590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,184700,36294819800,21050,21050,21050,21050,37073
|
|
20240821,184600,36294819800,21050,21050,21050,21050,0
|
|
20240821,184500,36294819800,21050,21050,21050,21050,0
|
|
20240821,184400,36294819800,21050,21050,21050,21050,0
|
|
20240821,184300,36294819800,21050,21050,21050,21050,0
|
|
20240821,184200,36294819800,21050,21050,21050,21050,0
|
|
20240821,184100,36294819800,21050,21050,21050,21050,0
|
|
20240821,184000,36294819800,21050,21050,21050,21050,0
|
|
20240821,183900,36294819800,21050,21050,21050,21050,0
|
|
20240821,183800,36294819800,21050,21050,21050,21050,0
|
|
20240821,183700,36294819800,21050,21050,21050,21050,0
|
|
20240821,183600,36294819800,21050,21050,21050,21050,0
|
|
20240821,183500,36294819800,21050,21050,21050,21050,0
|
|
20240821,183400,36294819800,21050,21050,21050,21050,0
|
|
20240821,183300,36294819800,21050,21050,21050,21050,0
|
|
20240821,183200,36294819800,21050,21050,21050,21050,0
|
|
20240821,183100,36294819800,21050,21050,21050,21050,0
|
|
20240821,183000,36294819800,21050,21050,21050,21050,0
|
|
20240821,182900,36294819800,21050,21050,21050,21050,0
|
|
20240821,182800,36294819800,21050,21050,21050,21050,0
|
|
20240821,182700,36294819800,21050,21050,21050,21050,0
|
|
20240821,182600,36294819800,21050,21050,21050,21050,0
|
|
20240821,182500,36294819800,21050,21050,21050,21050,0
|
|
20240821,182400,36294819800,21050,21050,21050,21050,0
|
|
20240821,182300,36294819800,21050,21050,21050,21050,0
|
|
20240821,182200,36294819800,21050,21050,21050,21050,0
|
|
20240821,182100,36294819800,21050,21050,21050,21050,0
|
|
20240821,182000,36294819800,21050,21050,21050,21050,0
|
|
20240821,181900,36294819800,21050,21050,21050,21050,0
|
|
20240821,181800,36294819800,21050,21050,21050,21050,0
|
|
20240821,181700,36294819800,21050,21050,21050,21050,37073
|
|
20240821,181600,36294819800,21050,21050,21050,21050,0
|
|
20240821,181500,36294819800,21050,21050,21050,21050,0
|
|
20240821,181400,36294819800,21050,21050,21050,21050,0
|
|
20240821,181300,36294819800,21050,21050,21050,21050,0
|
|
20240821,181200,36294819800,21050,21050,21050,21050,0
|
|
20240821,181100,36294819800,21050,21050,21050,21050,0
|
|
20240821,181000,36294819800,21050,21050,21050,21050,0
|
|
20240821,180900,36294819800,21050,21050,21050,21050,0
|
|
20240821,180800,36294819800,21050,21050,21050,21050,0
|
|
20240821,180700,36294819800,21050,21050,21050,21050,0
|
|
20240821,180600,36294819800,21050,21050,21050,21050,0
|
|
20240821,180500,36294819800,21050,21050,21050,21050,0
|
|
20240821,180400,36294819800,21050,21050,21050,21050,0
|
|
20240821,180300,36294819800,21050,21050,21050,21050,0
|
|
20240821,180200,36294819800,21050,21050,21050,21050,0
|
|
20240821,180100,36294819800,21050,21050,21050,21050,0
|
|
20240821,180000,36294819800,21050,21050,21050,21050,0
|
|
20240821,175900,36294819800,21050,21050,21050,21050,0
|
|
20240821,175800,36294819800,21050,21050,21050,21050,0
|
|
20240821,175700,36294819800,21050,21050,21050,21050,0
|
|
20240821,175600,36294819800,21050,21050,21050,21050,0
|
|
20240821,175500,36294819800,21050,21050,21050,21050,0
|
|
20240821,175400,36294819800,21050,21050,21050,21050,0
|
|
20240821,175300,36294819800,21050,21050,21050,21050,0
|
|
20240821,175200,36294819800,21050,21050,21050,21050,0
|
|
20240821,175100,36294819800,21050,21050,21050,21050,0
|
|
20240821,175000,36294819800,21050,21050,21050,21050,0
|
|
20240821,174900,36294819800,21050,21050,21050,21050,0
|
|
20240821,174800,36294819800,21050,21050,21050,21050,0
|
|
20240821,174700,36294819800,21050,21050,21050,21050,37073
|
|
20240821,174600,36294819800,21050,21050,21050,21050,0
|
|
20240821,174500,36294819800,21050,21050,21050,21050,0
|
|
20240821,174400,36294819800,21050,21050,21050,21050,0
|
|
20240821,174300,36294819800,21050,21050,21050,21050,0
|
|
20240821,174200,36294819800,21050,21050,21050,21050,0
|
|
20240821,174100,36294819800,21050,21050,21050,21050,0
|
|
20240821,174000,36294819800,21050,21050,21050,21050,0
|
|
20240821,173900,36294819800,21050,21050,21050,21050,0
|
|
20240821,173800,36294819800,21050,21050,21050,21050,0
|
|
20240821,173700,36294819800,21050,21050,21050,21050,0
|
|
20240821,173600,36294819800,21050,21050,21050,21050,0
|
|
20240821,173500,36294819800,21050,21050,21050,21050,0
|
|
20240821,173400,36294819800,21050,21050,21050,21050,0
|
|
20240821,173300,36294819800,21050,21050,21050,21050,0
|
