595 lines
32 KiB
CSV
595 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,185200,9487584550,42400,42400,42400,42400,2535
|
|
20240829,185100,9487584550,42400,42400,42400,42400,0
|
|
20240829,185000,9487584550,42400,42400,42400,42400,0
|
|
20240829,184900,9487584550,42400,42400,42400,42400,0
|
|
20240829,184800,9487584550,42400,42400,42400,42400,0
|
|
20240829,184700,9487584550,42400,42400,42400,42400,0
|
|
20240829,184600,9487584550,42400,42400,42400,42400,0
|
|
20240829,184500,9487584550,42400,42400,42400,42400,0
|
|
20240829,184400,9487584550,42400,42400,42400,42400,0
|
|
20240829,184300,9487584550,42400,42400,42400,42400,0
|
|
20240829,184200,9487584550,42400,42400,42400,42400,0
|
|
20240829,184100,9487584550,42400,42400,42400,42400,0
|
|
20240829,184000,9487584550,42400,42400,42400,42400,0
|
|
20240829,183900,9487584550,42400,42400,42400,42400,0
|
|
20240829,183800,9487584550,42400,42400,42400,42400,0
|
|
20240829,183700,9487584550,42400,42400,42400,42400,0
|
|
20240829,183600,9487584550,42400,42400,42400,42400,0
|
|
20240829,183500,9487584550,42400,42400,42400,42400,0
|
|
20240829,183400,9487584550,42400,42400,42400,42400,0
|
|
20240829,183300,9487584550,42400,42400,42400,42400,0
|
|
20240829,183200,9487584550,42400,42400,42400,42400,0
|
|
20240829,183100,9487584550,42400,42400,42400,42400,0
|
|
20240829,183000,9487584550,42400,42400,42400,42400,0
|
|
20240829,182900,9487584550,42400,42400,42400,42400,0
|
|
20240829,182800,9487584550,42400,42400,42400,42400,0
|
|
20240829,182700,9487584550,42400,42400,42400,42400,0
|
|
20240829,182600,9487584550,42400,42400,42400,42400,0
|
|
20240829,182500,9487584550,42400,42400,42400,42400,0
|
|
20240829,182400,9487584550,42400,42400,42400,42400,0
|
|
20240829,182300,9487584550,42400,42400,42400,42400,0
|
|
20240829,182200,9487584550,42400,42400,42400,42400,2535
|
|
20240829,182100,9487584550,42400,42400,42400,42400,0
|
|
20240829,182000,9487584550,42400,42400,42400,42400,0
|
|
20240829,181900,9487584550,42400,42400,42400,42400,0
|
|
20240829,181800,9487584550,42400,42400,42400,42400,0
|
|
20240829,181700,9487584550,42400,42400,42400,42400,0
|
|
20240829,181600,9487584550,42400,42400,42400,42400,0
|
|
20240829,181500,9487584550,42400,42400,42400,42400,0
|
|
20240829,181400,9487584550,42400,42400,42400,42400,0
|
|
20240829,181300,9487584550,42400,42400,42400,42400,0
|
|
20240829,181200,9487584550,42400,42400,42400,42400,0
|
|
20240829,181100,9487584550,42400,42400,42400,42400,0
|
|
20240829,181000,9487584550,42400,42400,42400,42400,0
|
|
20240829,180900,9487584550,42400,42400,42400,42400,0
|
|
20240829,180800,9487584550,42400,42400,42400,42400,0
|
|
20240829,180700,9487584550,42400,42400,42400,42400,0
|
|
20240829,180600,9487584550,42400,42400,42400,42400,0
|
|
20240829,180500,9487584550,42400,42400,42400,42400,0
|
|
20240829,180400,9487584550,42400,42400,42400,42400,0
|
|
20240829,180300,9487584550,42400,42400,42400,42400,0
|
|
20240829,180200,9487584550,42400,42400,42400,42400,0
|
|
20240829,180100,9487584550,42400,42400,42400,42400,0
