590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,184700,30874278800,21300,21300,21300,21300,19186
|
|
20240826,184600,30874278800,21300,21300,21300,21300,0
|
|
20240826,184500,30874278800,21300,21300,21300,21300,0
|
|
20240826,184400,30874278800,21300,21300,21300,21300,0
|
|
20240826,184300,30874278800,21300,21300,21300,21300,0
|
|
20240826,184200,30874278800,21300,21300,21300,21300,0
|
|
20240826,184100,30874278800,21300,21300,21300,21300,0
|
|
20240826,184000,30874278800,21300,21300,21300,21300,0
|
|
20240826,183900,30874278800,21300,21300,21300,21300,0
|
|
20240826,183800,30874278800,21300,21300,21300,21300,0
|
|
20240826,183700,30874278800,21300,21300,21300,21300,0
|
|
20240826,183600,30874278800,21300,21300,21300,21300,0
|
|
20240826,183500,30874278800,21300,21300,21300,21300,0
|
|
20240826,183400,30874278800,21300,21300,21300,21300,0
|
|
20240826,183300,30874278800,21300,21300,21300,21300,0
|
|
20240826,183200,30874278800,21300,21300,21300,21300,0
|
|
20240826,183100,30874278800,21300,21300,21300,21300,0
|
|
20240826,183000,30874278800,21300,21300,21300,21300,0
|
|
20240826,182900,30874278800,21300,21300,21300,21300,0
|
|
20240826,182800,30874278800,21300,21300,21300,21300,0
|
|
20240826,182700,30874278800,21300,21300,21300,21300,0
|
|
20240826,182600,30874278800,21300,21300,21300,21300,0
|
|
20240826,182500,30874278800,21300,21300,21300,21300,0
|
|
20240826,182400,30874278800,21300,21300,21300,21300,0
|
|
20240826,182300,30874278800,21300,21300,21300,21300,0
|
|
20240826,182200,30874278800,21300,21300,21300,21300,0
|
|
20240826,182100,30874278800,21300,21300,21300,21300,0
|
|
20240826,182000,30874278800,21300,21300,21300,21300,0
|
|
20240826,181900,30874278800,21300,21300,21300,21300,0
|
|
20240826,181800,30874278800,21300,21300,21300,21300,0
|
|
20240826,181700,30874278800,21300,21300,21300,21300,19186
|
|
20240826,181600,30874278800,21300,21300,21300,21300,0
|
|
20240826,181500,30874278800,21300,21300,21300,21300,0
|
|
20240826,181400,30874278800,21300,21300,21300,21300,0
|
|
20240826,181300,30874278800,21300,21300,21300,21300,0
|
|
20240826,181200,30874278800,21300,21300,21300,21300,0
|
|
20240826,181100,30874278800,21300,21300,21300,21300,0
|
|
20240826,181000,30874278800,21300,21300,21300,21300,0
|
|
20240826,180900,30874278800,21300,21300,21300,21300,0
|
|
20240826,180800,30874278800,21300,21300,21300,21300,0
|
|
20240826,180700,30874278800,21300,21300,21300,21300,0
|
|
20240826,180600,30874278800,21300,21300,21300,21300,0
|
|
20240826,180500,30874278800,21300,21300,21300,21300,0
|
|
20240826,180400,30874278800,21300,21300,21300,21300,0
|
|
20240826,180300,30874278800,21300,21300,21300,21300,0
|
|
20240826,180200,30874278800,21300,21300,21300,21300,0
|
|
20240826,180100,30874278800,21300,21300,21300,21300,0
|
|
20240826,180000,30874278800,21300,21300,21300,21300,0
|
|
20240826,175900,30874278800,21300,21300,21300,21300,0
|
|
20240826,175800,30874278800,21300,21300,21300,21300,0
|
|
20240826,175700,30874278800,21300,21300,21300,21300,0
|
|
20240826,175600,30874278800,21300,21300,21300,21300,0
|
|
20240826,175500,30874278800,21300,21300,21300,21300,0
|
|
20240826,175400,30874278800,21300,21300,21300,21300,0
|
|
20240826,175300,30874278800,21300,21300,21300,21300,0
|
|
20240826,175200,30874278800,21300,21300,21300,21300,0
|
|
20240826,175100,30874278800,21300,21300,21300,21300,0
|
|
20240826,175000,30874278800,21300,21300,21300,21300,0
|
|
20240826,174900,30874278800,21300,21300,21300,21300,0
|
|
20240826,174800,30874278800,21300,21300,21300,21300,0
|
|
20240826,174700,30874278800,21300,21300,21300,21300,19186
|
|
20240826,174600,30874278800,21300,21300,21300,21300,0
|
|
20240826,174500,30874278800,21300,21300,21300,21300,0
|
|
20240826,174400,30874278800,21300,21300,21300,21300,0
|
|
20240826,174300,30874278800,21300,21300,21300,21300,0
|
|
20240826,174200,30874278800,21300,21300,21300,21300,0
|
|
20240826,174100,30874278800,21300,21300,21300,21300,0
|
|
20240826,174000,30874278800,21300,21300,21300,21300,0
|
|
20240826,173900,30874278800,21300,21300,21300,21300,0
|
|
20240826,173800,30874278800,21300,21300,21300,21300,0
|
|
20240826,173700,30874278800,21300,21300,21300,21300,0
|
|
20240826,173600,30874278800,21300,21300,21300,21300,0
|
|
20240826,173500,30874278800,21300,21300,21300,21300,0
|
|
20240826,173400,30874278800,21300,21300,21300,21300,0
|
|
20240826,173300,30874278800,21300,21300,21300,21300,0