|
20240821,173200,36294819800,21050,21050,21050,21050,0
|
|
20240821,173100,36294819800,21050,21050,21050,21050,0
|
|
20240821,173000,36294819800,21050,21050,21050,21050,0
|
|
20240821,172900,36294819800,21050,21050,21050,21050,0
|
|
20240821,172800,36294819800,21050,21050,21050,21050,0
|
|
20240821,172700,36294819800,21050,21050,21050,21050,0
|
|
20240821,172600,36294819800,21050,21050,21050,21050,0
|
|
20240821,172500,36294819800,21050,21050,21050,21050,0
|
|
20240821,172400,36294819800,21050,21050,21050,21050,0
|
|
20240821,172300,36294819800,21050,21050,21050,21050,0
|
|
20240821,172200,36294819800,21050,21050,21050,21050,0
|
|
20240821,172100,36294819800,21050,21050,21050,21050,0
|
|
20240821,172000,36294819800,21050,21050,21050,21050,0
|
|
20240821,171900,36294819800,21050,21050,21050,21050,0
|
|
20240821,171800,36294819800,21050,21050,21050,21050,0
|
|
20240821,171700,36294819800,21050,21050,21050,21050,37073
|
|
20240821,171600,36294819800,21050,21050,21050,21050,0
|
|
20240821,171500,36294819800,21050,21050,21050,21050,0
|
|
20240821,171400,36294819800,21050,21050,21050,21050,0
|
|
20240821,171300,36294819800,21050,21050,21050,21050,0
|
|
20240821,171200,36294819800,21050,21050,21050,21050,0
|
|
20240821,171100,36294819800,21050,21050,21050,21050,0
|
|
20240821,171000,36294819800,21050,21050,21050,21050,0
|
|
20240821,170900,36294819800,21050,21050,21050,21050,0
|
|
20240821,170800,36294819800,21050,21050,21050,21050,0
|
|
20240821,170700,36294819800,21050,21050,21050,21050,0
|
|
20240821,170600,36294819800,21050,21050,21050,21050,0
|
|
20240821,170500,36294819800,21050,21050,21050,21050,0
|
|
20240821,170400,36294819800,21050,21050,21050,21050,0
|
|
20240821,170300,36294819800,21050,21050,21050,21050,0
|
|
20240821,170200,36294819800,21050,21050,21050,21050,0
|
|
20240821,170100,36294819800,21050,21050,21050,21050,0
|
|
20240821,170000,36294819800,21050,21050,21050,21050,0
|
|
20240821,165900,36294819800,21050,21050,21050,21050,0
|
|
20240821,165800,36294819800,21050,21050,21050,21050,0
|
|
20240821,165700,36294819800,21050,21050,21050,21050,0
|
|
20240821,165600,36294819800,21050,21050,21050,21050,0
|
|
20240821,165500,36294819800,21050,21050,21050,21050,0
|
|
20240821,165400,36294819800,21050,21050,21050,21050,0
|
|
20240821,165300,36294819800,21050,21050,21050,21050,0
|
|
20240821,165200,36294819800,21050,21050,21050,21050,0
|
|
20240821,165100,36294819800,21050,21050,21050,21050,0
|
|
20240821,165000,36294819800,21050,21050,21050,21050,0
|
|
20240821,164900,36294819800,21050,21050,21050,21050,0
|
|
20240821,164800,36294819800,21050,21050,21050,21050,0
|
|
20240821,164700,36294819800,21050,21050,21050,21050,37073
|
|
20240821,164600,36294819800,21050,21050,21050,21050,0
|
|
20240821,164500,36294819800,21050,21050,21050,21050,0
|
|
20240821,164400,36294819800,21050,21050,21050,21050,0
|
|
20240821,164300,36294819800,21050,21050,21050,21050,0
|
|
20240821,164200,36294819800,21050,21050,21050,21050,0
|
|
20240821,164100,36294819800,21050,21050,21050,21050,0
|
|
20240821,164000,36294819800,21050,21050,21050,21050,0
|
|
20240821,163900,36294819800,21050,21050,21050,21050,0
|
|
20240821,163800,36294819800,21050,21050,21050,21050,0
|
|
20240821,163700,36294819800,21050,21050,21050,21050,0
|
|
20240821,163600,36294819800,21050,21050,21050,21050,0
|
|
20240821,163500,36294819800,21050,21050,21050,21050,0
|
|
20240821,163400,36294819800,21050,21050,21050,21050,0
|
|
20240821,163300,36294819800,21050,21050,21050,21050,0
|
|
20240821,163200,36294819800,21050,21050,21050,21050,0
|
|
20240821,163100,36294819800,21050,21050,21050,21050,0
|
|
20240821,163000,36294819800,21050,21050,21050,21050,0
|
|
20240821,162900,36294819800,21050,21050,21050,21050,0
|
|
20240821,162800,36294819800,21050,21050,21050,21050,0
|
|
20240821,162700,36294819800,21050,21050,21050,21050,0
|
|
20240821,162600,36294819800,21050,21050,21050,21050,0
|
|
20240821,162500,36294819800,21050,21050,21050,21050,0
|
|
20240821,162400,36294819800,21050,21050,21050,21050,0
|
|
20240821,162300,36294819800,21050,21050,21050,21050,0
|
|
20240821,162200,36294819800,21050,21050,21050,21050,0
|
|
20240821,162100,36294819800,21050,21050,21050,21050,0
|
|
20240821,162000,36294819800,21050,21050,21050,21050,0
|
|
20240821,161900,36294819800,21050,21050,21050,21050,0
|
|
20240821,161800,36294819800,21050,21050,21050,21050,0
|
|
20240821,161700,36294819800,21050,21050,21050,21050,37073
