583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,184000,4349061450,21250,21250,21250,21250,2244
|
|
20240826,183900,4349061450,21250,21250,21250,21250,0
|
|
20240826,183800,4349061450,21250,21250,21250,21250,0
|
|
20240826,183700,4349061450,21250,21250,21250,21250,0
|
|
20240826,183600,4349061450,21250,21250,21250,21250,0
|
|
20240826,183500,4349061450,21250,21250,21250,21250,0
|
|
20240826,183400,4349061450,21250,21250,21250,21250,0
|
|
20240826,183300,4349061450,21250,21250,21250,21250,0
|
|
20240826,183200,4349061450,21250,21250,21250,21250,0
|
|
20240826,183100,4349061450,21250,21250,21250,21250,0
|
|
20240826,183000,4349061450,21250,21250,21250,21250,0
|
|
20240826,182900,4349061450,21250,21250,21250,21250,0
|
|
20240826,182800,4349061450,21250,21250,21250,21250,0
|
|
20240826,182700,4349061450,21250,21250,21250,21250,0
|
|
20240826,182600,4349061450,21250,21250,21250,21250,0
|
|
20240826,182500,4349061450,21250,21250,21250,21250,0
|
|
20240826,182400,4349061450,21250,21250,21250,21250,0
|
|
20240826,182300,4349061450,21250,21250,21250,21250,0
|
|
20240826,182200,4349061450,21250,21250,21250,21250,0
|
|
20240826,182100,4349061450,21250,21250,21250,21250,0
|
|
20240826,182000,4349061450,21250,21250,21250,21250,0
|
|
20240826,181900,4349061450,21250,21250,21250,21250,0
|
|
20240826,181800,4349061450,21250,21250,21250,21250,0
|
|
20240826,181700,4349061450,21250,21250,21250,21250,0
|
|
20240826,181600,4349061450,21250,21250,21250,21250,0
|
|
20240826,181500,4349061450,21250,21250,21250,21250,0
|
|
20240826,181400,4349061450,21250,21250,21250,21250,0
|
|
20240826,181300,4349061450,21250,21250,21250,21250,0
|
|
20240826,181200,4349061450,21250,21250,21250,21250,0
|
|
20240826,181100,4349061450,21250,21250,21250,21250,0
|
|
20240826,181000,4349061450,21250,21250,21250,21250,2244
|
|
20240826,180900,4349061450,21250,21250,21250,21250,0
|
|
20240826,180800,4349061450,21250,21250,21250,21250,0
|
|
20240826,180700,4349061450,21250,21250,21250,21250,0
|
|
20240826,180600,4349061450,21250,21250,21250,21250,0
|
|
20240826,180500,4349061450,21250,21250,21250,21250,0
|
|
20240826,180400,4349061450,21250,21250,21250,21250,0
|
|
20240826,180300,4349061450,21250,21250,21250,21250,0
|
|
20240826,180200,4349061450,21250,21250,21250,21250,0
|
|
20240826,180100,4349061450,21250,21250,21250,21250,0
|
|
20240826,180000,4349061450,21250,21250,21250,21250,0
|
|
20240826,175900,4349061450,21250,21250,21250,21250,0
|
|
20240826,175800,4349061450,21250,21250,21250,21250,0
|
|
20240826,175700,4349061450,21250,21250,21250,21250,0
|
|
20240826,175600,4349061450,21250,21250,21250,21250,0
|
|
20240826,175500,4349061450,21250,21250,21250,21250,0
|
|
20240826,175400,4349061450,21250,21250,21250,21250,0
|
|
20240826,175300,4349061450,21250,21250,21250,21250,0
|
|
20240826,175200,4349061450,21250,21250,21250,21250,0
|
|
20240826,175100,4349061450,21250,21250,21250,21250,0
|
|
20240826,175000,4349061450,21250,21250,21250,21250,0
|
|
20240826,174900,4349061450,21250,21250,21250,21250,0
|
|
20240826,174800,4349061450,21250,21250,21250,21250,0
|
|
20240826,174700,4349061450,21250,21250,21250,21250,0
|
|
20240826,174600,4349061450,21250,21250,21250,21250,0
|
|
20240826,174500,4349061450,21250,21250,21250,21250,0
|
|
20240826,174400,4349061450,21250,21250,21250,21250,0
|
|
20240826,174300,4349061450,21250,21250,21250,21250,0
|
|
20240826,174200,4349061450,21250,21250,21250,21250,0
|
|
20240826,174100,4349061450,21250,21250,21250,21250,0
|
|
20240826,174000,4349061450,21250,21250,21250,21250,2244
|
|
20240826,173900,4349061450,21250,21250,21250,21250,0
|
|
20240826,173800,4349061450,21250,21250,21250,21250,0
|
|
20240826,173700,4349061450,21250,21250,21250,21250,0
|
|
20240826,173600,4349061450,21250,21250,21250,21250,0
|
|
20240826,173500,4349061450,21250,21250,21250,21250,0
|
|
20240826,173400,4349061450,21250,21250,21250,21250,0
|
|
20240826,173300,4349061450,21250,21250,21250,21250,0
|
|
20240826,173200,4349061450,21250,21250,21250,21250,0
|
|
20240826,173100,4349061450,21250,21250,21250,21250,0
|
|
20240826,173000,4349061450,21250,21250,21250,21250,0
|
|
20240826,172900,4349061450,21250,21250,21250,21250,0
|
|
20240826,172800,4349061450,21250,21250,21250,21250,0
|
|
