590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,184700,14481104350,20950,20950,20950,20950,16394
|
|
20240829,184600,14481104350,20950,20950,20950,20950,0
|
|
20240829,184500,14481104350,20950,20950,20950,20950,0
|
|
20240829,184400,14481104350,20950,20950,20950,20950,0
|
|
20240829,184300,14481104350,20950,20950,20950,20950,0
|
|
20240829,184200,14481104350,20950,20950,20950,20950,0
|
|
20240829,184100,14481104350,20950,20950,20950,20950,0
|
|
20240829,184000,14481104350,20950,20950,20950,20950,0
|
|
20240829,183900,14481104350,20950,20950,20950,20950,0
|
|
20240829,183800,14481104350,20950,20950,20950,20950,0
|
|
20240829,183700,14481104350,20950,20950,20950,20950,0
|
|
20240829,183600,14481104350,20950,20950,20950,20950,0
|
|
20240829,183500,14481104350,20950,20950,20950,20950,0
|
|
20240829,183400,14481104350,20950,20950,20950,20950,0
|
|
20240829,183300,14481104350,20950,20950,20950,20950,0
|
|
20240829,183200,14481104350,20950,20950,20950,20950,0
|
|
20240829,183100,14481104350,20950,20950,20950,20950,0
|
|
20240829,183000,14481104350,20950,20950,20950,20950,0
|
|
20240829,182900,14481104350,20950,20950,20950,20950,0
|
|
20240829,182800,14481104350,20950,20950,20950,20950,0
|
|
20240829,182700,14481104350,20950,20950,20950,20950,0
|
|
20240829,182600,14481104350,20950,20950,20950,20950,0
|
|
20240829,182500,14481104350,20950,20950,20950,20950,0
|
|
20240829,182400,14481104350,20950,20950,20950,20950,0
|
|
20240829,182300,14481104350,20950,20950,20950,20950,0
|
|
20240829,182200,14481104350,20950,20950,20950,20950,0
|
|
20240829,182100,14481104350,20950,20950,20950,20950,0
|
|
20240829,182000,14481104350,20950,20950,20950,20950,0
|
|
20240829,181900,14481104350,20950,20950,20950,20950,0
|
|
20240829,181800,14481104350,20950,20950,20950,20950,0
|
|
20240829,181700,14481104350,20950,20950,20950,20950,16394
|
|
20240829,181600,14481104350,20950,20950,20950,20950,0
|
|
20240829,181500,14481104350,20950,20950,20950,20950,0
|
|
20240829,181400,14481104350,20950,20950,20950,20950,0
|
|
20240829,181300,14481104350,20950,20950,20950,20950,0
|
|
20240829,181200,14481104350,20950,20950,20950,20950,0
|
|
20240829,181100,14481104350,20950,20950,20950,20950,0
|
|
20240829,181000,14481104350,20950,20950,20950,20950,0
|
|
20240829,180900,14481104350,20950,20950,20950,20950,0
|
|
20240829,180800,14481104350,20950,20950,20950,20950,0
|
|
20240829,180700,14481104350,20950,20950,20950,20950,0
|
|
20240829,180600,14481104350,20950,20950,20950,20950,0
|
|
20240829,180500,14481104350,20950,20950,20950,20950,0
|
|
20240829,180400,14481104350,20950,20950,20950,20950,0
|
|
20240829,180300,14481104350,20950,20950,20950,20950,0
|
|
20240829,180200,14481104350,20950,20950,20950,20950,0
|
|
20240829,180100,14481104350,20950,20950,20950,20950,0
|
|
20240829,180000,14481104350,20950,20950,20950,20950,0
|
|
20240829,175900,14481104350,20950,20950,20950,20950,0
|
|
20240829,175800,14481104350,20950,20950,20950,20950,0
|
|
20240829,175700,14481104350,20950,20950,20950,20950,0
|
|
20240829,175600,14481104350,20950,20950,20950,20950,0
|
|
20240829,175500,14481104350,20950,20950,20950,20950,0
|
|
20240829,175400,14481104350,20950,20950,20950,20950,0
|
|
20240829,175300,14481104350,20950,20950,20950,20950,0
|
|
20240829,175200,14481104350,20950,20950,20950,20950,0
|
|
20240829,175100,14481104350,20950,20950,20950,20950,0
|
|
20240829,175000,14481104350,20950,20950,20950,20950,0
|
|
20240829,174900,14481104350,20950,20950,20950,20950,0
|
|
20240829,174800,14481104350,20950,20950,20950,20950,0
|
|
20240829,174700,14481104350,20950,20950,20950,20950,16394
|
|
20240829,174600,14481104350,20950,20950,20950,20950,0
|
|
20240829,174500,14481104350,20950,20950,20950,20950,0
|
|
20240829,174400,14481104350,20950,20950,20950,20950,0
|
|
20240829,174300,14481104350,20950,20950,20950,20950,0
|
|
20240829,174200,14481104350,20950,20950,20950,20950,0
|
|
20240829,174100,14481104350,20950,20950,20950,20950,0
|
|
20240829,174000,14481104350,20950,20950,20950,20950,0
|
|
20240829,173900,14481104350,20950,20950,20950,20950,0
|
|
20240829,173800,14481104350,20950,20950,20950,20950,0
|
|
20240829,173700,14481104350,20950,20950,20950,20950,0
|
|
20240829,173600,14481104350,20950,20950,20950,20950,0
|
|
20240829,173500,14481104350,20950,20950,20950,20950,0
|
|
20240829,173400,14481104350,20950,20950,20950,20950,0
|
|