|
|
20240826,173200,30874278800,21300,21300,21300,21300,0
|
|
20240826,173100,30874278800,21300,21300,21300,21300,0
|
|
20240826,173000,30874278800,21300,21300,21300,21300,0
|
|
20240826,172900,30874278800,21300,21300,21300,21300,0
|
|
20240826,172800,30874278800,21300,21300,21300,21300,0
|
|
20240826,172700,30874278800,21300,21300,21300,21300,0
|
|
20240826,172600,30874278800,21300,21300,21300,21300,0
|
|
20240826,172500,30874278800,21300,21300,21300,21300,0
|
|
20240826,172400,30874278800,21300,21300,21300,21300,0
|
|
20240826,172300,30874278800,21300,21300,21300,21300,0
|
|
20240826,172200,30874278800,21300,21300,21300,21300,0
|
|
20240826,172100,30874278800,21300,21300,21300,21300,0
|
|
20240826,172000,30874278800,21300,21300,21300,21300,0
|
|
20240826,171900,30874278800,21300,21300,21300,21300,0
|
|
20240826,171800,30874278800,21300,21300,21300,21300,0
|
|
20240826,171700,30874278800,21300,21300,21300,21300,19186
|
|
20240826,171600,30874278800,21300,21300,21300,21300,0
|
|
20240826,171500,30874278800,21300,21300,21300,21300,0
|
|
20240826,171400,30874278800,21300,21300,21300,21300,0
|
|
20240826,171300,30874278800,21300,21300,21300,21300,0
|
|
20240826,171200,30874278800,21300,21300,21300,21300,0
|
|
20240826,171100,30874278800,21300,21300,21300,21300,0
|
|
20240826,171000,30874278800,21300,21300,21300,21300,0
|
|
20240826,170900,30874278800,21300,21300,21300,21300,0
|
|
20240826,170800,30874278800,21300,21300,21300,21300,0
|
|
20240826,170700,30874278800,21300,21300,21300,21300,0
|
|
20240826,170600,30874278800,21300,21300,21300,21300,0
|
|
20240826,170500,30874278800,21300,21300,21300,21300,0
|
|
20240826,170400,30874278800,21300,21300,21300,21300,0
|
|
20240826,170300,30874278800,21300,21300,21300,21300,0
|
|
20240826,170200,30874278800,21300,21300,21300,21300,0
|
|
20240826,170100,30874278800,21300,21300,21300,21300,0
|
|
20240826,170000,30874278800,21300,21300,21300,21300,0
|
|
20240826,165900,30874278800,21300,21300,21300,21300,0
|
|
20240826,165800,30874278800,21300,21300,21300,21300,0
|
|
20240826,165700,30874278800,21300,21300,21300,21300,0
|
|
20240826,165600,30874278800,21300,21300,21300,21300,0
|
|
20240826,165500,30874278800,21300,21300,21300,21300,0
|
|
20240826,165400,30874278800,21300,21300,21300,21300,0
|
|
20240826,165300,30874278800,21300,21300,21300,21300,0
|
|
20240826,165200,30874278800,21300,21300,21300,21300,0
|
|
20240826,165100,30874278800,21300,21300,21300,21300,0
|
|
20240826,165000,30874278800,21300,21300,21300,21300,0
|
|
20240826,164900,30874278800,21300,21300,21300,21300,0
|
|
20240826,164800,30874278800,21300,21300,21300,21300,0
|
|
20240826,164700,30874278800,21300,21300,21300,21300,19186
|
|
20240826,164600,30874278800,21300,21300,21300,21300,0
|
|
20240826,164500,30874278800,21300,21300,21300,21300,0
|
|
20240826,164400,30874278800,21300,21300,21300,21300,0
|
|
20240826,164300,30874278800,21300,21300,21300,21300,0
|
|
20240826,164200,30874278800,21300,21300,21300,21300,0
|
|
20240826,164100,30874278800,21300,21300,21300,21300,0
|
|
20240826,164000,30874278800,21300,21300,21300,21300,0
|
|
20240826,163900,30874278800,21300,21300,21300,21300,0
|
|
20240826,163800,30874278800,21300,21300,21300,21300,0
|
|
20240826,163700,30874278800,21300,21300,21300,21300,0
|
|
20240826,163600,30874278800,21300,21300,21300,21300,0
|
|
20240826,163500,30874278800,21300,21300,21300,21300,0
|
|
20240826,163400,30874278800,21300,21300,21300,21300,0
|
|
20240826,163300,30874278800,21300,21300,21300,21300,0
|
|
20240826,163200,30874278800,21300,21300,21300,21300,0
|
|
20240826,163100,30874278800,21300,21300,21300,21300,0
|
|
20240826,163000,30874278800,21300,21300,21300,21300,0
|
|
20240826,162900,30874278800,21300,21300,21300,21300,0
|
|
20240826,162800,30874278800,21300,21300,21300,21300,0
|
|
20240826,162700,30874278800,21300,21300,21300,21300,0
|
|
20240826,162600,30874278800,21300,21300,21300,21300,0
|
|
20240826,162500,30874278800,21300,21300,21300,21300,0
|
|
20240826,162400,30874278800,21300,21300,21300,21300,0
|
|
20240826,162300,30874278800,21300,21300,21300,21300,0
|
|
20240826,162200,30874278800,21300,21300,21300,21300,0
|
|
20240826,162100,30874278800,21300,21300,21300,21300,0
|
|
20240826,162000,30874278800,21300,21300,21300,21300,0
|
|
20240826,161900,30874278800,21300,21300,21300,21300,0
|
|
20240826,161800,30874278800,21300,21300,21300,21300,0
|
|