20240826,172700,4349061450,21250,21250,21250,21250,0
|
|
20240826,172600,4349061450,21250,21250,21250,21250,0
|
|
20240826,172500,4349061450,21250,21250,21250,21250,0
|
|
20240826,172400,4349061450,21250,21250,21250,21250,0
|
|
20240826,172300,4349061450,21250,21250,21250,21250,0
|
|
20240826,172200,4349061450,21250,21250,21250,21250,0
|
|
20240826,172100,4349061450,21250,21250,21250,21250,0
|
|
20240826,172000,4349061450,21250,21250,21250,21250,0
|
|
20240826,171900,4349061450,21250,21250,21250,21250,0
|
|
20240826,171800,4349061450,21250,21250,21250,21250,0
|
|
20240826,171700,4349061450,21250,21250,21250,21250,0
|
|
20240826,171600,4349061450,21250,21250,21250,21250,0
|
|
20240826,171500,4349061450,21250,21250,21250,21250,0
|
|
20240826,171400,4349061450,21250,21250,21250,21250,0
|
|
20240826,171300,4349061450,21250,21250,21250,21250,0
|
|
20240826,171200,4349061450,21250,21250,21250,21250,0
|
|
20240826,171100,4349061450,21250,21250,21250,21250,0
|
|
20240826,171000,4349061450,21250,21250,21250,21250,2244
|
|
20240826,170900,4349061450,21250,21250,21250,21250,0
|
|
20240826,170800,4349061450,21250,21250,21250,21250,0
|
|
20240826,170700,4349061450,21250,21250,21250,21250,0
|
|
20240826,170600,4349061450,21250,21250,21250,21250,0
|
|
20240826,170500,4349061450,21250,21250,21250,21250,0
|
|
20240826,170400,4349061450,21250,21250,21250,21250,0
|
|
20240826,170300,4349061450,21250,21250,21250,21250,0
|
|
20240826,170200,4349061450,21250,21250,21250,21250,0
|
|
20240826,170100,4349061450,21250,21250,21250,21250,0
|
|
20240826,170000,4349061450,21250,21250,21250,21250,0
|
|
20240826,165900,4349061450,21250,21250,21250,21250,0
|
|
20240826,165800,4349061450,21250,21250,21250,21250,0
|
|
20240826,165700,4349061450,21250,21250,21250,21250,0
|
|
20240826,165600,4349061450,21250,21250,21250,21250,0
|
|
20240826,165500,4349061450,21250,21250,21250,21250,0
|
|
20240826,165400,4349061450,21250,21250,21250,21250,0
|
|
20240826,165300,4349061450,21250,21250,21250,21250,0
|
|
20240826,165200,4349061450,21250,21250,21250,21250,0
|
|
20240826,165100,4349061450,21250,21250,21250,21250,0
|
|
20240826,165000,4349061450,21250,21250,21250,21250,0
|
|
20240826,164900,4349061450,21250,21250,21250,21250,0
|
|
20240826,164800,4349061450,21250,21250,21250,21250,0
|
|
20240826,164700,4349061450,21250,21250,21250,21250,0
|
|
20240826,164600,4349061450,21250,21250,21250,21250,0
|
|
20240826,164500,4349061450,21250,21250,21250,21250,0
|
|
20240826,164400,4349061450,21250,21250,21250,21250,0
|
|
20240826,164300,4349061450,21250,21250,21250,21250,0
|
|
20240826,164200,4349061450,21250,21250,21250,21250,0
|
|
20240826,164100,4349061450,21250,21250,21250,21250,0
|
|
20240826,164000,4349061450,21250,21250,21250,21250,2244
|
|
20240826,163900,4349061450,21250,21250,21250,21250,0
|
|
20240826,163800,4349061450,21250,21250,21250,21250,0
|
|
20240826,163700,4349061450,21250,21250,21250,21250,0
|
|
20240826,163600,4349061450,21250,21250,21250,21250,0
|
|
20240826,163500,4349061450,21250,21250,21250,21250,0
|
|
20240826,163400,4349061450,21250,21250,21250,21250,0
|
|
20240826,163300,4349061450,21250,21250,21250,21250,0
|
|
20240826,163200,4349061450,21250,21250,21250,21250,0
|
|
20240826,163100,4349061450,21250,21250,21250,21250,0
|
|
20240826,163000,4349061450,21250,21250,21250,21250,0
|
|
20240826,162900,4349061450,21250,21250,21250,21250,0
|
|
20240826,162800,4349061450,21250,21250,21250,21250,0
|
|
20240826,162700,4349061450,21250,21250,21250,21250,0
|
|
20240826,162600,4349061450,21250,21250,21250,21250,0
|
|
20240826,162500,4349061450,21250,21250,21250,21250,0
|
|
20240826,162400,4349061450,21250,21250,21250,21250,0
|
|
20240826,162300,4349061450,21250,21250,21250,21250,0
|
|
20240826,162200,4349061450,21250,21250,21250,21250,0
|
|
20240826,162100,4349061450,21250,21250,21250,21250,0
|
|
20240826,162000,4349061450,21250,21250,21250,21250,0
|
|
20240826,161900,4349061450,21250,21250,21250,21250,0
|
|
20240826,161800,4349061450,21250,21250,21250,21250,0
|
|
20240826,161700,4349061450,21250,21250,21250,21250,0
|
|
20240826,161600,4349061450,21250,21250,21250,21250,0
|
|
20240826,161500,4349061450,21250,21250,21250,21250,0
|
|
20240826,161400,4349061450,21250,21250,21250,21250,0
|
|