20240829,173300,14481104350,20950,20950,20950,20950,0
|
|
20240829,173200,14481104350,20950,20950,20950,20950,0
|
|
20240829,173100,14481104350,20950,20950,20950,20950,0
|
|
20240829,173000,14481104350,20950,20950,20950,20950,0
|
|
20240829,172900,14481104350,20950,20950,20950,20950,0
|
|
20240829,172800,14481104350,20950,20950,20950,20950,0
|
|
20240829,172700,14481104350,20950,20950,20950,20950,0
|
|
20240829,172600,14481104350,20950,20950,20950,20950,0
|
|
20240829,172500,14481104350,20950,20950,20950,20950,0
|
|
20240829,172400,14481104350,20950,20950,20950,20950,0
|
|
20240829,172300,14481104350,20950,20950,20950,20950,0
|
|
20240829,172200,14481104350,20950,20950,20950,20950,0
|
|
20240829,172100,14481104350,20950,20950,20950,20950,0
|
|
20240829,172000,14481104350,20950,20950,20950,20950,0
|
|
20240829,171900,14481104350,20950,20950,20950,20950,0
|
|
20240829,171800,14481104350,20950,20950,20950,20950,0
|
|
20240829,171700,14481104350,20950,20950,20950,20950,16394
|
|
20240829,171600,14481104350,20950,20950,20950,20950,0
|
|
20240829,171500,14481104350,20950,20950,20950,20950,0
|
|
20240829,171400,14481104350,20950,20950,20950,20950,0
|
|
20240829,171300,14481104350,20950,20950,20950,20950,0
|
|
20240829,171200,14481104350,20950,20950,20950,20950,0
|
|
20240829,171100,14481104350,20950,20950,20950,20950,0
|
|
20240829,171000,14481104350,20950,20950,20950,20950,0
|
|
20240829,170900,14481104350,20950,20950,20950,20950,0
|
|
20240829,170800,14481104350,20950,20950,20950,20950,0
|
|
20240829,170700,14481104350,20950,20950,20950,20950,0
|
|
20240829,170600,14481104350,20950,20950,20950,20950,0
|
|
20240829,170500,14481104350,20950,20950,20950,20950,0
|
|
20240829,170400,14481104350,20950,20950,20950,20950,0
|
|
20240829,170300,14481104350,20950,20950,20950,20950,0
|
|
20240829,170200,14481104350,20950,20950,20950,20950,0
|
|
20240829,170100,14481104350,20950,20950,20950,20950,0
|
|
20240829,170000,14481104350,20950,20950,20950,20950,0
|
|
20240829,165900,14481104350,20950,20950,20950,20950,0
|
|
20240829,165800,14481104350,20950,20950,20950,20950,0
|
|
20240829,165700,14481104350,20950,20950,20950,20950,0
|
|
20240829,165600,14481104350,20950,20950,20950,20950,0
|
|
20240829,165500,14481104350,20950,20950,20950,20950,0
|
|
20240829,165400,14481104350,20950,20950,20950,20950,0
|
|
20240829,165300,14481104350,20950,20950,20950,20950,0
|
|
20240829,165200,14481104350,20950,20950,20950,20950,0
|
|
20240829,165100,14481104350,20950,20950,20950,20950,0
|
|
20240829,165000,14481104350,20950,20950,20950,20950,0
|
|
20240829,164900,14481104350,20950,20950,20950,20950,0
|
|
20240829,164800,14481104350,20950,20950,20950,20950,0
|
|
20240829,164700,14481104350,20950,20950,20950,20950,16394
|
|
20240829,164600,14481104350,20950,20950,20950,20950,0
|
|
20240829,164500,14481104350,20950,20950,20950,20950,0
|
|
20240829,164400,14481104350,20950,20950,20950,20950,0
|
|
20240829,164300,14481104350,20950,20950,20950,20950,0
|
|
20240829,164200,14481104350,20950,20950,20950,20950,0
|
|
20240829,164100,14481104350,20950,20950,20950,20950,0
|
|
20240829,164000,14481104350,20950,20950,20950,20950,0
|
|
20240829,163900,14481104350,20950,20950,20950,20950,0
|
|
20240829,163800,14481104350,20950,20950,20950,20950,0
|
|
20240829,163700,14481104350,20950,20950,20950,20950,0
|
|
20240829,163600,14481104350,20950,20950,20950,20950,0
|
|
20240829,163500,14481104350,20950,20950,20950,20950,0
|
|
20240829,163400,14481104350,20950,20950,20950,20950,0
|
|
20240829,163300,14481104350,20950,20950,20950,20950,0
|
|
20240829,163200,14481104350,20950,20950,20950,20950,0
|
|
20240829,163100,14481104350,20950,20950,20950,20950,0
|
|
20240829,163000,14481104350,20950,20950,20950,20950,0
|
|
20240829,162900,14481104350,20950,20950,20950,20950,0
|
|
20240829,162800,14481104350,20950,20950,20950,20950,0
|
|
20240829,162700,14481104350,20950,20950,20950,20950,0
|
|
20240829,162600,14481104350,20950,20950,20950,20950,0
|
|
20240829,162500,14481104350,20950,20950,20950,20950,0
|
|
20240829,162400,14481104350,20950,20950,20950,20950,0
|
|
20240829,162300,14481104350,20950,20950,20950,20950,0
|
|
20240829,162200,14481104350,20950,20950,20950,20950,0
|
|
20240829,162100,14481104350,20950,20950,20950,20950,0
|
|
20240829,162000,14481104350,20950,20950,20950,20950,0
|
|
20240829,161900,14481104350,20950,20950,20950,20950,0
|