|
|
20240821,161600,36294819800,21050,21050,21050,21050,0
|
|
20240821,161500,36294819800,21050,21050,21050,21050,0
|
|
20240821,161400,36294819800,21050,21050,21050,21050,0
|
|
20240821,161300,36294819800,21050,21050,21050,21050,0
|
|
20240821,161200,36294819800,21050,21050,21050,21050,0
|
|
20240821,161100,36294819800,21050,21050,21050,21050,0
|
|
20240821,161000,36294819800,21050,21050,21050,21050,0
|
|
20240821,160900,36294819800,21050,21050,21050,21050,0
|
|
20240821,160800,36294819800,21050,21050,21050,21050,0
|
|
20240821,160700,36294819800,21050,21050,21050,21050,0
|
|
20240821,160600,36294819800,21050,21050,21050,21050,0
|
|
20240821,160500,36294819800,21050,21050,21050,21050,0
|
|
20240821,160400,36294819800,21050,21050,21050,21050,0
|
|
20240821,160300,36294819800,21050,21050,21050,21050,0
|
|
20240821,160200,36294819800,21050,21050,21050,21050,0
|
|
20240821,160100,36294819800,21050,21050,21050,21050,0
|
|
20240821,160000,36294819800,21050,21050,21050,21050,0
|
|
20240821,155900,36294819800,21050,21050,21050,21050,0
|
|
20240821,155800,36294819800,21050,21050,21050,21050,0
|
|
20240821,155700,36294819800,21050,21050,21050,21050,0
|
|
20240821,155600,36294819800,21050,21050,21050,21050,0
|
|
20240821,155500,36294819800,21050,21050,21050,21050,0
|
|
20240821,155400,36294819800,21050,21050,21050,21050,0
|
|
20240821,155300,36294819800,21050,21050,21050,21050,0
|
|
20240821,155200,36294819800,21050,21050,21050,21050,0
|
|
20240821,155100,36294819800,21050,21050,21050,21050,0
|
|
20240821,155000,36294819800,21050,21050,21050,21050,0
|
|
20240821,154900,36294819800,21050,21050,21050,21050,0
|
|
20240821,154800,36294819800,21050,21050,21050,21050,0
|
|
20240821,154700,36294819800,21050,21050,21050,21050,37073
|
|
20240821,154600,36294819800,21050,21050,21050,21050,0
|
|
20240821,154500,36294819800,21050,21050,21050,21050,0
|
|
20240821,154400,36294819800,21050,21050,21050,21050,0
|
|
20240821,154300,36294819800,21050,21050,21050,21050,0
|
|
20240821,154200,36294819800,21050,21050,21050,21050,0
|
|
20240821,154100,36294819800,21050,21050,21050,21050,0
|
|
20240821,154000,36294819800,21050,21050,21050,21050,0
|
|
20240821,153900,36294819800,21050,21050,21050,21050,0
|
|
20240821,153800,36294819800,21050,21050,21050,21050,0
|
|
20240821,153700,36294819800,21050,21050,21050,21050,0
|
|
20240821,153600,36294819800,21050,21050,21050,21050,0
|
|
20240821,153500,36294819800,21050,21050,21050,21050,0
|
|
20240821,153400,36294819800,21050,21050,21050,21050,0
|
|
20240821,153300,36294819800,21050,21050,21050,21050,0
|
|
20240821,153200,36294819800,21050,21050,21050,21050,0
|
|
20240821,153100,36294819800,21050,21050,21050,21050,0
|
|
20240821,153000,36294819800,21050,21050,21050,21050,37073
|
|
20240821,152900,35514433150,20900,20900,20900,20900,0
|
|
20240821,152800,35514433150,20900,20900,20900,20900,0
|
|
20240821,152700,35514433150,20900,20900,20900,20900,0
|
|
20240821,152600,35514433150,20900,20900,20900,20900,0
|
|
20240821,152500,35514433150,20900,20900,20900,20900,0
|
|
20240821,152400,35514433150,20900,20900,20900,20900,0
|
|
20240821,152300,35514433150,20900,20900,20900,20900,0
|
|
20240821,152200,35514433150,20900,20900,20900,20900,0
|
|
20240821,152100,35514433150,20900,20900,20900,20900,0
|
|
20240821,152000,35514433150,20900,20900,20900,20900,0
|
|
20240821,151900,35514433150,20900,20900,20950,20850,12952
|
|
20240821,151800,35244071600,20950,21000,21000,20900,1275
|
|
20240821,151700,35217366400,21000,20900,21000,20900,3430
|
|
20240821,151600,35145506500,20900,20900,20950,20850,4116
|
|
20240821,151500,35059509250,20900,20950,20950,20850,4700
|
|
20240821,151400,34961362300,20900,20950,20950,20900,3607
|
|
20240821,151300,34885960050,20950,20950,20950,20900,2017
|
|
20240821,151200,34843737900,20950,20900,21000,20900,11122
|
|
20240821,151100,34610687600,20900,20850,20950,20850,2661
|
|
20240821,151000,34555098750,20900,20800,20900,20800,5307
|
|
20240821,150900,34444491500,20800,20800,20850,20750,5562
|
|
20240821,150800,34328841600,20800,20800,20850,20800,3859
|
|
20240821,150700,34248546600,20800,20800,20850,20750,2469
|
|
20240821,150600,34197183450,20850,20900,20900,20800,3713
|
|
20240821,150500,34119895400,20900,20850,20950,20850,2059
|
|
20240821,150400,34076906400,20900,20800,20900,20800,4214
|
|
20240821,150300,33989005250,20850,20800,20850,20750,7939
|
|
20240821,150200,33824104350,20800,20800,20900,20750,9043