|
|
20240829,180000,9487584550,42400,42400,42400,42400,0
|
|
20240829,175900,9487584550,42400,42400,42400,42400,0
|
|
20240829,175800,9487584550,42400,42400,42400,42400,0
|
|
20240829,175700,9487584550,42400,42400,42400,42400,0
|
|
20240829,175600,9487584550,42400,42400,42400,42400,0
|
|
20240829,175500,9487584550,42400,42400,42400,42400,0
|
|
20240829,175400,9487584550,42400,42400,42400,42400,0
|
|
20240829,175300,9487584550,42400,42400,42400,42400,0
|
|
20240829,175200,9487584550,42400,42400,42400,42400,2535
|
|
20240829,175100,9487584550,42400,42400,42400,42400,0
|
|
20240829,175000,9487584550,42400,42400,42400,42400,0
|
|
20240829,174900,9487584550,42400,42400,42400,42400,0
|
|
20240829,174800,9487584550,42400,42400,42400,42400,0
|
|
20240829,174700,9487584550,42400,42400,42400,42400,0
|
|
20240829,174600,9487584550,42400,42400,42400,42400,0
|
|
20240829,174500,9487584550,42400,42400,42400,42400,0
|
|
20240829,174400,9487584550,42400,42400,42400,42400,0
|
|
20240829,174300,9487584550,42400,42400,42400,42400,0
|
|
20240829,174200,9487584550,42400,42400,42400,42400,0
|
|
20240829,174100,9487584550,42400,42400,42400,42400,0
|
|
20240829,174000,9487584550,42400,42400,42400,42400,0
|
|
20240829,173900,9487584550,42400,42400,42400,42400,0
|
|
20240829,173800,9487584550,42400,42400,42400,42400,0
|
|
20240829,173700,9487584550,42400,42400,42400,42400,0
|
|
20240829,173600,9487584550,42400,42400,42400,42400,0
|
|
20240829,173500,9487584550,42400,42400,42400,42400,0
|
|
20240829,173400,9487584550,42400,42400,42400,42400,0
|
|
20240829,173300,9487584550,42400,42400,42400,42400,0
|
|
20240829,173200,9487584550,42400,42400,42400,42400,0
|
|
20240829,173100,9487584550,42400,42400,42400,42400,0
|
|
20240829,173000,9487584550,42400,42400,42400,42400,0
|
|
20240829,172900,9487584550,42400,42400,42400,42400,0
|
|
20240829,172800,9487584550,42400,42400,42400,42400,0
|
|
20240829,172700,9487584550,42400,42400,42400,42400,0
|
|
20240829,172600,9487584550,42400,42400,42400,42400,0
|
|
20240829,172500,9487584550,42400,42400,42400,42400,0
|
|
20240829,172400,9487584550,42400,42400,42400,42400,0
|
|
20240829,172300,9487584550,42400,42400,42400,42400,0
|
|
20240829,172200,9487584550,42400,42400,42400,42400,2535
|
|
20240829,172100,9487584550,42400,42400,42400,42400,0
|
|
20240829,172000,9487584550,42400,42400,42400,42400,0
|
|
20240829,171900,9487584550,42400,42400,42400,42400,0
|
|
20240829,171800,9487584550,42400,42400,42400,42400,0
|
|
20240829,171700,9487584550,42400,42400,42400,42400,0
|
|
20240829,171600,9487584550,42400,42400,42400,42400,0
|
|
20240829,171500,9487584550,42400,42400,42400,42400,0
|
|
20240829,171400,9487584550,42400,42400,42400,42400,0
|
|
20240829,171300,9487584550,42400,42400,42400,42400,0
|
|
20240829,171200,9487584550,42400,42400,42400,42400,0
|
|
20240829,171100,9487584550,42400,42400,42400,42400,0
|
|
20240829,171000,9487584550,42400,42400,42400,42400,0
|
|
20240829,170900,9487584550,42400,42400,42400,42400,0
|
|