|
20240829,161800,14481104350,20950,20950,20950,20950,0
|
|
20240829,161700,14481104350,20950,20950,20950,20950,16394
|
|
20240829,161600,14481104350,20950,20950,20950,20950,0
|
|
20240829,161500,14481104350,20950,20950,20950,20950,0
|
|
20240829,161400,14481104350,20950,20950,20950,20950,0
|
|
20240829,161300,14481104350,20950,20950,20950,20950,0
|
|
20240829,161200,14481104350,20950,20950,20950,20950,0
|
|
20240829,161100,14481104350,20950,20950,20950,20950,0
|
|
20240829,161000,14481104350,20950,20950,20950,20950,0
|
|
20240829,160900,14481104350,20950,20950,20950,20950,0
|
|
20240829,160800,14481104350,20950,20950,20950,20950,0
|
|
20240829,160700,14481104350,20950,20950,20950,20950,0
|
|
20240829,160600,14481104350,20950,20950,20950,20950,0
|
|
20240829,160500,14481104350,20950,20950,20950,20950,0
|
|
20240829,160400,14481104350,20950,20950,20950,20950,0
|
|
20240829,160300,14481104350,20950,20950,20950,20950,0
|
|
20240829,160200,14481104350,20950,20950,20950,20950,0
|
|
20240829,160100,14481104350,20950,20950,20950,20950,0
|
|
20240829,160000,14481104350,20950,20950,20950,20950,0
|
|
20240829,155900,14481104350,20950,20950,20950,20950,0
|
|
20240829,155800,14481104350,20950,20950,20950,20950,0
|
|
20240829,155700,14481104350,20950,20950,20950,20950,0
|
|
20240829,155600,14481104350,20950,20950,20950,20950,0
|
|
20240829,155500,14481104350,20950,20950,20950,20950,0
|
|
20240829,155400,14481104350,20950,20950,20950,20950,0
|
|
20240829,155300,14481104350,20950,20950,20950,20950,0
|
|
20240829,155200,14481104350,20950,20950,20950,20950,0
|
|
20240829,155100,14481104350,20950,20950,20950,20950,0
|
|
20240829,155000,14481104350,20950,20950,20950,20950,0
|
|
20240829,154900,14481104350,20950,20950,20950,20950,0
|
|
20240829,154800,14481104350,20950,20950,20950,20950,0
|
|
20240829,154700,14481104350,20950,20950,20950,20950,16394
|
|
20240829,154600,14481104350,20950,20950,20950,20950,0
|
|
20240829,154500,14481104350,20950,20950,20950,20950,0
|
|
20240829,154400,14481104350,20950,20950,20950,20950,0
|
|
20240829,154300,14481104350,20950,20950,20950,20950,0
|
|
20240829,154200,14481104350,20950,20950,20950,20950,0
|
|
20240829,154100,14481104350,20950,20950,20950,20950,0
|
|
20240829,154000,14481104350,20950,20950,20950,20950,0
|
|
20240829,153900,14481104350,20950,20950,20950,20950,0
|
|
20240829,153800,14481104350,20950,20950,20950,20950,0
|
|
20240829,153700,14481104350,20950,20950,20950,20950,0
|
|
20240829,153600,14481104350,20950,20950,20950,20950,0
|
|
20240829,153500,14481104350,20950,20950,20950,20950,0
|
|
20240829,153400,14481104350,20950,20950,20950,20950,0
|
|
20240829,153300,14481104350,20950,20950,20950,20950,0
|
|
20240829,153200,14481104350,20950,20950,20950,20950,0
|
|
20240829,153100,14481104350,20950,20950,20950,20950,0
|
|
20240829,153000,14481104350,20950,20950,20950,20950,16394
|
|
20240829,152900,14137650050,20950,20950,20950,20950,0
|
|
20240829,152800,14137650050,20950,20950,20950,20950,0
|
|
20240829,152700,14137650050,20950,20950,20950,20950,0
|
|
20240829,152600,14137650050,20950,20950,20950,20950,0
|
|
20240829,152500,14137650050,20950,20950,20950,20950,0
|
|
20240829,152400,14137650050,20950,20950,20950,20950,0
|
|
20240829,152300,14137650050,20950,20950,20950,20950,0
|
|
20240829,152200,14137650050,20950,20950,20950,20950,0
|
|
20240829,152100,14137650050,20950,20950,20950,20950,0
|
|
20240829,152000,14137650050,20950,20950,20950,20950,0
|
|
20240829,151900,14137650050,20950,20900,20950,20900,1334
|
|
20240829,151800,14109758400,20900,20950,20950,20900,382
|
|
20240829,151700,14101763550,20950,20950,20950,20900,1204
|
|
20240829,151600,14076539850,20900,20950,20950,20900,1067
|
|
20240829,151500,14054194200,20950,20900,20950,20900,1268
|
|
20240829,151400,14027645700,20950,20950,21000,20900,1597
|
|
20240829,151300,13994155700,21000,20900,21000,20900,1666
|
|
20240829,151200,13959225700,20950,20950,21000,20950,1518
|
|
20240829,151100,13927385550,20950,20950,21000,20900,1636
|
|
20240829,151000,13893092700,20950,20950,21000,20900,1998
|
|
20240829,150900,13851204650,21000,20950,21000,20900,1641
|
|
20240829,150800,13816787050,20950,20950,21000,20900,3134
|
|
20240829,150700,13751146200,20950,20950,21000,20950,1094
|
|
20240829,150600,13728213750,20950,20950,21000,20900,2073
|
|
20240829,150500,13684774600,21000,20950,21000,20900,2818
|
|