20240826,161300,4349061450,21250,21250,21250,21250,0
|
|
20240826,161200,4349061450,21250,21250,21250,21250,0
|
|
20240826,161100,4349061450,21250,21250,21250,21250,0
|
|
20240826,161000,4349061450,21250,21250,21250,21250,2244
|
|
20240826,160900,4349061450,21250,21250,21250,21250,0
|
|
20240826,160800,4349061450,21250,21250,21250,21250,0
|
|
20240826,160700,4349061450,21250,21250,21250,21250,0
|
|
20240826,160600,4349061450,21250,21250,21250,21250,0
|
|
20240826,160500,4349061450,21250,21250,21250,21250,0
|
|
20240826,160400,4349061450,21250,21250,21250,21250,0
|
|
20240826,160300,4349061450,21250,21250,21250,21250,0
|
|
20240826,160200,4349061450,21250,21250,21250,21250,0
|
|
20240826,160100,4349061450,21250,21250,21250,21250,0
|
|
20240826,160000,4349061450,21250,21250,21250,21250,0
|
|
20240826,155900,4349061450,21250,21250,21250,21250,0
|
|
20240826,155800,4349061450,21250,21250,21250,21250,0
|
|
20240826,155700,4349061450,21250,21250,21250,21250,0
|
|
20240826,155600,4349061450,21250,21250,21250,21250,0
|
|
20240826,155500,4349061450,21250,21250,21250,21250,0
|
|
20240826,155400,4349061450,21250,21250,21250,21250,0
|
|
20240826,155300,4349061450,21250,21250,21250,21250,0
|
|
20240826,155200,4349061450,21250,21250,21250,21250,0
|
|
20240826,155100,4349061450,21250,21250,21250,21250,0
|
|
20240826,155000,4349061450,21250,21250,21250,21250,0
|
|
20240826,154900,4349061450,21250,21250,21250,21250,0
|
|
20240826,154800,4349061450,21250,21250,21250,21250,0
|
|
20240826,154700,4349061450,21250,21250,21250,21250,0
|
|
20240826,154600,4349061450,21250,21250,21250,21250,0
|
|
20240826,154500,4349061450,21250,21250,21250,21250,0
|
|
20240826,154400,4349061450,21250,21250,21250,21250,0
|
|
20240826,154300,4349061450,21250,21250,21250,21250,0
|
|
20240826,154200,4349061450,21250,21250,21250,21250,0
|
|
20240826,154100,4349061450,21250,21250,21250,21250,0
|
|
20240826,154000,4349061450,21250,21250,21250,21250,2244
|
|
20240826,153900,4349061450,21250,21250,21250,21250,0
|
|
20240826,153800,4349061450,21250,21250,21250,21250,0
|
|
20240826,153700,4349061450,21250,21250,21250,21250,0
|
|
20240826,153600,4349061450,21250,21250,21250,21250,0
|
|
20240826,153500,4349061450,21250,21250,21250,21250,0
|
|
20240826,153400,4349061450,21250,21250,21250,21250,0
|
|
20240826,153300,4349061450,21250,21250,21250,21250,0
|
|
20240826,153200,4349061450,21250,21250,21250,21250,0
|
|
20240826,153100,4349061450,21250,21250,21250,21250,0
|
|
20240826,153000,4349061450,21250,21250,21250,21250,2244
|
|
20240826,152900,4301376450,21150,21150,21150,21150,0
|
|
20240826,152800,4301376450,21150,21150,21150,21150,0
|
|
20240826,152700,4301376450,21150,21150,21150,21150,0
|
|
20240826,152600,4301376450,21150,21150,21150,21150,0
|
|
20240826,152500,4301376450,21150,21150,21150,21150,0
|
|
20240826,152400,4301376450,21150,21150,21150,21150,0
|
|
20240826,152300,4301376450,21150,21150,21150,21150,0
|
|
20240826,152200,4301376450,21150,21150,21150,21150,0
|
|
20240826,152100,4301376450,21150,21150,21150,21150,0
|
|
20240826,152000,4301376450,21150,21150,21150,21150,0
|
|
20240826,151900,4301376450,21150,21150,21250,21150,3740
|
|
20240826,151800,4222087750,21150,21200,21200,21100,160
|
|
20240826,151700,4218706550,21150,21100,21200,21050,711
|
|
20240826,151600,4203678750,21100,21200,21200,21100,287
|
|
20240826,151500,4197605850,21200,21150,21200,21100,771
|
|
20240826,151400,4181302350,21150,21100,21150,21100,683
|
|
20240826,151300,4166863300,21100,21050,21100,21050,1168
|
|
20240826,151200,4142223900,21050,21100,21100,21050,1487
|
|
20240826,151100,4110922200,21050,21050,21100,21050,1231
|
|
20240826,151000,4084983300,21050,21050,21100,21050,578
|
|
20240826,150900,4072809750,21050,21100,21100,21050,783
|
|
20240826,150800,4056300950,21150,21100,21150,21100,268
|
|
20240826,150700,4050638250,21150,21150,21200,21100,752
|
|
20240826,150600,4034740650,21100,21200,21250,21100,1121
|
|
20240826,150500,4010992300,21150,21200,21250,21150,821
|
|
20240826,150400,3993591700,21200,21150,21200,21100,687
|
|
20240826,150300,3979043150,21150,21100,21150,21100,653
|
|
20240826,150200,3965238450,21150,21100,21150,21050,1411
|
|
20240826,150100,3935468200,21100,21100,21100,21050,640
|
|
20240826,150000,3921974850,21100,21100,21100,21050,336