20240826,161700,30874278800,21300,21300,21300,21300,19186
|
|
20240826,161600,30874278800,21300,21300,21300,21300,0
|
|
20240826,161500,30874278800,21300,21300,21300,21300,0
|
|
20240826,161400,30874278800,21300,21300,21300,21300,0
|
|
20240826,161300,30874278800,21300,21300,21300,21300,0
|
|
20240826,161200,30874278800,21300,21300,21300,21300,0
|
|
20240826,161100,30874278800,21300,21300,21300,21300,0
|
|
20240826,161000,30874278800,21300,21300,21300,21300,0
|
|
20240826,160900,30874278800,21300,21300,21300,21300,0
|
|
20240826,160800,30874278800,21300,21300,21300,21300,0
|
|
20240826,160700,30874278800,21300,21300,21300,21300,0
|
|
20240826,160600,30874278800,21300,21300,21300,21300,0
|
|
20240826,160500,30874278800,21300,21300,21300,21300,0
|
|
20240826,160400,30874278800,21300,21300,21300,21300,0
|
|
20240826,160300,30874278800,21300,21300,21300,21300,0
|
|
20240826,160200,30874278800,21300,21300,21300,21300,0
|
|
20240826,160100,30874278800,21300,21300,21300,21300,0
|
|
20240826,160000,30874278800,21300,21300,21300,21300,0
|
|
20240826,155900,30874278800,21300,21300,21300,21300,0
|
|
20240826,155800,30874278800,21300,21300,21300,21300,0
|
|
20240826,155700,30874278800,21300,21300,21300,21300,0
|
|
20240826,155600,30874278800,21300,21300,21300,21300,0
|
|
20240826,155500,30874278800,21300,21300,21300,21300,0
|
|
20240826,155400,30874278800,21300,21300,21300,21300,0
|
|
20240826,155300,30874278800,21300,21300,21300,21300,0
|
|
20240826,155200,30874278800,21300,21300,21300,21300,0
|
|
20240826,155100,30874278800,21300,21300,21300,21300,0
|
|
20240826,155000,30874278800,21300,21300,21300,21300,0
|
|
20240826,154900,30874278800,21300,21300,21300,21300,0
|
|
20240826,154800,30874278800,21300,21300,21300,21300,0
|
|
20240826,154700,30874278800,21300,21300,21300,21300,19186
|
|
20240826,154600,30874278800,21300,21300,21300,21300,0
|
|
20240826,154500,30874278800,21300,21300,21300,21300,0
|
|
20240826,154400,30874278800,21300,21300,21300,21300,0
|
|
20240826,154300,30874278800,21300,21300,21300,21300,0
|
|
20240826,154200,30874278800,21300,21300,21300,21300,0
|
|
20240826,154100,30874278800,21300,21300,21300,21300,0
|
|
20240826,154000,30874278800,21300,21300,21300,21300,0
|
|
20240826,153900,30874278800,21300,21300,21300,21300,0
|
|
20240826,153800,30874278800,21300,21300,21300,21300,0
|
|
20240826,153700,30874278800,21300,21300,21300,21300,0
|
|
20240826,153600,30874278800,21300,21300,21300,21300,0
|
|
20240826,153500,30874278800,21300,21300,21300,21300,0
|
|
20240826,153400,30874278800,21300,21300,21300,21300,0
|
|
20240826,153300,30874278800,21300,21300,21300,21300,0
|
|
20240826,153200,30874278800,21300,21300,21300,21300,0
|
|
20240826,153100,30874278800,21300,21300,21300,21300,0
|
|
20240826,153000,30874278800,21300,21300,21300,21300,19186
|
|
20240826,152900,30465617000,21300,21300,21300,21300,0
|
|
20240826,152800,30465617000,21300,21300,21300,21300,0
|
|
20240826,152700,30465617000,21300,21300,21300,21300,0
|
|
20240826,152600,30465617000,21300,21300,21300,21300,0
|
|
20240826,152500,30465617000,21300,21300,21300,21300,0
|
|
20240826,152400,30465617000,21300,21300,21300,21300,0
|
|
20240826,152300,30465617000,21300,21300,21300,21300,0
|
|
20240826,152200,30465617000,21300,21300,21300,21300,0
|
|
20240826,152100,30465617000,21300,21300,21300,21300,0
|
|
20240826,152000,30465617000,21300,21300,21300,21300,0
|
|
20240826,151900,30465617000,21300,21250,21300,21250,2551
|
|
20240826,151800,30411329850,21300,21300,21300,21200,6332
|
|
20240826,151700,30276686350,21250,21250,21300,21250,678
|
|
20240826,151600,30262251750,21250,21250,21300,21250,503
|
|
20240826,151500,30251539450,21300,21250,21300,21250,275
|
|
20240826,151400,30245684350,21300,21300,21350,21250,1743
|
|
20240826,151300,30208541500,21300,21300,21350,21250,1738
|
|
20240826,151200,30171532800,21300,21300,21300,21250,3011
|
|
20240826,151100,30107418550,21300,21300,21300,21250,1793
|
|
20240826,151000,30069276300,21250,21250,21300,21250,616
|
|
20240826,150900,30056167950,21250,21300,21300,21250,957
|
|
20240826,150800,30035809600,21300,21250,21300,21250,779
|
|
20240826,150700,30019221400,21250,21250,21250,21200,715
|
|
20240826,150600,30004028200,21250,21300,21300,21250,3503
|
|
20240826,150500,29929511100,21300,21250,21300,21250,1298
|
|
20240826,150400,29901867000,21300,21300,21300,21250,4546
|
|
20240826,150300,29805047500,21300,21250,21300,21250,1997
|
|
