|
20240807,101400,373148400,26250,26250,26250,26250,2
|
|
20240807,101300,373095900,26250,26250,26250,26250,216
|
|
20240807,101200,367425900,26200,26250,26250,26200,91
|
|
20240807,101100,365037250,26250,26250,26250,26250,19
|
|
20240807,101000,364538500,26250,26250,26300,26250,373
|
|
20240807,100900,354733700,26250,26250,26300,26250,350
|
|
20240807,100800,345545700,26250,26250,26250,26200,86
|
|
20240807,100700,343288800,26250,26300,26300,26250,19
|
|
20240807,100600,342789550,26250,26250,26250,26250,76
|
|
20240807,100500,340794550,26200,26150,26200,26100,558
|
|
20240807,100400,326195700,26150,26050,26150,26050,594
|
|
20240807,100300,310692750,26050,26050,26050,26050,741
|
|
20240807,100200,291389700,26050,26100,26100,26050,62
|
|
20240807,100100,289771750,26100,26050,26100,26050,1028
|
|
20240807,100000,262991150,26050,26000,26100,26000,81
|
|
20240807,095900,260880850,26000,26050,26050,26000,304
|
|
20240807,095800,252976550,26000,26000,26000,26000,321
|
|
20240807,095700,244630550,26000,26000,26000,26000,1
|
|
20240807,095600,244604550,25950,25950,25950,25950,51
|
|
20240807,095500,243281100,25950,25950,25950,25950,2
|
|
20240807,095400,243229200,26000,25950,26000,25950,4
|
|
20240807,095300,243125300,26000,26000,26000,25950,60
|
|
20240807,095200,241568000,25950,25950,25950,25950,156
|
|
20240807,095100,237519800,25900,25900,25900,25900,0
|
|
20240807,095000,237519800,25900,25900,25900,25900,50
|
|
20240807,094900,236224800,25900,25900,25900,25900,13
|
|
20240807,094800,235888100,25950,25900,25950,25900,19
|
|
20240807,094700,235395750,25950,25950,25950,25950,38
|
|
20240807,094600,234409650,26000,25950,26000,25950,67
|
|
20240807,094500,232670850,26000,26000,26050,26000,132
|
|
20240807,094400,229238800,26050,26000,26050,26000,2
|
|
20240807,094300,229186750,26000,26050,26050,26000,102
|
|
20240807,094200,226534650,26000,25950,26000,25950,262
|
|
20240807,094100,219725050,25950,25950,26000,25950,92
|
|
20240807,094000,217337600,25950,25950,25950,25950,152
|
|
20240807,093900,213393200,25950,26000,26000,25950,27
|
|
20240807,093800,212691950,25950,26000,26000,25950,69
|
|
20240807,093700,210901050,26000,26000,26000,26000,220
|
|
20240807,093600,205181050,26000,26000,26000,26000,53
|
|
20240807,093500,203803050,26050,26000,26050,26000,7
|
|
20240807,093400,203621000,26000,26000,26050,26000,51
|
|
20240807,093300,202294650,26050,26050,26050,26050,17
|
|
20240807,093200,201851800,26050,26150,26150,26050,29
|
|
20240807,093100,201094450,26150,26100,26200,26100,670
|
|
20240807,093000,183575250,26100,26100,26150,26100,124
|
|
20240807,092900,180338800,26050,26000,26050,26000,301
|
|
20240807,092800,172497800,26000,26100,26150,26000,564
|
|
20240807,092700,157783850,26100,25950,26100,25950,971
|
|
20240807,092600,132482700,25950,25900,25950,25900,115
|
|
20240807,092500,129504150,25900,25900,25900,25900,516
|
|
20240807,092400,116139750,25850,25850,25850,25850,63
|
|
20240807,092300,114511200,25800,25800,25800,25800,0
|
|
20240807,092200,114511200,25800,25750,25800,25750,58
|
|
20240807,092100,113015800,25750,25800,25800,25750,4
|
|
20240807,092000,112912750,25750,25800,25850,25750,355
|
|
20240807,091900,103760600,25800,25700,25800,25700,87
|
|
20240807,091800,101522350,25700,25700,25700,25650,66
|
|
20240807,091700,99826200,25650,25650,25650,25650,357
|
|
20240807,091600,90669150,25650,25750,25800,25650,429
|
|
20240807,091500,79653700,25700,25700,25700,25700,10
|
|
20240807,091400,79396700,25750,25750,25750,25750,93
|
|
20240807,091300,77001950,25800,25750,25800,25750,32
|
|
20240807,091200,76176850,25750,25750,25750,25750,0
|
|
20240807,091100,76176850,25750,25750,25750,25750,16
|
|
20240807,091000,75764850,25700,25700,25700,25700,28
|
|
20240807,090900,75045250,25700,25700,25700,25600,254
|
|
20240807,090800,68521750,25550,25650,25650,25550,168
|
|
20240807,090700,64220300,25700,25800,25800,25700,177
|
|
20240807,090600,59660150,25750,25750,25750,25750,0
|
|
20240807,090500,59660150,25750,25750,25750,25750,56
|
|
20240807,090400,58218150,25700,25750,25750,25700,29
|
|
20240807,090300,57472400,25700,25700,25700,25700,0
|
|
20240807,090200,57472400,25700,25700,25750,25700,49
|
|
20240807,090100,56212150,25550,26050,26050,25550,835
|
|
20240807,090000,34801700,26100,25600,26150,25600,1355
|