20240829,150400,13625713600,20950,20950,20950,20900,1825
|
|
20240829,150300,13587489000,20950,20950,21000,20900,1741
|
|
20240829,150200,13550993000,20950,21000,21050,20900,2688
|
|
20240829,150100,13494708550,21000,21000,21050,20950,1831
|
|
20240829,150000,13456261750,21000,20950,21000,20950,1369
|
|
20240829,145900,13427532250,21000,21050,21050,20950,7063
|
|
20240829,145800,13279191900,21050,21000,21050,21000,1177
|
|
20240829,145700,13254437000,21050,21050,21050,21000,1401
|
|
20240829,145600,13224965450,21050,21000,21050,21000,2240
|
|
20240829,145500,13177834150,21050,21050,21100,21000,6516
|
|
20240829,145400,13040648450,21000,21050,21050,21000,1751
|
|
20240829,145300,13003818250,21050,21050,21050,21000,2139
|
|
20240829,145200,12958817800,21000,21050,21100,21000,1539
|
|
20240829,145100,12926450250,21000,21050,21050,21000,2015
|
|
20240829,145000,12884060100,21050,21050,21050,21000,1624
|
|
20240829,144900,12849886400,21050,21050,21050,21000,2168
|
|
20240829,144800,12804271750,21050,21050,21050,21000,2312
|
|
20240829,144700,12755658550,21050,21050,21050,21000,3476
|
|
20240829,144600,12682520750,21000,21050,21050,21000,2739
|
|
20240829,144500,12624954600,21050,21050,21050,21000,1241
|
|
20240829,144400,12598851450,21050,21050,21050,21000,1594
|
|
20240829,144300,12565312650,21050,21000,21100,21000,1546
|
|
20240829,144200,12532762050,21050,21050,21050,21000,2775
|
|
20240829,144100,12474402150,21050,21050,21050,21000,1643
|
|
20240829,144000,12439836450,21050,21050,21050,21000,1604
|
|
20240829,143900,12406091850,21000,21050,21050,21000,1696
|
|
20240829,143800,12370413350,21050,21050,21050,21000,1444
|
|
20240829,143700,12340034050,21050,21050,21050,21000,2262
|
|
20240829,143600,12292444000,21000,21050,21050,21000,1045
|
|
20240829,143500,12270466500,21000,21050,21050,21000,1550
|
|
20240829,143400,12237857800,21050,21050,21050,21000,1114
|
|
20240829,143300,12214418850,21050,21050,21050,21000,2052
|
|
20240829,143200,12171267450,21050,21050,21050,21000,2540
|
|
20240829,143100,12117869350,21000,21050,21100,21000,3077
|
|
20240829,143000,12053199400,21050,21000,21050,21000,1592
|
|
20240829,142900,12019707200,21050,21050,21050,21000,2169
|
|
20240829,142800,11974067000,21000,21000,21050,21000,1313
|
|
20240829,142700,11946431700,21050,21050,21050,21000,1621
|
|
20240829,142600,11912340750,21000,21000,21050,21000,1990
|
|
20240829,142500,11870494750,21000,21000,21050,21000,2074
|
|
20240829,142400,11826882050,21050,21000,21050,21000,5177
|
|
20240829,142300,11717980000,21000,21050,21100,21000,10257
|
|
20240829,142200,11502360150,21050,21100,21100,21000,11842
|
|
20240829,142100,11253125700,21100,21150,21150,21050,14137
|
|
20240829,142000,10955294150,21150,21150,21150,21100,11853
|
|
20240829,141900,10704648950,21150,21100,21150,21050,1822
|
|
20240829,141800,10666198800,21150,21150,21150,21050,3979
|
|
20240829,141700,10582259950,21100,21150,21150,21100,1948
|
|
20240829,141600,10541090600,21150,21150,21150,21100,1426
|
|
20240829,141500,10510947500,21150,21150,21150,21100,3172
|
|
20240829,141400,10443980400,21150,21100,21150,21100,2854
|
|
20240829,141300,10383715600,21100,21100,21100,21000,2245
|
|
20240829,141200,10336420850,21100,21100,21100,21000,1775
|
|
20240829,141100,10299002750,21050,21100,21100,21050,1608
|
|
20240829,141000,10265090700,21050,21050,21100,21000,778
|
|
20240829,140900,10248703950,21050,21100,21100,21050,3521
|
|
20240829,140800,10174505000,21100,21050,21100,21050,1515
|
|
20240829,140700,10142556400,21100,21050,21100,21050,3615
|
|
20240829,140600,10066288750,21050,21050,21100,21050,2722
|
|
20240829,140500,10008881950,21050,21000,21100,21000,1615
|
|
20240829,140400,9974848700,21000,21050,21050,21000,944
|
|
20240829,140300,9954981450,21050,21000,21100,21000,1869
|
|
20240829,140200,9915633400,21050,21050,21100,21000,2091
|
|
20240829,140100,9871631350,21000,21050,21100,21000,2445
|
|
20240829,140000,9820198950,21050,21050,21050,21000,2000
|
|
20240829,135900,9778126650,21050,21000,21050,21000,1980
|
|
20240829,135800,9736486350,21050,21000,21050,21000,1567
|
|
20240829,135700,9703510550,21000,20950,21050,20950,1253
|
|
20240829,135600,9677188700,21050,21000,21050,20950,1640
|
|
20240829,135500,9642713450,21000,20950,21000,20950,10652
|
|
20240829,135400,9419043300,20950,20950,21000,20900,1304
|
|
20240829,135300,9391709850,21000,20950,21000,20900,1854