20240826,150200,29762568500,21300,21250,21300,21250,950
|
|
20240826,150100,29742360700,21200,21250,21250,21200,2004
|
|
20240826,150000,29699803550,21200,21250,21250,21200,1248
|
|
20240826,145900,29673301800,21200,21250,21250,21200,405
|
|
20240826,145800,29664699100,21200,21250,21250,21200,1818
|
|
20240826,145700,29626129500,21200,21250,21250,21200,1039
|
|
20240826,145600,29604051500,21200,21250,21250,21200,406
|
|
20240826,145500,29595430750,21250,21250,21300,21200,923
|
|
20240826,145400,29575819900,21250,21200,21250,21200,853
|
|
20240826,145300,29557703150,21250,21250,21250,21200,803
|
|
20240826,145200,29540640600,21250,21250,21300,21150,2257
|
|
20240826,145100,29492764600,21250,21250,21300,21200,2518
|
|
20240826,145000,29439330200,21250,21250,21250,21150,10593
|
|
20240826,144900,29214903000,21200,21300,21300,21200,1267
|
|
20240826,144800,29187968400,21300,21200,21300,21200,1248
|
|
20240826,144700,29161424400,21250,21300,21300,21200,1736
|
|
20240826,144600,29124557950,21250,21250,21300,21250,862
|
|
20240826,144500,29106210700,21200,21200,21250,21150,3375
|
|
20240826,144400,29034626200,21200,21200,21200,21150,1451
|
|
20240826,144300,29003877950,21200,21200,21200,21150,744
|
|
20240826,144200,28988105900,21200,21300,21300,21150,2860
|
|
20240826,144100,28927473350,21300,21250,21300,21200,644
|
|
20240826,144000,28913787700,21250,21200,21250,21200,334
|
|
20240826,143900,28906691150,21200,21200,21300,21200,604
|
|
20240826,143800,28893861550,21200,21250,21250,21200,591
|
|
20240826,143700,28881307600,21250,21250,21250,21200,896
|
|
20240826,143600,28862296150,21200,21250,21250,21200,3198
|
|
20240826,143500,28794438850,21250,21250,21250,21200,841
|
|
20240826,143400,28776570250,21250,21200,21300,21200,497
|
|
20240826,143300,28766008500,21250,21250,21250,21200,849
|
|
20240826,143200,28747975800,21250,21250,21250,21200,655
|
|
20240826,143100,28734062600,21200,21250,21250,21200,234
|
|
20240826,143000,28729091400,21200,21200,21250,21200,713
|
|
20240826,142900,28713946350,21250,21250,21250,21200,986
|
|
20240826,142800,28692999350,21250,21250,21250,21200,585
|
|
20240826,142700,28680569200,21250,21250,21250,21200,677
|
|
20240826,142600,28666183150,21250,21250,21250,21200,628
|
|
20240826,142500,28652840750,21250,21200,21250,21200,1658
|
|
20240826,142400,28617621100,21250,21250,21250,21200,530
|
|
20240826,142300,28606363350,21200,21250,21250,21200,15952
|
|
20240826,142200,28267623650,21250,21300,21300,21200,2304
|
|
20240826,142100,28218644800,21300,21250,21300,21200,2930
|
|
20240826,142000,28156377650,21250,21200,21250,21200,645
|
|
20240826,141900,28142676850,21200,21200,21250,21200,421
|
|
20240826,141800,28133738700,21250,21250,21250,21200,1038
|
|
20240826,141700,28111693750,21250,21250,21250,21200,466
|
|
20240826,141600,28101797300,21200,21250,21300,21200,3529
|
|
20240826,141500,28026802200,21250,21250,21300,21200,1126
|
|
20240826,141400,28002874100,21250,21200,21250,21200,1831
|
|
20240826,141300,27963969000,21200,21250,21250,21200,668
|
|
20240826,141200,27949774600,21250,21200,21250,21200,779
|
|
20240826,141100,27933226100,21250,21250,21250,21200,1962
|
|
20240826,141000,27891606600,21200,21300,21300,21200,4251
|
|
20240826,140900,27801313600,21300,21300,21350,21300,2039
|
|
20240826,140800,27757859150,21250,21300,21300,21250,517
|
|
20240826,140700,27746859650,21250,21300,21300,21250,533
|
|
20240826,140600,27735512300,21250,21250,21300,21250,1799
|
|
20240826,140500,27697200250,21250,21300,21300,21250,3466
|
|
20240826,140400,27623389050,21300,21300,21300,21250,3881
|
|
20240826,140300,27540877950,21300,21250,21300,21250,801
|
|
20240826,140200,27523821900,21300,21250,21300,21250,1154
|
|
20240826,140100,27499251950,21250,21300,21300,21250,625
|
|
20240826,140000,27485942150,21300,21300,21300,21250,844
|
|
20240826,135900,27467978050,21300,21300,21300,21250,1222
|
|
20240826,135800,27441982350,21300,21300,21300,21250,1400
|
|
20240826,135700,27412173700,21250,21350,21350,21250,5050
|
|
20240826,135600,27304592950,21350,21350,21350,21300,1171
|
|
20240826,135500,27279596700,21350,21350,21350,21300,939
|
|
20240826,135400,27259553800,21350,21400,21400,21300,3735
|
|
20240826,135300,27179872950,21350,21400,21400,21350,374
|
|
20240826,135200,27171874300,21400,21400,21400,21350,915
|
|
20240826,135100,27152310050,21350,21350,21400,21350,629
|
|
20240826,135000,27138858100,21400,21400,21400,21350,717
|
|