|
|
20240826,145900,3914894750,21100,21150,21150,21100,774
|
|
20240826,145800,3898555250,21150,21050,21150,21050,593
|
|
20240826,145700,3886031100,21100,21050,21100,21050,459
|
|
20240826,145600,3876356700,21100,21100,21100,21050,500
|
|
20240826,145500,3865816800,21100,21100,21100,21050,462
|
|
20240826,145400,3856074600,21050,21100,21100,21050,661
|
|
20240826,145300,3842151600,21100,21100,21100,21050,396
|
|
20240826,145200,3833798800,21050,21100,21150,21050,984
|
|
20240826,145100,3813025950,21100,21150,21200,21100,825
|
|
20240826,145000,3795579500,21200,21150,21200,21100,534
|
|
20240826,144900,3784283450,21150,21100,21150,21100,335
|
|
20240826,144800,3777205250,21150,21250,21250,21100,1311
|
|
20240826,144700,3749434050,21250,21150,21250,21100,1625
|
|
20240826,144600,3714984100,21150,21150,21150,21100,611
|
|
20240826,144500,3702066850,21150,21150,21150,21100,867
|
|
20240826,144400,3683746350,21150,21100,21150,21100,604
|
|
20240826,144300,3670982650,21150,21000,21150,21000,864
|
|
20240826,144200,3652759850,21000,21050,21100,21000,479
|
|
20240826,144100,3642679650,21100,21050,21100,21000,788
|
|
20240826,144000,3626099950,21050,21050,21050,21000,591
|
|
20240826,143900,3613664800,21050,21050,21050,20950,752
|
|
20240826,143800,3597857750,21050,21100,21100,21050,468
|
|
20240826,143700,3587991450,21100,21100,21100,21050,604
|
|
20240826,143600,3575268400,21050,21100,21150,21000,1358
|
|
20240826,143500,3546658750,21100,21100,21100,21050,515
|
|
20240826,143400,3535797750,21100,21050,21100,21000,553
|
|
20240826,143300,3524148850,21000,21100,21100,21000,561
|
|
20240826,143200,3512339100,21100,21000,21100,21000,638
|
|
20240826,143100,3498914800,21000,21000,21000,20950,694
|
|
20240826,143000,3484346200,21000,20950,21000,20950,582
|
|
20240826,142900,3472137550,21000,21000,21000,20950,474
|
|
20240826,142800,3462186400,20950,21000,21000,20950,706
|
|
20240826,142700,3447370950,20950,20950,21000,20950,2386
|
|
20240826,142600,3397350000,20900,20900,20900,20850,1194
|
|
20240826,142500,3372400950,20950,20900,20950,20850,917
|
|
20240826,142400,3353242050,20950,20950,20950,20850,642
|
|
20240826,142300,3339817850,20900,20900,20950,20850,611
|
|
20240826,142200,3327036350,20900,20900,20950,20850,699
|
|
20240826,142100,3312421000,20950,20900,20950,20850,783
|
|
20240826,142000,3296054800,20900,20950,20950,20850,879
|
|
20240826,141900,3277685200,20950,20750,20950,20750,3095
|
|
20240826,141800,3213160950,20800,20700,20800,20700,1005
|
|
20240826,141700,3192312950,20750,20750,20750,20700,244
|
|
20240826,141600,3187250050,20700,20750,20750,20650,759
|
|
20240826,141500,3171534650,20700,20650,20700,20650,3040
|
|
20240826,141400,3108654900,20650,20750,20750,20650,1358
|
|
20240826,141300,3080543750,20700,20700,20750,20700,625
|
|
20240826,141200,3067601150,20700,20700,20800,20700,1091
|
|
20240826,141100,3045008050,20700,20800,20800,20700,437
|
|
20240826,141000,3035950200,20800,20750,20800,20750,521
|
|
20240826,140900,3025134400,20750,20800,20800,20750,400
|
|
20240826,140800,3016828950,20800,20750,20800,20750,276
|
|
20240826,140700,3011096250,20800,20750,20800,20750,37
|
|
20240826,140600,3010326750,20800,20750,20800,20750,537
|
|
20240826,140500,2999178950,20800,20800,20850,20750,2577
|
|
20240826,140400,2945666000,20800,20800,20850,20800,224
|
|
20240826,140300,2940999850,20850,20850,20850,20800,289
|
|
20240826,140200,2934982000,20850,20850,20850,20800,99
|
|
20240826,140100,2932920900,20850,20900,20900,20800,147
|
|
20240826,140000,2929855850,20850,20850,20900,20800,722
|
|
20240826,135900,2914802200,20850,20900,20900,20850,330
|
|
20240826,135800,2907916000,20900,20900,20900,20900,42
|
|
20240826,135700,2907038200,20900,20850,20900,20800,440
|
|
20240826,135600,2897871100,20900,20950,20950,20900,299
|
|
20240826,135500,2891621900,20950,20900,20950,20850,351
|
|
20240826,135400,2884288250,20950,20900,20950,20850,384
|
|
20240826,135300,2876272700,20850,20750,20950,20750,3572
|
|
20240826,135200,2801748300,20850,20850,20850,20800,221
|
|
20240826,135100,2797145450,20750,20800,20850,20750,467
|
|
20240826,135000,2787428650,20850,20800,20850,20800,591
|
|
20240826,134900,2775124400,20850,20900,20900,20850,108
|
|