|
|
20240829,135200,9352792650,21000,20900,21000,20900,1231
|
|
20240829,135100,9326996350,20900,20900,20950,20850,2291
|
|
20240829,135000,9279034450,20900,20950,20950,20900,1540
|
|
20240829,134900,9246796300,20950,20900,20950,20850,1941
|
|
20240829,134800,9206192450,20900,20950,20950,20850,707
|
|
20240829,134700,9191412200,20950,20950,20950,20850,12278
|
|
20240829,134600,8934820400,20900,20850,20950,20850,1203
|
|
20240829,134500,8909678250,20900,20850,20950,20850,1263
|
|
20240829,134400,8883274250,20850,20850,20950,20850,928
|
|
20240829,134300,8863893150,20950,20900,20950,20850,1281
|
|
20240829,134200,8837118900,20900,20950,20950,20850,1048
|
|
20240829,134100,8815208900,20900,20950,20950,20850,2122
|
|
20240829,134000,8770837300,20950,20850,20950,20800,2990
|
|
20240829,133900,8708316450,20900,20900,20900,20850,809
|
|
20240829,133800,8691422750,20850,20900,20900,20850,1238
|
|
20240829,133700,8665567800,20850,20850,20900,20850,727
|
|
20240829,133600,8650378500,20800,20900,20900,20800,949
|
|
20240829,133500,8630580500,20900,20850,20900,20800,869
|
|
20240829,133400,8612435650,20850,20850,20900,20800,1660
|
|
20240829,133300,8577826200,20800,20900,20900,20800,2336
|
|
20240829,133200,8529138850,20850,20900,20900,20850,916
|
|
20240829,133100,8510002900,20900,20900,20900,20850,1424
|
|
20240829,133000,8480261600,20900,20850,20900,20800,1419
|
|
20240829,132900,8450655850,20800,20850,20900,20750,1989
|
|
20240829,132800,8409184900,20800,20850,20850,20800,1026
|
|
20240829,132700,8387806100,20850,20850,20900,20750,1009
|
|
20240829,132600,8366761550,20850,20800,20850,20800,897
|
|
20240829,132500,8348065600,20800,20800,20850,20750,2275
|
|
20240829,132400,8300716500,20750,20800,20850,20750,4773
|
|
20240829,132300,8201579300,20850,20850,20850,20800,940
|
|
20240829,132200,8181985550,20800,20850,20850,20800,858
|
|
20240829,132100,8164109800,20850,20800,20850,20800,1142
|
|
20240829,132000,8140331000,20800,20850,20850,20800,688
|
|
20240829,131900,8125992250,20800,20800,20850,20750,842
|
|
20240829,131800,8108460500,20850,20800,20850,20800,1369
|
|
20240829,131700,8079948800,20800,20800,20850,20800,1033
|
|
20240829,131600,8058425450,20750,20800,20850,20750,807
|
|
20240829,131500,8041629350,20800,20800,20850,20750,1198
|
|
20240829,131400,8016696300,20750,20750,20800,20750,1051
|
|
20240829,131300,7994848850,20800,20800,20850,20750,1021
|
|
20240829,131200,7973592450,20850,20850,20850,20750,899
|
|
20240829,131100,7954877150,20850,20750,20850,20750,5283
|
|
20240829,131000,7844995450,20750,20750,20800,20700,9462
|
|
20240829,130900,7648592600,20700,20700,20750,20700,869
|
|
20240829,130800,7630585150,20750,20650,20750,20650,2679
|
|
20240829,130700,7575130700,20700,20700,20700,20650,2733
|
|
20240829,130600,7518664100,20700,20650,20700,20600,1790
|
|
20240829,130500,7481718100,20650,20650,20700,20600,879
|
|
20240829,130400,7463567800,20700,20600,20700,20600,1085
|
|
20240829,130300,7441180650,20650,20650,20700,20550,2276
|
|
20240829,130200,7394253800,20600,20600,20650,20550,956
|
|
20240829,130100,7374539750,20650,20600,20650,20550,1173
|
|
20240829,130000,7350380100,20600,20550,20600,20550,876
|
|
20240829,125900,7332356900,20600,20600,20600,20550,264
|
|
20240829,125800,7326925400,20600,20550,20600,20550,530
|
|
20240829,125700,7316020400,20550,20550,20600,20500,2293
|
|
20240829,125600,7268908850,20550,20550,20600,20500,3035
|
|
20240829,125500,7206633350,20600,20550,20600,20550,4225
|
|
20240829,125400,7119797800,20600,20550,20600,20550,706
|
|
20240829,125300,7105280550,20600,20550,20600,20550,3403
|
|
20240829,125200,7035313650,20600,20600,20600,20550,384
|
|
20240829,125100,7027413250,20550,20650,20650,20550,1397
|
|
20240829,125000,6998659150,20600,20650,20650,20600,191
|
|
20240829,124900,6994722550,20600,20600,20650,20600,1635
|
|
20240829,124800,6961030350,20650,20600,20650,20600,491
|
|
20240829,124700,6950905700,20600,20650,20650,20600,561
|
|
20240829,124600,6939338700,20650,20600,20650,20600,476
|
|
20240829,124500,6929524500,20600,20650,20650,20600,578
|
|
20240829,124400,6917605200,20650,20650,20650,20600,241
|
|
20240829,124300,6912637100,20650,20600,20650,20600,650
|
|
20240829,124200,6899238450,20650,20650,20700,20600,415
|
|
20240829,124100,6890676250,20650,20650,20700,20600,652
|
|
20240829,124000,6877219400,20650,20700,20700,20650,861