20240829,170800,9487584550,42400,42400,42400,42400,0
|
|
20240829,170700,9487584550,42400,42400,42400,42400,0
|
|
20240829,170600,9487584550,42400,42400,42400,42400,0
|
|
20240829,170500,9487584550,42400,42400,42400,42400,0
|
|
20240829,170400,9487584550,42400,42400,42400,42400,0
|
|
20240829,170300,9487584550,42400,42400,42400,42400,0
|
|
20240829,170200,9487584550,42400,42400,42400,42400,0
|
|
20240829,170100,9487584550,42400,42400,42400,42400,0
|
|
20240829,170000,9487584550,42400,42400,42400,42400,0
|
|
20240829,165900,9487584550,42400,42400,42400,42400,0
|
|
20240829,165800,9487584550,42400,42400,42400,42400,0
|
|
20240829,165700,9487584550,42400,42400,42400,42400,0
|
|
20240829,165600,9487584550,42400,42400,42400,42400,0
|
|
20240829,165500,9487584550,42400,42400,42400,42400,0
|
|
20240829,165400,9487584550,42400,42400,42400,42400,0
|
|
20240829,165300,9487584550,42400,42400,42400,42400,0
|
|
20240829,165200,9487584550,42400,42400,42400,42400,2535
|
|
20240829,165100,9487584550,42400,42400,42400,42400,0
|
|
20240829,165000,9487584550,42400,42400,42400,42400,0
|
|
20240829,164900,9487584550,42400,42400,42400,42400,0
|
|
20240829,164800,9487584550,42400,42400,42400,42400,0
|
|
20240829,164700,9487584550,42400,42400,42400,42400,0
|
|
20240829,164600,9487584550,42400,42400,42400,42400,0
|
|
20240829,164500,9487584550,42400,42400,42400,42400,0
|
|
20240829,164400,9487584550,42400,42400,42400,42400,0
|
|
20240829,164300,9487584550,42400,42400,42400,42400,0
|
|
20240829,164200,9487584550,42400,42400,42400,42400,0
|
|
20240829,164100,9487584550,42400,42400,42400,42400,0
|
|
20240829,164000,9487584550,42400,42400,42400,42400,0
|
|
20240829,163900,9487584550,42400,42400,42400,42400,0
|
|
20240829,163800,9487584550,42400,42400,42400,42400,0
|
|
20240829,163700,9487584550,42400,42400,42400,42400,0
|
|
20240829,163600,9487584550,42400,42400,42400,42400,0
|
|
20240829,163500,9487584550,42400,42400,42400,42400,0
|
|
20240829,163400,9487584550,42400,42400,42400,42400,0
|
|
20240829,163300,9487584550,42400,42400,42400,42400,0
|
|
20240829,163200,9487584550,42400,42400,42400,42400,0
|
|
20240829,163100,9487584550,42400,42400,42400,42400,0
|
|
20240829,163000,9487584550,42400,42400,42400,42400,0
|
|
20240829,162900,9487584550,42400,42400,42400,42400,0
|
|
20240829,162800,9487584550,42400,42400,42400,42400,0
|
|
20240829,162700,9487584550,42400,42400,42400,42400,0
|
|
20240829,162600,9487584550,42400,42400,42400,42400,0
|
|
20240829,162500,9487584550,42400,42400,42400,42400,0
|
|
20240829,162400,9487584550,42400,42400,42400,42400,0
|
|
20240829,162300,9487584550,42400,42400,42400,42400,0
|
|
20240829,162200,9487584550,42400,42400,42400,42400,2535
|
|
20240829,162100,9487584550,42400,42400,42400,42400,0
|
|
20240829,162000,9487584550,42400,42400,42400,42400,0
|
|
20240829,161900,9487584550,42400,42400,42400,42400,0
|
|
20240829,161800,9487584550,42400,42400,42400,42400,0
|
|
20240829,161700,9487584550,42400,42400,42400,42400,0
|
|
20240829,161600,9487584550,42400,42400,42400,42400,0