20240826,134800,2772871450,20900,20850,20900,20800,262
|
|
20240826,134700,2767405950,20900,20950,20950,20900,195
|
|
20240826,134600,2763324900,20950,20950,20950,20900,169
|
|
20240826,134500,2759787350,20850,20900,20950,20850,691
|
|
20240826,134400,2745362900,20900,20850,20900,20850,429
|
|
20240826,134300,2736401500,20850,20900,20900,20850,185
|
|
20240826,134200,2732537500,20900,20850,20900,20850,350
|
|
20240826,134100,2725233950,20850,20900,20900,20850,197
|
|
20240826,134000,2721119700,20850,20800,20900,20800,273
|
|
20240826,133900,2715438900,20900,20800,20900,20750,607
|
|
20240826,133800,2702795250,20850,20850,20850,20850,189
|
|
20240826,133700,2698854600,20850,20800,20850,20750,162
|
|
20240826,133600,2695480150,20750,20850,20850,20750,452
|
|
20240826,133500,2686083200,20750,20800,20850,20750,448
|
|
20240826,133400,2676773650,20800,20750,20900,20750,701
|
|
20240826,133300,2662171900,20750,20800,20850,20750,886
|
|
20240826,133200,2643768150,20800,20800,20900,20800,524
|
|
20240826,133100,2632857050,20800,20800,20850,20800,331
|
|
20240826,133000,2625969200,20800,20900,20900,20750,2283
|
|
20240826,132900,2578436950,20900,20850,20900,20850,132
|
|
20240826,132800,2575679300,20900,20900,20900,20850,157
|
|
20240826,132700,2572398800,20800,20900,20900,20800,391
|
|
20240826,132600,2564249750,20850,20900,20900,20850,78
|
|
20240826,132500,2562620900,20850,20850,20900,20800,424
|
|
20240826,132400,2553789750,20850,20900,20900,20850,486
|
|
20240826,132300,2543655100,20900,20850,20900,20850,125
|
|
20240826,132200,2541043200,20900,20900,20900,20900,0
|
|
20240826,132100,2541043200,20900,20850,20900,20800,1023
|
|
20240826,132000,2519723850,20900,20850,20900,20850,430
|
|
20240826,131900,2510750250,20900,20900,20900,20850,207
|
|
20240826,131800,2506426950,20900,20900,20900,20850,275
|
|
20240826,131700,2500687450,20900,20900,20900,20900,87
|
|
20240826,131600,2498869150,20900,20900,20900,20900,137
|
|
20240826,131500,2496005850,20900,20900,20900,20800,578
|
|
20240826,131400,2483958500,20900,20950,20950,20900,187
|
|
20240826,131300,2480043850,20950,20950,20950,20950,38
|
|
20240826,131200,2479247750,20900,20900,20900,20850,393
|
|
20240826,131100,2471047050,20900,20950,20950,20900,168
|
|
20240826,131000,2467528700,20900,20900,20900,20850,543
|
|
20240826,130900,2456195650,20900,20900,20900,20850,287
|
|
20240826,130800,2450203400,20900,20900,20900,20900,88
|
|
20240826,130700,2448364200,20900,20900,20950,20900,139
|
|
20240826,130600,2445453500,20950,20900,20950,20850,277
|
|
20240826,130500,2439668750,20950,20900,20950,20850,444
|
|
20240826,130400,2430396450,20950,20900,20950,20900,119
|
|
20240826,130300,2427905050,20950,20900,20950,20850,468
|
|
20240826,130200,2418117250,20900,20900,20900,20900,839
|
|
20240826,130100,2400582150,20900,20850,20900,20850,190
|
|
20240826,130000,2396614150,20850,20800,20850,20700,1794
|
|
20240826,125900,2359297000,20800,20800,20800,20800,134
|
|
20240826,125800,2356509800,20800,20750,20800,20750,231
|
|
20240826,125700,2351710900,20750,20700,20800,20700,340
|
|
20240826,125600,2344663900,20750,20800,20800,20750,473
|
|
20240826,125500,2334849100,20800,20750,20800,20700,195
|
|
20240826,125400,2330809550,20750,20750,20800,20750,966
|
|
20240826,125300,2310760850,20800,20800,20800,20800,111
|
|
20240826,125200,2308452050,20800,20800,20800,20750,112
|
|
20240826,125100,2306122600,20800,20750,20800,20750,165
|
|
20240826,125000,2302698650,20800,20800,20850,20750,464
|
|
20240826,124900,2293061000,20850,20850,20850,20850,99
|
|
20240826,124800,2290996850,20850,20850,20850,20750,179
|
|
20240826,124700,2287275000,20900,20900,20900,20900,126
|
|
20240826,124600,2284641600,20900,20900,20900,20900,25
|
|
20240826,124500,2284119100,20900,20850,20900,20750,679
|
|
20240826,124400,2269985550,20900,20900,20900,20900,151
|
|
20240826,124300,2266829650,20900,20900,20900,20900,123
|
|
20240826,124200,2264258950,20800,20850,20850,20800,221
|
|
20240826,124100,2259661250,20900,20900,20900,20900,97
|
|
20240826,124000,2257633950,20850,20750,20900,20750,982
|
|
20240826,123900,2237189850,20800,20850,20850,20750,275
|
|
20240826,123800,2231474150,20800,20850,20850,20800,177
|
|
20240826,123700,2227786350,20850,20850,20850,20850,19
|
|