20240826,134900,27123518950,21400,21450,21450,21350,752
|
|
20240826,134800,27107423700,21450,21400,21450,21400,715
|
|
20240826,134700,27092111150,21350,21500,21500,21350,3197
|
|
20240826,134600,27023613500,21500,21500,21500,21450,1190
|
|
20240826,134500,26998050600,21500,21450,21500,21400,4285
|
|
20240826,134400,26906017650,21400,21450,21500,21400,10657
|
|
20240826,134300,26677111400,21400,21450,21450,21400,827
|
|
20240826,134200,26659387900,21450,21450,21450,21400,1189
|
|
20240826,134100,26633884350,21450,21400,21450,21350,554
|
|
20240826,134000,26622028150,21350,21400,21400,21350,736
|
|
20240826,133900,26606283050,21400,21400,21400,21350,2964
|
|
20240826,133800,26542853950,21400,21400,21400,21350,1718
|
|
20240826,133700,26506089700,21350,21400,21400,21350,851
|
|
20240826,133600,26487882700,21400,21350,21400,21300,1060
|
|
20240826,133500,26465261200,21350,21300,21400,21250,6590
|
|
20240826,133400,26324670850,21250,21300,21300,21250,377
|
|
20240826,133300,26316645950,21300,21300,21300,21250,1101
|
|
20240826,133200,26293221200,21300,21350,21350,21250,670
|
|
20240826,133100,26278953750,21300,21300,21350,21300,503
|
|
20240826,133000,26268239800,21300,21300,21300,21250,1327
|
|
20240826,132900,26239983950,21300,21300,21300,21250,781
|
|
20240826,132800,26223349350,21300,21300,21300,21250,324
|
|
20240826,132700,26216449650,21250,21300,21300,21250,474
|
|
20240826,132600,26206354650,21300,21250,21300,21250,737
|
|
20240826,132500,26190661600,21300,21300,21300,21250,2150
|
|
20240826,132400,26144961550,21250,21300,21300,21250,729
|
|
20240826,132300,26129452000,21300,21300,21300,21250,835
|
|
20240826,132200,26111667000,21300,21300,21300,21250,474
|
|
20240826,132100,26101574000,21300,21300,21300,21250,536
|
|
20240826,132000,26090164900,21300,21350,21400,21250,12585
|
|
20240826,131900,25821589050,21350,21350,21350,21300,826
|
|
20240826,131800,25803959300,21350,21350,21350,21300,850
|
|
20240826,131700,25785820650,21300,21350,21350,21300,563
|
|
20240826,131600,25773814200,21350,21300,21350,21300,3445
|
|
20240826,131500,25700385200,21300,21350,21350,21300,596
|
|
20240826,131400,25687661250,21350,21350,21350,21300,374
|
|
20240826,131300,25679677500,21350,21250,21350,21200,15181
|
|
20240826,131200,25356972100,21250,21250,21250,21200,873
|
|
20240826,131100,25338430500,21250,21200,21250,21200,1339
|
|
20240826,131000,25310024400,21200,21200,21250,21200,482
|
|
20240826,130900,25299792900,21200,21250,21250,21200,1133
|
|
20240826,130800,25275727250,21200,21250,21250,21200,312
|
|
20240826,130700,25269097800,21250,21250,21250,21200,550
|
|
20240826,130600,25257420150,21200,21200,21250,21200,1220
|
|
20240826,130500,25231520450,21250,21250,21250,21200,769
|
|
20240826,130400,25215189500,21250,21250,21250,21200,295
|
|
20240826,130300,25208927600,21200,21250,21250,21200,993
|
|
20240826,130200,25187827150,21250,21250,21250,21200,511
|
|
20240826,130100,25176983550,21200,21250,21250,21150,594
|
|
20240826,130000,25164378000,21150,21200,21250,21150,6843
|
|
20240826,125900,25019282950,21200,21200,21200,21150,1294
|
|
20240826,125800,24991850400,21200,21150,21200,21150,768
|
|
20240826,125700,24975591650,21150,21150,21200,21150,2114
|
|
20240826,125600,24930828000,21150,21200,21200,21150,1558
|
|
20240826,125500,24897811000,21200,21200,21250,21200,2109
|
|
20240826,125400,24853097000,21250,21200,21250,21200,647
|
|
20240826,125300,24839359050,21250,21250,21250,21200,737
|
|
20240826,125200,24823698800,21200,21250,21250,21200,277
|
|
20240826,125100,24817818050,21200,21250,21250,21150,16483
|
|
20240826,125000,24468381950,21200,21200,21250,21150,5537
|
|
20240826,124900,24350972100,21200,21250,21250,21200,331
|
|
20240826,124800,24343941450,21250,21250,21250,21200,653
|
|
20240826,124700,24330074900,21250,21200,21250,21200,1790
|
|
20240826,124600,24292103100,21250,21250,21250,21200,922
|
|
20240826,124500,24272523950,21200,21250,21250,21200,510
|
|
20240826,124400,24261686550,21250,21250,21300,21200,646
|
|
20240826,124300,24247951000,21300,21250,21350,21200,4847
|
|
20240826,124200,24144924500,21250,21300,21300,21250,2710
|
|
20240826,124100,24087316900,21250,21300,21300,21200,4112
|
|
20240826,124000,23999885000,21250,21300,21300,21250,523
|
|
20240826,123900,23988747250,21300,21250,21300,21250,3079
|
|
20240826,123800,23923296450,21250,21300,21350,21200,2313
|
|
20240826,123700,23874125750,21350,21350,21350,21300,2191