|
|
20240829,123900,6859428700,20700,20650,20700,20650,413
|
|
20240829,123800,6850898100,20700,20600,20700,20600,14263
|
|
20240829,123700,6557049650,20650,20700,20700,20650,236
|
|
20240829,123600,6552176000,20700,20650,20700,20600,422
|
|
20240829,123500,6543460400,20650,20650,20700,20650,380
|
|
20240829,123400,6535607750,20700,20700,20700,20650,377
|
|
20240829,123300,6527806350,20650,20650,20700,20650,1703
|
|
20240829,123200,6492638500,20700,20700,20700,20650,414
|
|
20240829,123100,6484073850,20650,20600,20700,20600,2694
|
|
20240829,123000,6428532150,20650,20650,20700,20650,2559
|
|
20240829,122900,6375675800,20700,20650,20700,20650,422
|
|
20240829,122800,6366946400,20700,20700,20700,20650,517
|
|
20240829,122700,6356261250,20700,20650,20700,20600,2818
|
|
20240829,122600,6298055850,20700,20700,20700,20700,117
|
|
20240829,122500,6295633950,20650,20650,20750,20650,909
|
|
20240829,122400,6276820550,20650,20650,20700,20650,491
|
|
20240829,122300,6266671900,20650,20700,20700,20650,657
|
|
20240829,122200,6253098400,20700,20750,20750,20650,317
|
|
20240829,122100,6246540700,20750,20750,20750,20650,542
|
|
20240829,122000,6235311900,20700,20750,20750,20700,347
|
|
20240829,121900,6228119200,20750,20750,20800,20700,403
|
|
20240829,121800,6219760650,20750,20800,20800,20700,190
|
|
20240829,121700,6215816300,20800,20750,20800,20700,555
|
|
20240829,121600,6204300400,20800,20700,20800,20700,589
|
|
20240829,121500,6192091500,20700,20800,20800,20700,359
|
|
20240829,121400,6184646100,20800,20800,20800,20750,528
|
|
20240829,121300,6173676450,20750,20750,20800,20750,237
|
|
20240829,121200,6168757800,20700,20700,20800,20700,441
|
|
20240829,121100,6159605850,20800,20750,20800,20700,559
|
|
20240829,121000,6148014250,20800,20750,20800,20750,457
|
|
20240829,120900,6138524200,20750,20800,20800,20750,451
|
|
20240829,120800,6129159500,20800,20800,20800,20750,530
|
|
20240829,120700,6118148250,20750,20800,20800,20750,186
|
|
20240829,120600,6114280450,20800,20750,20800,20700,876
|
|
20240829,120500,6096087000,20750,20800,20800,20750,642
|
|
20240829,120400,6082757550,20800,20750,20800,20750,651
|
|
20240829,120300,6069216800,20750,20700,20800,20700,404
|
|
20240829,120200,6060838700,20750,20750,20800,20700,208
|
|
20240829,120100,6056517500,20750,20750,20750,20700,724
|
|
20240829,120000,6041507250,20750,20700,20750,20700,619
|
|
20240829,115900,6028679100,20750,20750,20750,20750,582
|
|
20240829,115800,6016602600,20750,20750,20750,20700,479
|
|
20240829,115700,6006676750,20700,20700,20750,20700,554
|
|
20240829,115600,5995196250,20750,20750,20750,20700,1832
|
|
20240829,115500,5957265550,20700,20700,20700,20650,388
|
|
20240829,115400,5949247950,20700,20700,20750,20650,608
|
|
20240829,115300,5936659650,20700,20700,20750,20650,418
|
|
20240829,115200,5928012700,20750,20750,20750,20650,655
|
|
20240829,115100,5914441850,20750,20750,20750,20700,178
|
|
20240829,115000,5910750650,20750,20750,20750,20650,364
|
|
20240829,114900,5903215850,20700,20700,20750,20650,242
|
|
20240829,114800,5898214600,20650,20650,20750,20650,529
|
|
20240829,114700,5887258900,20700,20750,20750,20650,464
|
|
20240829,114600,5877645150,20750,20650,20750,20650,290
|
|
20240829,114500,5871649150,20700,20700,20700,20650,242
|
|
20240829,114400,5866647250,20700,20750,20750,20650,476
|
|
20240829,114300,5856800950,20700,20700,20750,20700,232
|
|
20240829,114200,5851993500,20650,20700,20700,20650,664
|
|
20240829,114100,5838263650,20700,20650,20700,20650,348
|
|
20240829,114000,5831070200,20650,20700,20700,20650,418
|
|
20240829,113900,5822428750,20700,20700,20700,20650,484
|
|
20240829,113800,5812425550,20700,20650,20700,20650,372
|
|
20240829,113700,5804736950,20700,20700,20700,20650,427
|
|
20240829,113600,5795904950,20700,20700,20700,20650,722
|
|
20240829,113500,5780986900,20700,20700,20700,20700,373
|
|
20240829,113400,5773265800,20650,20700,20700,20650,478
|
|
20240829,113300,5763394450,20700,20700,20700,20650,532
|
|
20240829,113200,5752392400,20700,20700,20700,20650,305
|
|
20240829,113100,5746084100,20650,20700,20750,20650,424
|
|
20240829,113000,5737317250,20750,20700,20750,20650,518
|
|
20240829,112900,5726602250,20700,20700,20700,20650,827
|
|
20240829,112800,5709489050,20700,20650,20700,20650,342
|
|
20240829,112700,5702422300,20700,20700,20750,20600,10362
|
|