20240826,123600,2227390200,20850,20850,20850,20750,353
|
|
20240826,123500,2220050200,20850,20800,20850,20750,469
|
|
20240826,123400,2210310700,20800,20850,20850,20750,140
|
|
20240826,123300,2207396800,20850,20850,20850,20750,217
|
|
20240826,123200,2202888450,20850,20850,20850,20800,293
|
|
20240826,123100,2196788650,20850,20850,20850,20850,91
|
|
20240826,123000,2194891300,20850,20800,20850,20750,1946
|
|
20240826,122900,2154484000,20800,20850,20850,20800,110
|
|
20240826,122800,2152190700,20850,20850,20850,20850,39
|
|
20240826,122700,2151377550,20850,20800,20850,20800,281
|
|
20240826,122600,2145526800,20850,20850,20850,20850,139
|
|
20240826,122500,2142628650,20850,20800,20850,20750,373
|
|
20240826,122400,2134878350,20850,20900,20900,20750,224
|
|
20240826,122300,2130223250,20900,20850,20900,20850,144
|
|
20240826,122200,2127215100,20900,20850,20900,20800,167
|
|
20240826,122100,2123731950,20850,20800,20900,20800,275
|
|
20240826,122000,2118003300,20800,20800,20900,20800,765
|
|
20240826,121900,2102079800,20800,20800,20900,20800,368
|
|
20240826,121800,2094423750,20800,20800,20900,20800,628
|
|
20240826,121700,2081352450,20800,20850,20850,20750,850
|
|
20240826,121600,2063688150,20750,20800,20900,20750,482
|
|
20240826,121500,2053652850,20800,20850,20900,20800,828
|
|
20240826,121400,2036407550,20900,20850,20900,20850,347
|
|
20240826,121300,2029166700,20850,20900,20900,20800,138
|
|
20240826,121200,2026292300,20900,20850,20900,20800,276
|
|
20240826,121100,2020536750,20900,20900,20900,20900,135
|
|
20240826,121000,2017715250,20900,20950,20950,20850,362
|
|
20240826,120900,2010166200,20950,20850,20950,20850,280
|
|
20240826,120800,2004317950,20950,20850,20950,20850,886
|
|
20240826,120700,1985838850,20800,20850,20850,20800,350
|
|
20240826,120600,1978553100,20850,20800,20850,20750,919
|
|
20240826,120500,1959445300,20900,20850,20900,20800,954
|
|
20240826,120400,1939592250,20900,20950,20950,20900,142
|
|
20240826,120300,1936617550,20900,20950,20950,20850,250
|
|
20240826,120200,1931396150,20950,20900,20950,20900,187
|
|
20240826,120100,1927486950,20850,20900,20900,20850,1122
|
|
20240826,120000,1904061750,20950,20850,20950,20800,510
|
|
20240826,115900,1893423100,20850,20950,20950,20850,834
|
|
20240826,115800,1876011900,20950,20950,20950,20950,133
|
|
20240826,115700,1873225550,20950,20950,20950,20850,359
|
|
20240826,115600,1865735800,20950,21000,21000,20900,296
|
|
20240826,115500,1859544550,21000,20950,21000,20900,349
|
|
20240826,115400,1852240150,21000,20950,21000,20900,317
|
|
20240826,115300,1845598900,21000,21000,21000,21000,97
|
|
20240826,115200,1843561900,20950,21050,21050,20950,41
|
|
20240826,115100,1842699600,21050,21000,21050,20900,278
|
|
20240826,115000,1836866700,21050,21000,21050,20900,437
|
|
20240826,114900,1827706300,21050,21050,21050,21050,135
|
|
20240826,114800,1824864550,21050,21000,21050,20950,170
|
|
20240826,114700,1821295950,21050,21050,21050,21050,164
|
|
20240826,114600,1817843750,21050,21050,21050,21050,92
|
|
20240826,114500,1815907150,20950,21000,21000,20900,545
|
|
20240826,114400,1804495700,21050,21050,21050,21050,146
|
|
20240826,114300,1801422400,21050,21050,21050,21050,7
|
|
20240826,114200,1801275050,21050,21050,21050,20900,331
|
|
20240826,114100,1794328600,21050,21000,21050,21000,436
|
|
20240826,114000,1785172550,21000,20950,21000,20900,413
|
|
20240826,113900,1776525900,21000,21000,21000,20900,178
|
|
20240826,113800,1772802450,21000,21000,21000,21000,106
|
|
20240826,113700,1770576450,21000,21050,21050,21000,167
|
|
20240826,113600,1767069000,21000,20900,21000,20900,253
|
|
20240826,113500,1761772400,21000,21050,21050,20900,396
|
|
20240826,113400,1753467200,21050,21100,21100,21050,31
|
|
20240826,113300,1752814600,21050,20950,21050,20950,543
|
|
20240826,113200,1741417150,21000,21050,21050,21000,145
|
|
20240826,113100,1738366000,21050,21050,21050,21000,108
|
|
20240826,113000,1736092650,21000,21050,21050,20900,621
|
|
20240826,112900,1723073100,21100,21100,21100,21100,121
|
|
20240826,112800,1720520000,21100,21050,21100,21050,143
|
|
20240826,112700,1717504100,21050,21000,21050,20950,261
|
|
20240826,112600,1712025950,21050,21000,21050,21000,16
|
|
20240826,112500,1711689800,21000,21000,21000,20950,522
|
|