|
|
20240826,123600,23827414600,21300,21350,21350,21300,486
|
|
20240826,123500,23817040950,21350,21350,21350,21300,572
|
|
20240826,123400,23804831800,21350,21400,21400,21300,783
|
|
20240826,123300,23788103500,21350,21400,21400,21250,5170
|
|
20240826,123200,23677867650,21400,21350,21400,21350,203
|
|
20240826,123100,23673525350,21400,21400,21400,21350,2182
|
|
20240826,123000,23626833750,21350,21400,21400,21350,763
|
|
20240826,122900,23610507000,21400,21400,21400,21300,3167
|
|
20240826,122800,23542880850,21350,21400,21400,21350,439
|
|
20240826,122700,23533493850,21350,21300,21400,21300,6923
|
|
20240826,122600,23385784300,21350,21350,21350,21300,1231
|
|
20240826,122500,23359549950,21350,21400,21400,21100,14613
|
|
20240826,122400,23049395250,21350,21400,21400,21350,8054
|
|
20240826,122300,22877082450,21450,21500,21500,21400,3604
|
|
20240826,122200,22799774500,21450,21500,21500,21450,1294
|
|
20240826,122100,22771999250,21500,21550,21550,21500,2379
|
|
20240826,122000,22720820450,21500,21500,21550,21500,1143
|
|
20240826,121900,22696231300,21550,21550,21550,21500,429
|
|
20240826,121800,22686991000,21500,21550,21550,21500,713
|
|
20240826,121700,22671633300,21550,21550,21550,21500,679
|
|
20240826,121600,22657009500,21500,21500,21550,21500,1566
|
|
20240826,121500,22623334050,21500,21550,21550,21500,1666
|
|
20240826,121400,22587485750,21500,21500,21550,21500,820
|
|
20240826,121300,22569825600,21500,21550,21550,21500,3433
|
|
20240826,121200,22496002350,21500,21500,21550,21500,776
|
|
20240826,121100,22479281000,21550,21550,21550,21500,1111
|
|
20240826,121000,22455344750,21550,21550,21550,21500,3839
|
|
20240826,120900,22372734200,21550,21500,21550,21500,1165
|
|
20240826,120800,22347660250,21500,21550,21550,21500,249
|
|
20240826,120700,22342296100,21550,21550,21550,21500,1318
|
|
20240826,120600,22313928200,21500,21500,21550,21500,2819
|
|
20240826,120500,22253295850,21550,21550,21550,21500,2476
|
|
20240826,120400,22200044300,21500,21550,21550,21500,1534
|
|
20240826,120300,22166986750,21550,21500,21550,21500,740
|
|
20240826,120200,22151055600,21500,21550,21550,21500,535
|
|
20240826,120100,22139527550,21550,21550,21550,21500,345
|
|
20240826,120000,22132092900,21550,21550,21550,21500,1121
|
|
20240826,115900,22107938200,21550,21550,21550,21500,894
|
|
20240826,115800,22088693300,21550,21550,21550,21500,940
|
|
20240826,115700,22068442000,21550,21550,21550,21500,1788
|
|
20240826,115600,22029913400,21550,21500,21550,21500,547
|
|
20240826,115500,22018138700,21550,21500,21550,21500,897
|
|
20240826,115400,21998837100,21550,21500,21550,21450,5392
|
|
20240826,115300,21882913900,21450,21500,21500,21450,832
|
|
20240826,115200,21865041600,21450,21500,21500,21450,879
|
|
20240826,115100,21846158250,21500,21500,21500,21450,1448
|
|
20240826,115000,21815051700,21500,21500,21500,21450,375
|
|
20240826,114900,21806990750,21450,21550,21550,21450,1564
|
|
20240826,114800,21773351650,21550,21500,21550,21500,1139
|
|
20240826,114700,21748825150,21550,21550,21550,21500,1657
|
|
20240826,114600,21713167650,21500,21600,21600,21500,974
|
|
20240826,114500,21692169600,21550,21600,21600,21550,918
|
|
20240826,114400,21672361800,21600,21500,21600,21500,901
|
|
20240826,114300,21652953950,21550,21500,21550,21500,3306
|
|
20240826,114200,21581750950,21550,21500,21550,21450,2076
|
|
20240826,114100,21537078050,21500,21550,21550,21500,951
|
|
20240826,114000,21516602000,21550,21550,21550,21500,648
|
|
20240826,113900,21502639250,21450,21500,21550,21450,4132
|
|
20240826,113800,21413801150,21550,21600,21600,21500,1763
|
|
20240826,113700,21375805900,21600,21550,21600,21550,969
|
|
20240826,113600,21354897050,21600,21600,21600,21500,1429
|
|
20240826,113500,21324094850,21600,21600,21600,21550,1319
|
|
20240826,113400,21295651150,21550,21600,21600,21550,5347
|
|
20240826,113300,21180383200,21550,21600,21600,21550,1864
|
|
20240826,113200,21140169700,21600,21600,21600,21550,1620
|
|
20240826,113100,21105230450,21600,21600,21600,21550,1870
|
|
20240826,113000,21064871250,21600,21600,21600,21550,1007
|
|
20240826,112900,21043126600,21600,21550,21600,21550,1115
|
|
20240826,112800,21019067550,21550,21550,21600,21550,1436
|
|
20240826,112700,20988082300,21600,21550,21600,21550,1373
|
|
20240826,112600,20958460000,21550,21550,21600,21550,804
|
|
20240826,112500,20941106500,21600,21600,21600,21550,1250
|
|