20240829,112600,5488421000,20750,20750,20800,20700,404
|
|
20240829,112500,5480043150,20800,20750,20800,20700,355
|
|
20240829,112400,5472678500,20750,20750,20800,20700,741
|
|
20240829,112300,5457289000,20700,20700,20750,20700,875
|
|
20240829,112200,5439147300,20750,20700,20750,20650,473
|
|
20240829,112100,5429354900,20750,20700,20750,20700,345
|
|
20240829,112000,5422204150,20800,20800,20800,20700,911
|
|
20240829,111900,5403297300,20800,20750,20800,20650,942
|
|
20240829,111800,5383762150,20750,20750,20750,20700,418
|
|
20240829,111700,5375096250,20700,20750,20750,20650,204
|
|
20240829,111600,5370878900,20700,20700,20750,20700,1312
|
|
20240829,111500,5343704600,20650,20650,20700,20650,480
|
|
20240829,111400,5333784600,20700,20700,20700,20650,305
|
|
20240829,111300,5327479200,20650,20700,20700,20600,429
|
|
20240829,111200,5318618550,20600,20650,20700,20600,797
|
|
20240829,111100,5302157000,20700,20650,20700,20650,971
|
|
20240829,111000,5282097200,20650,20700,20700,20650,338
|
|
20240829,110900,5275115350,20650,20650,20700,20650,426
|
|
20240829,110800,5266308950,20650,20650,20700,20650,402
|
|
20240829,110700,5258006300,20700,20650,20700,20600,898
|
|
20240829,110600,5239459250,20650,20600,20700,20600,1221
|
|
20240829,110500,5214262800,20600,20600,20700,20600,481
|
|
20240829,110400,5204335550,20650,20650,20700,20600,1588
|
|
20240829,110300,5171548050,20700,20650,20700,20650,875
|
|
20240829,110200,5153459250,20700,20650,20700,20650,551
|
|
20240829,110100,5142070600,20650,20700,20700,20650,1421
|
|
20240829,110000,5112721750,20700,20650,20750,20650,1218
|
|
20240829,105900,5087544000,20700,20650,20700,20650,442
|
|
20240829,105800,5078413550,20750,20700,20750,20650,2061
|
|
20240829,105700,5035769950,20800,20700,20800,20700,394
|
|
20240829,105600,5027608300,20700,20750,20800,20700,2072
|
|
20240829,105500,4984608500,20750,20750,20800,20750,471
|
|
20240829,105400,4974831050,20750,20800,20850,20750,2540
|
|
20240829,105300,4921992950,20800,20850,20850,20800,347
|
|
20240829,105200,4914771600,20800,20800,20850,20800,487
|
|
20240829,105100,4904634350,20800,20800,20850,20800,182
|
|
20240829,105000,4900848050,20850,20850,20850,20800,1554
|
|
20240829,104900,4868474800,20850,20800,20850,20750,748
|
|
20240829,104800,4852922950,20800,20800,20800,20750,896
|
|
20240829,104700,4834289050,20750,20800,20800,20750,876
|
|
20240829,104600,4816080950,20800,20750,20800,20700,4966
|
|
20240829,104500,4713031650,20750,20700,20750,20700,325
|
|
20240829,104400,4706297800,20700,20700,20750,20700,316
|
|
20240829,104300,4699755250,20700,20700,20750,20700,706
|
|
20240829,104200,4685137450,20700,20700,20750,20650,1657
|
|
20240829,104100,4650838400,20700,20700,20750,20700,787
|
|
20240829,104000,4634530800,20750,20750,20750,20700,271
|
|
20240829,103900,4628917550,20700,20750,20750,20700,474
|
|
20240829,103800,4619097600,20750,20800,20800,20700,171
|
|
20240829,103700,4615553750,20700,20700,20750,20700,1257
|
|
20240829,103600,4589477100,20750,20750,20750,20700,708
|
|
20240829,103500,4574801900,20750,20750,20750,20700,593
|
|
20240829,103400,4562517200,20750,20700,20750,20700,964
|
|
20240829,103300,4542538550,20700,20750,20750,20700,1089
|
|
20240829,103200,4519993850,20700,20750,20750,20700,315
|
|
20240829,103100,4513466600,20750,20700,20750,20700,868
|
|
20240829,103000,4495473800,20750,20700,20750,20700,458
|
|
20240829,102900,4485986850,20750,20750,20750,20700,241
|
|
20240829,102800,4480990050,20700,20700,20750,20700,559
|
|
20240829,102700,4469410350,20750,20800,20800,20750,1089
|
|
20240829,102600,4446811500,20800,20800,20800,20750,327
|
|
20240829,102500,4440017450,20800,20800,20800,20750,835
|
|
20240829,102400,4422687050,20800,20800,20800,20750,898
|
|
20240829,102300,4404019800,20800,20800,20800,20750,449
|
|
20240829,102200,4394693350,20800,20800,20800,20750,1451
|
|
20240829,102100,4364582050,20800,20850,20850,20750,1423
|
|
20240829,102000,4334981050,20850,20850,20850,20800,840
|
|
20240829,101900,4317503700,20850,20900,20900,20800,356
|
|
20240829,101800,4310083250,20850,20900,20900,20850,1191
|
|
20240829,101700,4285237250,20900,20850,20900,20850,783
|
|
20240829,101600,4268906750,20900,20900,20950,20850,630
|
|
20240829,101500,4255752300,20900,20900,20950,20850,1752
|
|
20240829,101400,4219140900,20900,20950,20950,20850,1344
|
|
20240829,101300,4191039000,20900,20900,20950,20850,1183