|
|
20240821,150100,33636107050,20800,20950,20950,20800,3125
|
|
20240821,150000,33570891400,20900,20950,20950,20800,6872
|
|
20240821,145900,33427678050,20950,21000,21000,20800,19627
|
|
20240821,145800,33017544150,21000,21050,21050,20950,6591
|
|
20240821,145700,32879339500,21050,21000,21050,20950,7444
|
|
20240821,145600,32723004250,21000,21000,21000,20900,8060
|
|
20240821,145500,32554329050,20950,21000,21000,20950,2979
|
|
20240821,145400,32491883150,21000,21050,21050,20950,3060
|
|
20240821,145300,32427724850,21000,21050,21050,21000,3669
|
|
20240821,145200,32350638150,21000,21050,21100,21000,8901
|
|
20240821,145100,32163473600,21100,21100,21100,21050,2558
|
|
20240821,145000,32109553350,21050,21100,21100,21050,2389
|
|
20240821,144900,32059220950,21100,21100,21100,21050,1222
|
|
20240821,144800,32033453000,21100,21050,21100,21050,1972
|
|
20240821,144700,31991891950,21100,21100,21100,21050,1001
|
|
20240821,144600,31970781000,21100,21100,21100,21050,1971
|
|
20240821,144500,31929220850,21100,21050,21100,21050,2207
|
|
20240821,144400,31882693000,21050,21100,21100,21050,1105
|
|
20240821,144300,31859386350,21100,21100,21100,21050,3304
|
|
20240821,144200,31789775250,21100,21100,21100,21050,2422
|
|
20240821,144100,31738761550,21100,21100,21100,21050,1801
|
|
20240821,144000,31700791800,21100,21100,21100,21050,729
|
|
20240821,143900,31685418850,21050,21100,21100,21050,1389
|
|
20240821,143800,31656148800,21050,21100,21100,21050,1821
|
|
20240821,143700,31617777950,21050,21050,21100,21050,1806
|
|
20240821,143600,31579719450,21050,21050,21100,21050,4803
|
|
20240821,143500,31478504700,21100,21150,21150,21050,1945
|
|
20240821,143400,31437476200,21150,21100,21150,21100,1386
|
|
20240821,143300,31408191850,21150,21150,21150,21100,2052
|
|
20240821,143200,31364860500,21100,21200,21200,21100,1932
|
|
20240821,143100,31323978250,21150,21200,21200,21150,817
|
|
20240821,143000,31306671750,21200,21200,21200,21100,1511
|
|
20240821,142900,31274688350,21200,21150,21200,21100,2760
|
|
20240821,142800,31216350200,21200,21200,21200,21150,1288
|
|
20240821,142700,31189084000,21200,21150,21200,21150,1905
|
|
20240821,142600,31148744600,21200,21150,21200,21100,3847
|
|
20240821,142500,31067384150,21100,21150,21150,21100,1121
|
|
20240821,142400,31043688850,21150,21150,21150,21100,1321
|
|
20240821,142300,31015782350,21150,21150,21200,21100,5488
|
|
20240821,142200,30899719350,21150,21200,21200,21150,1282
|
|
20240821,142100,30872554150,21200,21200,21200,21150,4324
|
|
20240821,142000,30780943850,21200,21200,21200,21150,3030
|
|
20240821,141900,30716717300,21200,21200,21200,21150,1216
|
|
20240821,141800,30690950750,21150,21200,21200,21150,1580
|
|
20240821,141700,30657496300,21150,21200,21200,21150,702
|
|
20240821,141600,30642618450,21200,21200,21200,21150,1293
|
|
20240821,141500,30615211300,21150,21200,21200,21100,944
|
|
20240821,141400,30595221600,21200,21200,21200,21150,1047
|
|
20240821,141300,30573032150,21150,21200,21200,21150,1485
|
|
20240821,141200,30541576750,21150,21150,21200,21100,1402
|
|
20240821,141100,30511891000,21150,21200,21200,21150,1645
|
|
20240821,141000,30477063950,21200,21150,21200,21100,867
|
|
20240821,140900,30458721100,21150,21200,21200,21100,1557
|
|
20240821,140800,30425809550,21200,21150,21250,21150,980
|
|
20240821,140700,30405034050,21150,21200,21250,21150,2239
|
|
20240821,140600,30357571300,21200,21150,21200,21150,1528
|
|
20240821,140500,30325210950,21200,21150,21200,21100,1273
|
|
20240821,140400,30298289100,21100,21200,21250,21100,3322
|
|
20240821,140300,30227987650,21250,21250,21250,21200,1436
|
|
20240821,140200,30197508700,21250,21250,21250,21200,1264
|
|
20240821,140100,30170651850,21200,21200,21250,21200,571
|
|
20240821,140000,30158523400,21250,21200,21250,21150,1851
|
|
20240821,135900,30119301500,21200,21200,21200,21150,858
|
|
20240821,135800,30101114700,21200,21250,21250,21150,1638
|
|
20240821,135700,30066342000,21250,21250,21250,21200,1265
|
|
20240821,135600,30039476300,21250,21250,21250,21200,896
|
|
20240821,135500,30020438900,21250,21150,21250,21150,1290
|
|
20240821,135400,29993072950,21200,21250,21250,21200,1729
|
|
20240821,135300,29956405900,21250,21250,21250,21200,2176
|
|
20240821,135200,29910168500,21250,21200,21300,21200,1646
|
|
20240821,135100,29875196900,21200,21250,21250,21150,1393
|
|
20240821,135000,29845631150,21250,21250,21250,21200,1595
|
|