|
|
20240829,161500,9487584550,42400,42400,42400,42400,0
|
|
20240829,161400,9487584550,42400,42400,42400,42400,0
|
|
20240829,161300,9487584550,42400,42400,42400,42400,0
|
|
20240829,161200,9487584550,42400,42400,42400,42400,0
|
|
20240829,161100,9487584550,42400,42400,42400,42400,0
|
|
20240829,161000,9487584550,42400,42400,42400,42400,0
|
|
20240829,160900,9487584550,42400,42400,42400,42400,0
|
|
20240829,160800,9487584550,42400,42400,42400,42400,0
|
|
20240829,160700,9487584550,42400,42400,42400,42400,0
|
|
20240829,160600,9487584550,42400,42400,42400,42400,0
|
|
20240829,160500,9487584550,42400,42400,42400,42400,0
|
|
20240829,160400,9487584550,42400,42400,42400,42400,0
|
|
20240829,160300,9487584550,42400,42400,42400,42400,0
|
|
20240829,160200,9487584550,42400,42400,42400,42400,0
|
|
20240829,160100,9487584550,42400,42400,42400,42400,0
|
|
20240829,160000,9487584550,42400,42400,42400,42400,0
|
|
20240829,155900,9487584550,42400,42400,42400,42400,0
|
|
20240829,155800,9487584550,42400,42400,42400,42400,0
|
|
20240829,155700,9487584550,42400,42400,42400,42400,0
|
|
20240829,155600,9487584550,42400,42400,42400,42400,0
|
|
20240829,155500,9487584550,42400,42400,42400,42400,0
|
|
20240829,155400,9487584550,42400,42400,42400,42400,0
|
|
20240829,155300,9487584550,42400,42400,42400,42400,0
|
|
20240829,155200,9487584550,42400,42400,42400,42400,2535
|
|
20240829,155100,9487584550,42400,42400,42400,42400,0
|
|
20240829,155000,9487584550,42400,42400,42400,42400,0
|
|
20240829,154900,9487584550,42400,42400,42400,42400,0
|
|
20240829,154800,9487584550,42400,42400,42400,42400,0
|
|
20240829,154700,9487584550,42400,42400,42400,42400,0
|
|
20240829,154600,9487584550,42400,42400,42400,42400,0
|
|
20240829,154500,9487584550,42400,42400,42400,42400,0
|
|
20240829,154400,9487584550,42400,42400,42400,42400,0
|
|
20240829,154300,9487584550,42400,42400,42400,42400,0
|
|
20240829,154200,9487584550,42400,42400,42400,42400,0
|
|
20240829,154100,9487584550,42400,42400,42400,42400,0
|
|
20240829,154000,9487584550,42400,42400,42400,42400,0
|
|
20240829,153900,9487584550,42400,42400,42400,42400,0
|
|
20240829,153800,9487584550,42400,42400,42400,42400,0
|
|
20240829,153700,9487584550,42400,42400,42400,42400,0
|
|
20240829,153600,9487584550,42400,42400,42400,42400,0
|
|
20240829,153500,9487584550,42400,42400,42400,42400,0
|
|
20240829,153400,9487584550,42400,42400,42400,42400,0
|
|
20240829,153300,9487584550,42400,42400,42400,42400,0
|
|
20240829,153200,9487584550,42400,42400,42400,42400,0
|
|
20240829,153100,9487584550,42400,42400,42400,42400,0
|
|
20240829,153000,9487584550,42400,42400,42400,42400,2535
|
|
20240829,152900,9380100550,42450,42450,42450,42450,0
|
|
20240829,152800,9380100550,42450,42450,42450,42450,0
|
|
20240829,152700,9380100550,42450,42450,42450,42450,0
|
|
20240829,152600,9380100550,42450,42450,42450,42450,0
|
|
20240829,152500,9380100550,42450,42450,42450,42450,0
|
|
20240829,152400,9380100550,42450,42450,42450,42450,0
|
|
20240829,152300,9380100550,42450,42450,42450,42450,0