20240826,112400,20914116750,21600,21600,21600,21550,1273
|
|
20240826,112300,20886642200,21550,21600,21600,21550,971
|
|
20240826,112200,20865671000,21600,21600,21600,21550,781
|
|
20240826,112100,20848807600,21600,21600,21600,21550,992
|
|
20240826,112000,20827382700,21600,21600,21600,21550,1810
|
|
20240826,111900,20788288400,21600,21600,21600,21550,1273
|
|
20240826,111800,20760825300,21600,21550,21600,21550,1906
|
|
20240826,111700,20719714600,21550,21600,21600,21550,1818
|
|
20240826,111600,20680463050,21550,21600,21600,21550,1221
|
|
20240826,111500,20654099300,21550,21600,21650,21550,1865
|
|
20240826,111400,20613824150,21600,21600,21650,21550,1497
|
|
20240826,111300,20581458050,21650,21600,21650,21550,1766
|
|
20240826,111200,20543307100,21600,21550,21600,21550,5984
|
|
20240826,111100,20414069450,21600,21600,21600,21550,4862
|
|
20240826,111000,20309060050,21550,21550,21600,21500,15316
|
|
20240826,110900,19978987650,21550,21500,21550,21400,6273
|
|
20240826,110800,19844161200,21500,21500,21500,21450,1018
|
|
20240826,110700,19822284700,21500,21500,21500,21450,954
|
|
20240826,110600,19801805250,21450,21400,21500,21400,3739
|
|
20240826,110500,19721590550,21450,21450,21500,21400,1973
|
|
20240826,110400,19679276450,21450,21450,21500,21400,2006
|
|
20240826,110300,19636296900,21450,21500,21500,21450,2194
|
|
20240826,110200,19589197800,21500,21500,21500,21450,1061
|
|
20240826,110100,19566413150,21550,21500,21550,21450,2288
|
|
20240826,110000,19517158950,21500,21550,21550,21450,3151
|
|
20240826,105900,19449393800,21550,21550,21550,21500,947
|
|
20240826,105800,19428990800,21550,21550,21550,21500,980
|
|
20240826,105700,19407872500,21550,21550,21550,21500,764
|
|
20240826,105600,19391409250,21550,21550,21550,21500,483
|
|
20240826,105500,19381002500,21550,21550,21550,21500,3388
|
|
20240826,105400,19308122050,21550,21550,21550,21500,1202
|
|
20240826,105300,19282253150,21550,21500,21550,21500,455
|
|
20240826,105200,19272456850,21500,21600,21600,21500,16477
|
|
20240826,105100,18917823300,21600,21600,21600,21550,1653
|
|
20240826,105000,18882125200,21600,21650,21650,21550,1035
|
|
20240826,104900,18859749200,21600,21600,21650,21550,8921
|
|
20240826,104800,18667044950,21600,21600,21600,21550,954
|
|
20240826,104700,18646443650,21550,21600,21600,21550,1067
|
|
20240826,104600,18623406750,21600,21600,21600,21550,1104
|
|
20240826,104500,18599560900,21600,21600,21600,21550,7190
|
|
20240826,104400,18444272450,21550,21550,21600,21500,7663
|
|
20240826,104300,18278982750,21550,21550,21550,21500,1465
|
|
20240826,104200,18247424700,21550,21450,21550,21450,2991
|
|
20240826,104100,18183122100,21500,21500,21500,21450,1030
|
|
20240826,104000,18160987550,21500,21500,21500,21450,918
|
|
20240826,103900,18141263950,21450,21550,21550,21450,4326
|
|
20240826,103800,18048285450,21550,21550,21550,21500,744
|
|
20240826,103700,18032262250,21500,21550,21550,21500,2130
|
|
20240826,103600,17986399900,21550,21550,21550,21500,2234
|
|
20240826,103500,17938338500,21550,21550,21550,21500,1387
|
|
20240826,103400,17908471250,21550,21550,21550,21500,1289
|
|
20240826,103300,17880708600,21500,21500,21550,21500,6709
|
|
20240826,103200,17736437550,21500,21450,21500,21450,1439
|
|
20240826,103100,17705503600,21450,21400,21450,21300,4412
|
|
20240826,103000,17611031300,21400,21450,21450,21400,876
|
|
20240826,102900,17592246900,21400,21500,21500,21400,4724
|
|
20240826,102800,17491050600,21500,21500,21500,21450,1332
|
|
20240826,102700,17462464350,21500,21450,21500,21400,877
|
|
20240826,102600,17443630550,21450,21500,21500,21400,1014
|
|
20240826,102500,17421861200,21500,21400,21500,21400,1589
|
|
20240826,102400,17387746700,21450,21500,21500,21450,3426
|
|
20240826,102300,17314153350,21450,21500,21500,21450,1961
|
|
20240826,102200,17272024450,21500,21500,21500,21450,1466
|
|
20240826,102100,17240511200,21500,21500,21550,21450,1539
|
|
20240826,102000,17207419000,21500,21500,21500,21450,4244
|
|
20240826,101900,17116198550,21500,21450,21500,21350,1181
|
|
20240826,101800,17090903950,21400,21400,21450,21400,1176
|
|
20240826,101700,17065706800,21400,21400,21450,21350,1160
|
|
20240826,101600,17040897750,21450,21400,21500,21350,3220
|
|
20240826,101500,16971872750,21450,21250,21450,21250,12014
|
|
20240826,101400,16715692100,21300,21250,21300,21250,2805
|
|
20240826,101300,16656064700,21250,21250,21300,21200,1847
|
|
20240826,101200,16616813050,21250,21300,21300,21200,3238