20240821,134900,29811743800,21250,21200,21250,21150,1994
|
|
20240821,134800,29769443100,21150,21250,21250,21150,2444
|
|
20240821,134700,29717710950,21250,21250,21250,21200,2350
|
|
20240821,134600,29667820500,21200,21250,21250,21200,914
|
|
20240821,134500,29648405750,21250,21150,21250,21150,1038
|
|
20240821,134400,29626399000,21200,21250,21250,21200,2184
|
|
20240821,134300,29580047850,21200,21250,21250,21200,553
|
|
20240821,134200,29568304400,21200,21200,21250,21150,1837
|
|
20240821,134100,29529339650,21200,21250,21250,21150,3067
|
|
20240821,134000,29464321500,21250,21250,21250,21200,1609
|
|
20240821,133900,29430157850,21250,21250,21250,21200,1241
|
|
20240821,133800,29403804400,21250,21250,21250,21200,1457
|
|
20240821,133700,29372854150,21250,21250,21250,21250,2366
|
|
20240821,133600,29322576650,21250,21250,21250,21200,1102
|
|
20240821,133500,29299170450,21250,21300,21300,21200,2863
|
|
20240821,133400,29238329450,21250,21250,21300,21200,1607
|
|
20240821,133300,29204176250,21250,21300,21300,21200,3153
|
|
20240821,133200,29137143550,21300,21300,21300,21250,850
|
|
20240821,133100,29119060000,21300,21300,21350,21250,3782
|
|
20240821,133000,29038482450,21300,21300,21350,21250,2901
|
|
20240821,132900,28976672650,21300,21300,21300,21250,1105
|
|
20240821,132800,28953138050,21300,21350,21350,21250,1530
|
|
20240821,132700,28920549400,21350,21300,21350,21250,1928
|
|
20240821,132600,28879434500,21350,21300,21350,21300,1585
|
|
20240821,132500,28845599450,21350,21350,21350,21300,1155
|
|
20240821,132400,28820941400,21350,21250,21350,21250,2364
|
|
20240821,132300,28770545150,21300,21300,21350,21200,1543
|
|
20240821,132200,28737708100,21350,21300,21350,21250,1676
|
|
20240821,132100,28701994600,21300,21300,21300,21200,6707
|
|
20240821,132000,28559710400,21250,21350,21350,21250,3220
|
|
20240821,131900,28491085650,21350,21350,21350,21300,1546
|
|
20240821,131800,28458100850,21350,21350,21350,21300,1299
|
|
20240821,131700,28430395600,21350,21300,21350,21250,998
|
|
20240821,131600,28409094950,21300,21300,21350,21250,3496
|
|
20240821,131500,28334623600,21300,21250,21300,21200,2616
|
|
20240821,131400,28278975400,21250,21250,21300,21250,1941
|
|
20240821,131300,28237682850,21300,21300,21300,21250,699
|
|
20240821,131200,28222794400,21300,21300,21300,21250,1781
|
|
20240821,131100,28184865100,21250,21350,21350,21250,655
|
|
20240821,131000,28170913800,21300,21300,21350,21300,4608
|
|
20240821,130900,28072738150,21300,21300,21300,21250,2307
|
|
20240821,130800,28023602900,21300,21250,21300,21250,973
|
|
20240821,130700,28002880400,21250,21250,21250,21200,1444
|
|
20240821,130600,27972220000,21250,21250,21250,21200,3095
|
|
20240821,130500,27906465550,21200,21250,21250,21200,4431
|
|
20240821,130400,27812306900,21200,21150,21250,21150,1264
|
|
20240821,130300,27785500450,21150,21200,21200,21150,1190
|
|
20240821,130200,27760277000,21200,21150,21200,21150,538
|
|
20240821,130100,27748873900,21150,21100,21150,21100,2726
|
|
20240821,130000,27691230300,21150,21100,21150,21100,1152
|
|
20240821,125900,27666879000,21150,21200,21200,21100,3310
|
|
20240821,125800,27596883000,21200,21200,21200,21150,2797
|
|
20240821,125700,27537687150,21200,21250,21250,21150,1472
|
|
20240821,125600,27506476850,21250,21250,21250,21200,776
|
|
20240821,125500,27489993800,21200,21250,21250,21150,2099
|
|
20240821,125400,27445493150,21200,21250,21250,21200,921
|
|
20240821,125300,27425947100,21250,21250,21300,21200,1049
|
|
20240821,125200,27403658500,21250,21300,21300,21250,1569
|
|
20240821,125100,27370301800,21300,21300,21300,21250,547
|
|
20240821,125000,27358661500,21300,21250,21300,21250,1493
|
|
20240821,124900,27326862900,21300,21300,21300,21250,878
|
|
20240821,124800,27308175250,21300,21300,21300,21250,1363
|
|
20240821,124700,27279146250,21250,21300,21350,21250,6773
|
|
20240821,124600,27134883300,21300,21350,21350,21300,882
|
|
20240821,124500,27116068850,21300,21250,21300,21250,3597
|
|
20240821,124400,27039456050,21250,21300,21300,21250,1103
|
|
20240821,124300,27015964900,21300,21300,21300,21250,631
|
|
20240821,124200,27002528650,21300,21250,21300,21200,713
|
|
20240821,124100,26987364050,21300,21250,21300,21250,2181
|
|
20240821,124000,26940991000,21300,21250,21300,21250,564
|
|
20240821,123900,26928981850,21250,21300,21300,21250,1542
|
|
20240821,123800,26896170800,21250,21300,21300,21250,550
|
|
20240821,123700,26884459300,21300,21250,21300,21250,898