|
|
20240829,152200,9380100550,42450,42450,42450,42450,0
|
|
20240829,152100,9380100550,42450,42450,42450,42450,0
|
|
20240829,152000,9380100550,42450,42450,42450,42450,0
|
|
20240829,151900,9380100550,42450,42500,42550,42450,291
|
|
20240829,151800,9367739350,42550,42500,42600,42450,872
|
|
20240829,151700,9330648750,42500,42450,42550,42450,705
|
|
20240829,151600,9300669900,42500,42450,42500,42450,453
|
|
20240829,151500,9281429900,42450,42400,42500,42400,540
|
|
20240829,151400,9258493900,42450,42500,42500,42450,1498
|
|
20240829,151300,9194890500,42450,42500,42550,42450,403
|
|
20240829,151200,9177763400,42550,42500,42550,42400,373
|
|
20240829,151100,9161919650,42500,42450,42500,42400,448
|
|
20240829,151000,9142902000,42500,42400,42550,42400,626
|
|
20240829,150900,9116321200,42450,42450,42450,42400,132
|
|
20240829,150800,9110723200,42400,42400,42450,42400,320
|
|
20240829,150700,9097152850,42500,42450,42550,42450,900
|
|
20240829,150600,9058921750,42450,42350,42450,42350,94
|
|
20240829,150500,9054940750,42450,42450,42450,42400,532
|
|
20240829,150400,9032367150,42450,42450,42450,42450,27
|
|
20240829,150300,9031221000,42350,42500,42500,42350,668
|
|
20240829,150200,9002866800,42550,42500,42550,42500,152
|
|
20240829,150100,8996406150,42500,42550,42550,42450,205
|
|
20240829,150000,8987692550,42600,42500,42600,42450,655
|
|
20240829,145900,8959854650,42500,42550,42600,42500,355
|
|
20240829,145800,8944750500,42550,42450,42600,42400,385
|
|
20240829,145700,8928391950,42450,42500,42500,42450,320
|
|
20240829,145600,8914798050,42550,42600,42600,42500,695
|
|
20240829,145500,8885202450,42550,42350,42550,42350,1183
|
|
20240829,145400,8834977600,42450,42450,42450,42400,439
|
|
20240829,145300,8816362600,42400,42350,42450,42350,334
|
|
20240829,145200,8802209200,42350,42400,42400,42350,256
|
|
20240829,145100,8791356600,42400,42400,42450,42350,231
|
|
20240829,145000,8781567700,42350,42400,42400,42300,170
|
|
20240829,144900,8774366650,42400,42400,42400,42300,429
|
|
20240829,144800,8756190450,42450,42400,42450,42350,315
|
|
20240829,144700,8742831250,42350,42350,42400,42350,432
|
|
20240829,144600,8724525700,42350,42500,42500,42350,84
|
|
20240829,144500,8720958550,42500,42500,42500,42500,199
|
|
20240829,144400,8712501050,42550,42500,42600,42500,390
|
|
20240829,144300,8695908600,42450,42450,42450,42450,26
|
|
20240829,144200,8694804900,42500,42400,42500,42350,403
|
|
20240829,144100,8677698650,42400,42400,42400,42400,190
|
|
20240829,144000,8669642650,42550,42400,42550,42300,171
|
|
20240829,143900,8662388700,42250,42400,42400,42250,275
|
|
20240829,143800,8650736450,42450,42350,42450,42350,159
|
|
20240829,143700,8643995450,42350,42250,42350,42200,376
|
|
20240829,143600,8628108450,42250,42300,42300,42200,720
|
|
20240829,143500,8597717300,42250,42300,42300,42250,160
|
|
20240829,143400,8590950300,42350,42200,42350,42200,143
|
|
20240829,143300,8584903100,42200,42300,42350,42200,654
|
|
20240829,143200,8557280600,42250,42300,42300,42200,51