|
|
20240826,101100,16547972950,21250,21250,21350,21200,5562
|
|
20240826,101000,16429784150,21250,21400,21400,21250,7487
|
|
20240826,100900,16270328950,21400,21400,21450,21350,3446
|
|
20240826,100800,16196586450,21400,21500,21500,21400,3938
|
|
20240826,100700,16112180700,21500,21500,21550,21500,4940
|
|
20240826,100600,16005918250,21550,21650,21650,21500,7710
|
|
20240826,100500,15839620050,21650,21600,21700,21600,13265
|
|
20240826,100400,15552529900,21650,21550,21650,21550,2677
|
|
20240826,100300,15494735250,21550,21550,21600,21500,3693
|
|
20240826,100200,15415164550,21550,21550,21600,21500,6563
|
|
20240826,100100,15273729500,21600,21600,21700,21600,11372
|
|
20240826,100000,15027729650,21650,21700,21700,21600,4565
|
|
20240826,095900,14928891500,21700,21650,21700,21600,14839
|
|
20240826,095800,14607277450,21650,21700,21700,21600,13388
|
|
20240826,095700,14317380150,21650,21650,21700,21650,12859
|
|
20240826,095600,14038521800,21700,21700,21700,21650,4968
|
|
20240826,095500,13930766850,21700,21600,21700,21600,20405
|
|
20240826,095400,13489276200,21600,21650,21650,21550,8057
|
|
20240826,095300,13315131200,21650,21650,21650,21600,6769
|
|
20240826,095200,13168811600,21650,21650,21650,21600,7811
|
|
20240826,095100,12999790700,21650,21700,21700,21600,3855
|
|
20240826,095000,12916323650,21700,21700,21700,21650,10334
|
|
20240826,094900,12692351150,21650,21650,21700,21600,13008
|
|
20240826,094800,12410811500,21650,21700,21700,21600,25396
|
|
20240826,094700,11860157950,21700,21700,21700,21650,8579
|
|
20240826,094600,11674029050,21650,21650,21700,21600,32229
|
|
20240826,094500,10976040800,21650,21550,21650,21500,34683
|
|
20240826,094400,10227457950,21550,21500,21550,21450,24288
|
|
20240826,094300,9705141800,21500,21500,21500,21450,5662
|
|
20240826,094200,9583461400,21500,21500,21500,21450,3861
|
|
20240826,094100,9500464950,21500,21500,21500,21450,7470
|
|
20240826,094000,9340126400,21450,21450,21500,21450,7452
|
|
20240826,093900,9180085650,21450,21500,21500,21450,13466
|
|
20240826,093800,8891189150,21500,21450,21500,21450,4768
|
|
20240826,093700,8788801400,21400,21400,21500,21400,26773
|
|
20240826,093600,8214521900,21450,21450,21450,21400,6823
|
|
20240826,093500,8068355800,21450,21350,21450,21350,25026
|
|
20240826,093400,7533388250,21350,21250,21350,21200,7043
|
|
20240826,093300,7383302400,21300,21350,21350,21250,2653
|
|
20240826,093200,7326776300,21350,21350,21350,21250,3678
|
|
20240826,093100,7248484200,21350,21300,21400,21300,9496
|
|
20240826,093000,7045929350,21300,21300,21300,21250,3212
|
|
20240826,092900,6977574600,21250,21300,21350,21250,4368
|
|
20240826,092800,6884584800,21350,21400,21400,21300,6134
|
|
20240826,092700,6753493250,21400,21250,21400,21250,9841
|
|
20240826,092600,6543420450,21200,21300,21350,21200,10122
|
|
20240826,092500,6327990650,21300,21450,21450,21300,14063
|
|
20240826,092400,6027410650,21450,21400,21450,21350,9078
|
|
20240826,092300,5833081550,21400,21400,21400,21350,6030
|
|
20240826,092200,5704043550,21400,21350,21450,21300,17501
|
|
20240826,092100,5329585350,21350,21300,21400,21250,10520
|
|
20240826,092000,5105143650,21300,21300,21300,21200,16561
|
|
20240826,091900,4752646050,21250,21150,21300,21150,16510
|
|
20240826,091800,4402238500,21150,21200,21250,21100,14723
|
|
20240826,091700,4090605000,21200,21000,21200,20950,15958
|
|
20240826,091600,3754049850,21000,21100,21100,20950,6696
|
|
20240826,091500,3613136450,21100,20950,21100,20900,9961
|
|
20240826,091400,3404162850,20950,21000,21050,20900,4443
|
|
20240826,091300,3310955050,21000,21050,21150,21000,10768
|
|
20240826,091200,3084419400,21050,21000,21100,21000,10580
|
|
20240826,091100,2861936750,21000,21050,21100,21000,10331
|
|
20240826,091000,2644384250,21050,21000,21050,20950,7861
|
|
20240826,090900,2479208100,21000,20950,21100,20950,22523
|
|
20240826,090800,2005797800,20950,20900,21000,20850,12352
|
|
20240826,090700,1747060350,20900,20850,20950,20850,10492
|
|
20240826,090600,1527902100,20900,20700,20900,20700,6951
|
|
20240826,090500,1383346800,20700,20700,20700,20650,2803
|
|
20240826,090400,1325341450,20700,20700,20800,20650,2536
|
|
20240826,090300,1272843550,20850,20600,20850,20600,5713
|
|
20240826,090200,1154595550,20600,20600,20900,20500,11736
|
|
20240826,090100,912150350,20600,20800,20850,20600,11436
|
|
20240826,090000,675791700,20850,21000,21050,20800,32206
|