|
|
20240821,123600,26865335100,21300,21300,21300,21250,760
|
|
20240821,123500,26849162850,21300,21250,21300,21250,1363
|
|
20240821,123400,26820144000,21250,21250,21250,21200,800
|
|
20240821,123300,26803144100,21200,21200,21250,21150,1946
|
|
20240821,123200,26761871350,21200,21200,21200,21150,1287
|
|
20240821,123100,26734595500,21200,21200,21200,21150,1045
|
|
20240821,123000,26712443100,21200,21200,21200,21150,1090
|
|
20240821,122900,26689344500,21200,21150,21200,21150,613
|
|
20240821,122800,26676352550,21200,21200,21250,21200,2198
|
|
20240821,122700,26629696800,21200,21300,21300,21200,1217
|
|
20240821,122600,26603836900,21300,21300,21300,21250,832
|
|
20240821,122500,26586116950,21300,21300,21300,21250,414
|
|
20240821,122400,26577302250,21250,21250,21300,21200,509
|
|
20240821,122300,26566480200,21250,21250,21300,21200,1169
|
|
20240821,122200,26541648150,21250,21300,21300,21100,4191
|
|
20240821,122100,26452940650,21300,21200,21300,21150,1331
|
|
20240821,122000,26424667650,21250,21250,21250,21200,1747
|
|
20240821,121900,26387594650,21200,21300,21300,21150,4658
|
|
20240821,121800,26288654800,21300,21300,21300,21250,988
|
|
20240821,121700,26267621100,21300,21300,21300,21250,1890
|
|
20240821,121600,26227398250,21300,21300,21300,21250,1031
|
|
20240821,121500,26205442950,21300,21300,21300,21250,1668
|
|
20240821,121400,26169923350,21300,21300,21300,21250,314
|
|
20240821,121300,26163238900,21300,21300,21350,21250,1380
|
|
20240821,121200,26133819500,21350,21350,21350,21300,927
|
|
20240821,121100,26114032950,21350,21350,21350,21300,1573
|
|
20240821,121000,26080478300,21350,21350,21350,21300,1994
|
|
20240821,120900,26037983450,21350,21300,21350,21250,921
|
|
20240821,120800,26018369350,21300,21300,21300,21250,565
|
|
20240821,120700,26006337600,21300,21300,21300,21250,867
|
|
20240821,120600,25987873600,21300,21300,21300,21250,1200
|
|
20240821,120500,25962322600,21300,21250,21300,21200,438
|
|
20240821,120400,25952999600,21250,21250,21250,21200,2616
|
|
20240821,120300,25897489950,21250,21250,21250,21200,1677
|
|
20240821,120200,25861862100,21250,21250,21250,21200,1538
|
|
20240821,120100,25829185050,21250,21200,21250,21200,484
|
|
20240821,120000,25818903900,21250,21300,21300,21200,1363
|
|
20240821,115900,25789957250,21300,21300,21300,21250,1160
|
|
20240821,115800,25765256650,21300,21300,21300,21250,688
|
|
20240821,115700,25750611250,21300,21300,21300,21200,473
|
|
20240821,115600,25740544650,21300,21250,21300,21200,2368
|
|
20240821,115500,25690225400,21200,21250,21250,21200,509
|
|
20240821,115400,25679414250,21200,21250,21300,21200,1500
|
|
20240821,115300,25647546500,21250,21250,21250,21200,1024
|
|
20240821,115200,25625789750,21200,21250,21250,21200,1209
|
|
20240821,115100,25600129350,21250,21250,21250,21200,1009
|
|
20240821,115000,25578694150,21250,21300,21300,21200,1702
|
|
20240821,114900,25542512450,21300,21250,21300,21250,483
|
|
20240821,114800,25532227300,21250,21300,21350,21200,2182
|
|
20240821,114700,25485823950,21300,21300,21350,21250,2316
|
|
20240821,114600,25436501350,21250,21300,21300,21250,339
|
|
20240821,114500,25429286150,21300,21250,21300,21250,1423
|
|
20240821,114400,25399024000,21300,21300,21300,21250,4439
|
|
20240821,114300,25304476000,21250,21200,21250,21200,3028
|
|
20240821,114200,25240208450,21250,21200,21250,21150,2989
|
|
20240821,114100,25176744450,21200,21200,21200,21200,1070
|
|
20240821,114000,25154060450,21200,21200,21250,21150,3433
|
|
20240821,113900,25081292150,21150,21150,21250,21100,6449
|
|
20240821,113800,24944664500,21150,21200,21200,21150,3368
|
|
20240821,113700,24873405100,21200,21200,21200,21100,2109
|
|
20240821,113600,24828748000,21200,21150,21200,21150,687
|
|
20240821,113500,24814190400,21200,21150,21200,21100,2129
|
|
20240821,113400,24769159950,21150,21100,21150,21100,670
|
|
20240821,113300,24754994700,21100,21150,21200,21100,1891
|
|
20240821,113200,24714978850,21200,21150,21200,21100,2454
|
|
20240821,113100,24663074850,21150,21150,21150,21100,1099
|
|
20240821,113000,24639831250,21150,21100,21150,21100,1303
|
|
20240821,112900,24612283200,21100,21150,21150,21100,737
|
|
20240821,112800,24596699750,21100,21150,21150,21100,627
|
|
20240821,112700,24583447400,21150,21100,21150,21100,1048
|
|
20240821,112600,24561297750,21100,21100,21150,21100,1495
|
|
20240821,112500,24529744600,21050,21100,21100,21050,1573
|
|