|
|
20240829,101200,4166308300,20900,20900,20900,20850,901
|
|
20240829,101100,4147492550,20900,20900,20900,20850,831
|
|
20240829,101000,4130143050,20850,20900,20900,20850,800
|
|
20240829,100900,4113451300,20900,20850,20900,20800,1317
|
|
20240829,100800,4085984050,20850,20850,20850,20800,376
|
|
20240829,100700,4078145450,20850,20800,20850,20800,489
|
|
20240829,100600,4067964200,20850,20800,20850,20750,812
|
|
20240829,100500,4051089650,20800,20850,20900,20750,10386
|
|
20240829,100400,3834667250,20900,20900,20950,20850,2070
|
|
20240829,100300,3791407800,20900,20800,20900,20800,3912
|
|
20240829,100200,3709875900,20800,20850,20850,20800,633
|
|
20240829,100100,3696700550,20850,20850,20850,20800,930
|
|
20240829,100000,3677330350,20850,20800,20850,20800,233
|
|
20240829,095900,3672478950,20800,20850,20850,20800,1282
|
|
20240829,095800,3645797950,20850,20800,20900,20800,1292
|
|
20240829,095700,3618862300,20800,20850,20900,20800,2078
|
|
20240829,095600,3575538250,20800,20750,20850,20750,4363
|
|
20240829,095500,3484784500,20750,20750,20800,20750,2118
|
|
20240829,095400,3440827550,20800,20750,20800,20750,352
|
|
20240829,095300,3433522750,20700,20700,20750,20700,1587
|
|
20240829,095200,3400608900,20750,20750,20800,20750,814
|
|
20240829,095100,3383710200,20750,20700,20800,20700,665
|
|
20240829,095000,3369910150,20800,20750,20800,20700,549
|
|
20240829,094900,3358518250,20750,20750,20800,20750,2660
|
|
20240829,094800,3303315950,20750,20750,20850,20750,615
|
|
20240829,094700,3290534550,20800,20750,20800,20750,3137
|
|
20240829,094600,3225345100,20800,20800,20850,20750,1219
|
|
20240829,094500,3199999850,20750,20750,20800,20700,1226
|
|
20240829,094400,3174537250,20800,20800,20800,20700,526
|
|
20240829,094300,3163629650,20750,20750,20800,20700,2239
|
|
20240829,094200,3117197250,20750,20700,20750,20650,1312
|
|
20240829,094100,3090024650,20700,20650,20700,20650,625
|
|
20240829,094000,3077117250,20650,20700,20700,20650,1648
|
|
20240829,093900,3043076450,20700,20700,20700,20650,2015
|
|
20240829,093800,3001433900,20700,20800,20800,20700,7435
|
|
20240829,093700,2847513850,20800,20700,20800,20700,3609
|
|
20240829,093600,2772795000,20700,20800,20800,20650,7979
|
|
20240829,093500,2607473900,20800,20850,20850,20800,1976
|
|
20240829,093400,2566310100,20850,20950,21000,20800,5419
|
|
20240829,093300,2453006450,20950,20900,20950,20850,5929
|
|
20240829,093200,2328879550,20850,20900,20900,20800,6148
|
|
20240829,093100,2200637150,20900,20800,20900,20800,6426
|
|
20240829,093000,2066493450,20800,20800,20800,20750,602
|
|
20240829,092900,2053972450,20800,20800,20850,20800,775
|
|
20240829,092800,2037851250,20800,20650,20800,20650,16964
|
|
20240829,092700,1686395950,20650,20700,20700,20650,643
|
|
20240829,092600,1673116950,20700,20600,20700,20600,410
|
|
20240829,092500,1664641300,20600,20650,20700,20600,823
|
|
20240829,092400,1647673950,20650,20650,20650,20600,1513
|
|
20240829,092300,1616461250,20650,20650,20650,20600,829
|
|
20240829,092200,1599367400,20650,20650,20700,20650,2417
|
|
20240829,092100,1549452950,20650,20650,20700,20650,934
|
|
20240829,092000,1530153300,20700,20700,20750,20700,587
|
|
20240829,091900,1518002150,20700,20700,20750,20650,1838
|
|
20240829,091800,1479959150,20700,20700,20750,20700,945
|
|
20240829,091700,1460353000,20700,20700,20750,20700,1458
|
|
20240829,091600,1430130850,20700,20650,20750,20650,5745
|
|
20240829,091500,1311219150,20700,20750,20750,20650,3241
|
|
20240829,091400,1244130250,20750,20750,20750,20700,247
|
|
20240829,091300,1239010500,20750,20700,20750,20700,1063
|
|
20240829,091200,1216964950,20750,20700,20750,20700,6822
|
|
20240829,091100,1075507300,20700,20800,20800,20700,1869
|
|
20240829,091000,1036808050,20750,20700,20800,20600,3703
|
|
20240829,090900,960047100,20700,20650,20700,20600,773
|
|
20240829,090800,944073250,20650,20550,20650,20500,2773
|
|
20240829,090700,887001100,20550,20550,20600,20400,10149
|
|
20240829,090600,679207550,20600,20650,20650,20550,3232
|
|
20240829,090500,612617450,20600,20700,20700,20600,2460
|
|
20240829,090400,561806700,20650,20550,20750,20550,7146
|
|
20240829,090300,414137000,20550,20500,20600,20500,1335
|
|
20240829,090200,386735950,20500,20550,20650,20500,2273
|
|
20240829,090100,340042450,20550,20400,20600,20400,5665
|
|
20240829,090000,223934700,20450,20400,20500,20350,10961
|