20240826,112400,1700747050,21050,21000,21050,20950,286
|
|
20240826,112300,1694741450,21050,21050,21050,21000,141
|
|
20240826,112200,1691774100,21050,21100,21100,21050,226
|
|
20240826,112100,1687012400,21150,21050,21150,21000,197
|
|
20240826,112000,1682871500,21100,21000,21100,21000,419
|
|
20240826,111900,1674058150,21150,21100,21150,21100,365
|
|
20240826,111800,1666351900,21100,21050,21100,20950,734
|
|
20240826,111700,1650906900,21050,21050,21050,21000,27
|
|
20240826,111600,1650339600,21050,21100,21100,21000,262
|
|
20240826,111500,1644828700,21100,21100,21100,20900,469
|
|
20240826,111400,1634992400,21000,21000,21050,21000,488
|
|
20240826,111300,1624739950,21000,20950,21000,20950,1017
|
|
20240826,111200,1603389700,20950,20800,20950,20800,1062
|
|
20240826,111100,1581249600,20850,20850,20850,20850,32
|
|
20240826,111000,1580582400,20850,20850,20850,20800,434
|
|
20240826,110900,1571554400,20900,20850,20900,20800,174
|
|
20240826,110800,1567932650,20900,20900,20900,20900,29
|
|
20240826,110700,1567326550,20900,20900,20900,20900,134
|
|
20240826,110600,1564525950,20900,20850,20900,20800,364
|
|
20240826,110500,1556941000,20900,20850,20900,20800,288
|
|
20240826,110400,1550947000,20900,20900,20900,20900,7
|
|
20240826,110300,1550800700,20800,20800,20900,20800,786
|
|
20240826,110200,1534450800,20800,20800,20850,20800,339
|
|
20240826,110100,1527399500,20800,20800,20900,20800,1023
|
|
20240826,110000,1506093150,20800,20750,20850,20750,768
|
|
20240826,105900,1490146600,20750,20750,20850,20750,716
|
|
20240826,105800,1475286450,20850,20850,20850,20750,2280
|
|
20240826,105700,1427821250,20900,20900,20900,20850,338
|
|
20240826,105600,1420762250,20950,20900,20950,20900,379
|
|
20240826,105500,1412840300,20900,20900,20900,20850,1090
|
|
20240826,105400,1390069850,20900,20950,20950,20900,2494
|
|
20240826,105300,1337858900,21000,20950,21000,20950,36
|
|
20240826,105200,1337103150,20950,21000,21000,20950,156
|
|
20240826,105100,1333833550,21000,20950,21000,20950,630
|
|
20240826,105000,1320629400,20950,20950,20950,20950,1244
|
|
20240826,104900,1294567600,20950,21000,21000,20950,70
|
|
20240826,104800,1293100350,21000,21000,21000,20950,310
|
|
20240826,104700,1286601200,21000,21050,21050,21000,41
|
|
20240826,104600,1285739750,21050,21000,21050,21000,517
|
|
20240826,104500,1274882000,21000,21050,21050,21000,2259
|
|
20240826,104400,1227350050,21100,21100,21100,21100,13
|
|
20240826,104300,1227075750,21100,21100,21100,21050,148
|
|
20240826,104200,1223959600,21100,21100,21100,21050,197
|
|
20240826,104100,1219811150,21100,21100,21100,21100,3
|
|
20240826,104000,1219747850,21100,21050,21100,21050,414
|
|
20240826,103900,1211022800,21100,21150,21150,21050,211
|
|
20240826,103800,1206578900,21150,21050,21150,21050,147
|
|
20240826,103700,1203482050,21200,21100,21200,21100,308
|
|
20240826,103600,1196961850,21050,21100,21100,21000,377
|
|
20240826,103500,1189031550,21100,21050,21100,21000,195
|
|
20240826,103400,1184934000,21100,21000,21100,21000,504
|
|
20240826,103300,1174349750,21050,21050,21050,21000,877
|
|
20240826,103200,1155931300,21050,21050,21050,21000,376
|
|
20240826,103100,1148021950,21050,21050,21050,21050,34
|
|
20240826,103000,1147306250,21050,21100,21100,21050,1045
|
|
20240826,102900,1125273000,21150,21150,21150,21150,32
|
|
20240826,102800,1124596200,21150,21150,21150,21150,25
|
|
20240826,102700,1124067450,21100,21100,21150,21100,310
|
|
20240826,102600,1117526150,21150,21150,21150,21150,22
|
|
20240826,102500,1117060850,21150,21100,21150,21100,323
|
|
20240826,102400,1110244600,21150,21150,21150,21100,305
|
|
20240826,102300,1103808850,21150,21150,21150,21100,75
|
|
20240826,102200,1102225000,21150,21050,21150,21050,512
|
|
20240826,102100,1091420800,21100,21000,21100,21000,310
|
|
20240826,102000,1084909800,21100,21050,21100,21000,1988
|
|
20240826,101900,1043113500,21100,21100,21100,21050,52
|
|
20240826,101800,1042017150,21100,21050,21100,21050,309
|
|
20240826,101700,1035512250,21100,21100,21100,21050,85
|
|
20240826,101600,1033721250,21050,21100,21100,21050,62
|
|
20240826,101500,1032415550,21100,21050,21100,21050,846
|
|
20240826,101400,1014606100,21050,21050,21100,21050,127
|
|
20240826,101300,1011932200,21050,21050,21100,21050,202
|