20240821,112400,24496579450,21050,21100,21100,21050,1449
|
|
20240821,112300,24466044000,21050,21100,21100,21050,1318
|
|
20240821,112200,24438242300,21100,21100,21100,21050,1062
|
|
20240821,112100,24415846800,21100,21100,21100,21050,1195
|
|
20240821,112000,24390635850,21100,21150,21150,21050,2089
|
|
20240821,111900,24346581300,21150,21150,21150,21100,1870
|
|
20240821,111800,24307057250,21150,21100,21150,21100,903
|
|
20240821,111700,24287980350,21150,21100,21150,21100,1037
|
|
20240821,111600,24266066200,21150,21150,21150,21100,1617
|
|
20240821,111500,24231867650,21150,21150,21150,21100,1194
|
|
20240821,111400,24206631700,21150,21200,21200,21150,1640
|
|
20240821,111300,24171901550,21200,21200,21200,21150,1707
|
|
20240821,111200,24135717650,21200,21200,21200,21150,1485
|
|
20240821,111100,24104241400,21200,21150,21200,21150,613
|
|
20240821,111000,24091264000,21150,21100,21150,21100,1642
|
|
20240821,110900,24056555400,21100,21150,21150,21100,348
|
|
20240821,110800,24049205100,21100,21050,21150,21050,5798
|
|
20240821,110700,23926904900,21100,21050,21150,21050,4425
|
|
20240821,110600,23833572400,21050,21100,21150,21050,4147
|
|
20240821,110500,23746117300,21100,21050,21150,21050,3930
|
|
20240821,110400,23663129250,21100,21100,21100,21050,1759
|
|
20240821,110300,23626080900,21100,21100,21150,21050,4581
|
|
20240821,110200,23529575700,21100,21050,21150,21050,1828
|
|
20240821,110100,23491016250,21050,21000,21100,21000,2255
|
|
20240821,110000,23443497350,21050,21150,21150,21000,10972
|
|
20240821,105900,23212576550,21150,21150,21150,21100,2167
|
|
20240821,105800,23166814150,21100,21200,21200,21050,6336
|
|
20240821,105700,23033141600,21100,21200,21200,21100,6517
|
|
20240821,105600,22895445700,21200,21250,21250,21150,2015
|
|
20240821,105500,22852796550,21200,21250,21250,21150,2984
|
|
20240821,105400,22789522700,21250,21250,21300,21200,7818
|
|
20240821,105300,22623677700,21300,21300,21350,21250,1375
|
|
20240821,105200,22594423600,21300,21300,21350,21300,1433
|
|
20240821,105100,22563867500,21250,21350,21350,21250,4597
|
|
20240821,105000,22466062300,21350,21300,21350,21250,971
|
|
20240821,104900,22445348100,21300,21250,21300,21250,3455
|
|
20240821,104800,22371867200,21250,21300,21300,21250,4328
|
|
20240821,104700,22279874400,21250,21300,21300,21250,1231
|
|
20240821,104600,22253662000,21350,21250,21350,21250,11728
|
|
20240821,104500,22004016000,21250,21250,21300,21250,8518
|
|
20240821,104400,21822859350,21300,21250,21350,21250,2562
|
|
20240821,104300,21768292450,21300,21300,21300,21250,2017
|
|
20240821,104200,21725352750,21300,21250,21350,21200,2019
|
|
20240821,104100,21682415000,21200,21300,21400,21200,9178
|
|
20240821,104000,21487361550,21250,21300,21350,21250,4583
|
|
20240821,103900,21389745600,21300,21400,21400,21250,10476
|
|
20240821,103800,21166657100,21400,21400,21400,21350,1586
|
|
20240821,103700,21132733050,21350,21400,21450,21350,3777
|
|
20240821,103600,21051925700,21400,21600,21600,21350,8357
|
|
20240821,103500,20872509650,21550,21600,21600,21550,6624
|
|
20240821,103400,20729555000,21600,21500,21600,21500,7416
|
|
20240821,103300,20569753800,21550,21500,21550,21450,30104
|
|
20240821,103200,19922437550,21500,21500,21500,21450,8323
|
|
20240821,103100,19743507900,21500,21450,21500,21400,3793
|
|
20240821,103000,19662041400,21450,21450,21450,21400,2421
|
|
20240821,102900,19610119500,21450,21400,21450,21400,1458
|
|
20240821,102800,19578859200,21450,21450,21450,21400,4959
|
|
20240821,102700,19472613450,21450,21400,21450,21350,3304
|
|
20240821,102600,19401858900,21400,21450,21450,21350,3085
|
|
20240821,102500,19335823050,21450,21450,21450,21400,3781
|
|
20240821,102400,19254758600,21450,21400,21450,21350,3463
|
|
20240821,102300,19180638350,21400,21350,21400,21300,1932
|
|
20240821,102200,19139353900,21350,21300,21400,21250,3560
|
|
20240821,102100,19063276050,21300,21350,21350,21250,2340
|
|
20240821,102000,19013413950,21350,21350,21350,21300,1814
|
|
20240821,101900,18974722850,21350,21300,21350,21300,1584
|
|
20240821,101800,18940922750,21300,21450,21450,21200,11198
|
|
20240821,101700,18702116400,21450,21400,21450,21400,1332
|
|
20240821,101600,18673547700,21450,21450,21450,21400,1589
|
|
20240821,101500,18639499600,21450,21450,21450,21350,7367
|
|
20240821,101400,18481806850,21450,21500,21500,21400,2122
|
|
20240821,101300,18436212250,21500,21500,21500,21400,5995
|
|
20240821,101200,18307656700,21500,21500,21500,21450,2086
|
|
20240821,101100,18262869850,21500,21400,21500,21350,4768
|
|
20240821,101000,18160673350,21450,21400,21450,21350,3013
|
|
20240821,100900,18096178850,21450,21400,21450,21350,2284
|
|
20240821,100800,18047274100,21400,21350,21400,21350,4704
|
|
20240821,100700,17946745700,21350,21550,21550,21200,16544
|
|
20240821,100600,17593322000,21500,21550,21600,21500,7839
|
|
20240821,100500,17424320150,21550,21550,21650,21550,11840
|
|
20240821,100400,17168645050,21600,21650,21650,21550,13394
|
|
20240821,100300,16878966000,21650,21650,21650,21600,7259
|
|
20240821,100200,16721918450,21650,21600,21650,21550,29145
|
|
20240821,100100,16091761600,21600,21550,21600,21500,16307
|
|
20240821,100000,15740015100,21550,21500,21550,21450,4696
|
|
20240821,095900,15639014650,21500,21500,21500,21450,5395
|
|
20240821,095800,15523076950,21500,21450,21550,21450,11833
|
|
20240821,095700,15268693950,21450,21450,21500,21450,3710
|
|
20240821,095600,15188986250,21450,21450,21450,21400,2217
|
|
20240821,095500,15141445000,21450,21450,21450,21400,5077
|
|
20240821,095400,15032699750,21450,21400,21450,21350,17075
|
|
20240821,095300,14667167650,21400,21350,21400,21350,2187
|
|
20240821,095200,14620444950,21400,21300,21400,21300,6173
|
|
20240821,095100,14488627800,21350,21300,21350,21200,3540
|
|
20240821,095000,14413200650,21250,21250,21300,21150,5709
|
|
20240821,094900,14292071250,21300,21400,21400,21250,3866
|
|
20240821,094800,14209710800,21400,21300,21400,21300,4642
|
|
20240821,094700,14110608850,21300,21300,21350,21250,4603
|
|
20240821,094600,14012473650,21300,21300,21350,21250,4202
|
|
20240821,094500,13922985950,21300,21350,21350,21300,1890
|
|
20240821,094400,13882680750,21350,21300,21350,21250,6996
|
|
20240821,094300,13733902600,21300,21250,21300,21200,6358
|
|
20240821,094200,13598703700,21300,21100,21300,21100,5899
|
|
20240821,094100,13473794900,21200,21300,21300,21100,6436
|
|
20240821,094000,13337399150,21300,21350,21400,21250,5477
|
|
20240821,093900,13220465550,21350,21250,21350,21150,3644
|
|
20240821,093800,13143046400,21200,21300,21350,21150,7439
|
|
20240821,093700,12985231350,21250,21400,21400,21250,6589
|
|
20240821,093600,12844705650,21450,21350,21450,21300,8080
|
|
20240821,093500,12672386200,21450,21450,21500,21300,9071
|
|
20240821,093400,12478513850,21450,21500,21500,21400,7353
|
|
20240821,093300,12320603350,21450,21500,21500,21450,3332
|
|
20240821,093200,12249054950,21500,21450,21550,21400,6311
|
|
20240821,093100,12113552700,21500,21550,21600,21400,13386
|
|
20240821,093000,11826277700,21500,21600,21650,21500,40726
|
|
20240821,092900,10946560400,21600,21500,21600,21450,33333
|
|
20240821,092800,10228946550,21500,21350,21550,21300,30130
|
|
20240821,092700,9583159750,21350,21400,21400,21250,14903
|
|
20240821,092600,9264963450,21400,21400,21450,21350,16846
|
|
20240821,092500,8904225200,21450,21500,21500,21300,24336
|
|
20240821,092400,8383266550,21450,21400,21500,21400,10831
|
|
20240821,092300,8150950100,21400,21400,21450,21300,11256
|
|
20240821,092200,7910437450,21450,21450,21500,21300,16246
|
|
20240821,092100,7563030100,21400,21350,21500,21300,32893
|
|
20240821,092000,6857577350,21350,21400,21400,21250,12161
|
|
20240821,091900,6598067800,21400,21450,21500,21350,52350
|
|
20240821,091800,5476649250,21450,21450,21500,21250,40231
|
|
20240821,091700,4615249300,21450,21100,21500,21100,58139
|
|
20240821,091600,3377173800,21050,21000,21100,20950,9372
|
|
20240821,091500,3180146450,21000,21150,21200,20950,11993
|
|
20240821,091400,2927478450,21150,21000,21150,20950,36525
|
|
20240821,091300,2158550200,21050,20850,21050,20800,16837
|
|
20240821,091200,1805612450,20850,20800,20850,20750,8866
|
|
20240821,091100,1621155800,20800,20750,20800,20700,3359
|
|
20240821,091000,1551435050,20750,20650,20750,20550,3389
|
|
20240821,090900,1481374700,20600,20600,20650,20550,4586
|
|
20240821,090800,1386913500,20600,20700,20750,20550,4453
|
|
20240821,090700,1294929550,20700,20850,20850,20700,8177
|
|
20240821,090600,1125175450,20800,20800,20850,20700,5900
|
|
20240821,090500,1002529450,20800,20650,20850,20650,7325
|
|
20240821,090400,850516450,20500,20650,20700,20500,6785
|
|
20240821,090300,710862350,20650,20600,20700,20550,1159
|
|
20240821,090200,686965650,20600,20500,20600,20400,4124
|
|
20240821,090100,602635800,20450,20600,20600,20350,9856
|
|
20240821,090000,400656900,20600,20750,20750,20600,18701
|