|
20240826,101200,1007678550,21100,21050,21100,21000,252
|
|
20240826,101100,1002381250,21050,21050,21100,21050,60
|
|
20240826,101000,1001117900,21050,21050,21100,21000,416
|
|
20240826,100900,992376100,21050,21100,21100,21050,2434
|
|
20240826,100800,941089800,21150,21150,21150,21150,4
|
|
20240826,100700,941005200,21150,21100,21150,21100,252
|
|
20240826,100600,935687500,21050,21100,21150,21050,483
|
|
20240826,100500,925496100,21150,21100,21150,21100,461
|
|
20240826,100400,915768800,21150,21150,21150,21100,150
|
|
20240826,100300,912596500,21150,21100,21150,21100,216
|
|
20240826,100200,908038100,21150,21150,21150,21150,11
|
|
20240826,100100,907805450,21150,21100,21150,21100,23
|
|
20240826,100000,907319150,21100,21150,21200,21100,911
|
|
20240826,095900,888095400,21150,21200,21200,21150,108
|
|
20240826,095800,885808300,21100,21200,21200,21100,63
|
|
20240826,095700,884475950,21200,21150,21200,21150,174
|
|
20240826,095600,880795600,21200,21200,21200,21200,442
|
|
20240826,095500,871425200,21200,21250,21250,21150,227
|
|
20240826,095400,866621850,21250,21250,21250,21150,175
|
|
20240826,095300,862919550,21150,21150,21200,21150,300
|
|
20240826,095200,856573600,21150,21150,21200,21150,521
|
|
20240826,095100,845554150,21150,21150,21200,21100,590
|
|
20240826,095000,833074750,21150,21100,21200,21100,984
|
|
20240826,094900,812276750,21100,21150,21150,21100,523
|
|
20240826,094800,801235500,21150,21250,21250,21150,1017
|
|
20240826,094700,779676600,21250,21300,21300,21250,194
|
|
20240826,094600,775549250,21300,21300,21300,21300,15
|
|
20240826,094500,775229750,21250,21350,21350,21250,513
|
|
20240826,094400,764317350,21400,21400,21400,21400,362
|
|
20240826,094300,756570550,21300,21250,21300,21250,99
|
|
20240826,094200,754465100,21250,21150,21250,21150,530
|
|
20240826,094100,743230450,21200,21200,21250,21200,330
|
|
20240826,094000,736232350,21200,21150,21200,21100,332
|
|
20240826,093900,729213050,21200,21200,21200,21100,219
|
|
20240826,093800,724581500,21200,21150,21200,21150,306
|
|
20240826,093700,718109100,21150,21100,21150,21100,512
|
|
20240826,093600,707288900,21100,21100,21100,21050,189
|
|
20240826,093500,703309350,21050,21050,21050,21050,693
|
|
20240826,093400,688721700,21050,21100,21100,21050,92
|
|
20240826,093300,686783000,21100,21200,21200,21000,470
|
|
20240826,093200,676869050,21100,21250,21250,21100,101
|
|
20240826,093100,674737800,21100,21050,21100,21050,262
|
|
20240826,093000,669212700,21050,21000,21050,21000,976
|
|
20240826,092900,648704100,21050,21050,21050,21050,339
|
|
20240826,092800,641568150,21050,21000,21050,21000,740
|
|
20240826,092700,626026200,21000,21000,21000,20950,1118
|
|
20240826,092600,602548500,21000,21150,21150,21000,2228
|
|
20240826,092500,555666150,21150,21150,21150,21100,843
|
|
20240826,092400,537877300,21150,21150,21150,21100,1415
|
|
20240826,092300,507955300,21250,21200,21250,21150,835
|
|
20240826,092200,490280650,21200,21200,21200,21150,214
|
|
20240826,092100,485748850,21200,21300,21300,21150,1650
|
|
20240826,092000,450735950,21300,21300,21350,21250,836
|
|
20240826,091900,432955500,21300,21250,21300,21250,1524
|
|
20240826,091800,400505000,21250,21250,21250,21250,1370
|
|
20240826,091700,371392500,21300,21200,21300,21200,890
|
|
20240826,091600,352510700,21200,21300,21300,21150,2837
|
|
20240826,091500,292341550,21300,21350,21350,21300,912
|
|
20240826,091400,272913650,21350,21250,21350,21250,730
|
|
20240826,091300,257359100,21250,21300,21300,21250,628
|
|
20240826,091200,243993750,21350,21300,21350,21300,747
|
|
20240826,091100,228082400,21300,21350,21350,21300,406
|
|
20240826,091000,219418350,21400,21350,21450,21350,463
|
|
20240826,090900,209525650,21500,21400,21500,21400,370
|
|
20240826,090800,201601500,21400,21550,21550,21400,2374
|
|
20240826,090700,150575750,21550,21600,21600,21550,332
|
|
20240826,090600,143420800,21650,21600,21650,21550,414
|
|
20240826,090500,134479450,21600,21700,21700,21600,2122
|
|
20240826,090400,88539750,21700,21650,21700,21650,12
|
|
20240826,090300,88279850,21700,21750,21750,21650,759
|
|
20240826,090200,71833400,21750,21750,21800,21700,327
|
|
20240826,090100,64717950,21750,21700,21750,21700,1586
|
|
20240826,090000,30270000,21750,21800,21900,21700,1388
|