|
|
20240829,143100,8555125850,42300,42300,42300,42250,736
|
|
20240829,143000,8524009600,42300,42350,42350,42300,337
|
|
20240829,142900,8509744900,42350,42350,42350,42350,122
|
|
20240829,142800,8504578200,42350,42350,42450,42300,965
|
|
20240829,142700,8463739850,42350,42350,42400,42350,274
|
|
20240829,142600,8452130500,42400,42450,42450,42350,124
|
|
20240829,142500,8446878950,42400,42450,42450,42400,488
|
|
20240829,142400,8426187650,42500,42400,42500,42400,370
|
|
20240829,142300,8410488450,42400,42450,42450,42350,1088
|
|
20240829,142200,8364347250,42500,42500,42500,42500,319
|
|
20240829,142100,8350789750,42500,42450,42500,42450,371
|
|
20240829,142000,8335022500,42500,42500,42500,42450,255
|
|
20240829,141900,8324189400,42450,42450,42500,42400,352
|
|
20240829,141800,8309247150,42500,42500,42600,42500,228
|
|
20240829,141700,8299556850,42400,42450,42500,42400,310
|
|
20240829,141600,8286405350,42450,42400,42450,42400,375
|
|
20240829,141500,8270502850,42400,42400,42450,42350,164
|
|
20240829,141400,8263548350,42350,42350,42450,42350,435
|
|
20240829,141300,8245106550,42450,42350,42450,42350,377
|
|
20240829,141200,8229126050,42400,42350,42400,42350,307
|
|
20240829,141100,8216118550,42350,42300,42400,42300,130
|
|
20240829,141000,8210612700,42300,42400,42400,42300,568
|
|
20240829,140900,8186543100,42400,42400,42400,42400,460
|
|
20240829,140800,8167039100,42400,42450,42500,42400,569
|
|
20240829,140700,8142885000,42550,42550,42550,42450,304
|
|
20240829,140600,8129964300,42550,42550,42600,42500,229
|
|
20240829,140500,8120222700,42550,42600,42600,42550,86
|
|
20240829,140400,8116563350,42550,42750,42750,42550,544
|
|
20240829,140300,8093361450,42750,42800,42800,42700,265
|
|
20240829,140200,8082039200,42800,42700,42850,42700,1115
|
|
20240829,140100,8034323050,42700,42750,42750,42500,441
|
|
20240829,140000,8015505750,42750,42650,42800,42600,556
|
|
20240829,135900,7991764100,42400,42500,42700,42400,1592
|
|
20240829,135800,7924010200,42500,42400,42500,42350,598
|
|
20240829,135700,7898644750,42450,42400,42450,42350,258
|
|
20240829,135600,7887702250,42450,42500,42500,42450,343
|
|
20240829,135500,7873131950,42450,42450,42550,42450,764
|
|
20240829,135400,7840664800,42500,42550,42550,42400,707
|
|
20240829,135300,7810615700,42550,42300,42550,42300,2214
|
|
20240829,135200,7716737600,42250,42100,42350,42100,789
|
|
20240829,135100,7683424200,42100,42050,42100,42050,299
|
|
20240829,135000,7670844950,42150,42050,42150,42050,237
|
|
20240829,134900,7660875200,42050,42050,42200,42050,673
|
|
20240829,134800,7632543100,42150,42100,42150,42100,130
|
|
20240829,134700,7627068850,42100,42150,42200,42100,179
|
|
20240829,134600,7619528650,42100,42050,42150,42050,324
|
|
20240829,134500,7605896850,42050,42100,42100,42050,110
|
|
20240829,134400,7601266650,42050,42100,42100,42050,334
|
|
20240829,134300,7587217100,42100,42100,42100,42100,221
|
|
20240829,134200,7577913000,42100,42100,42100,42050,408
|
|
20240829,134100,7560746250,42100,42100,42150,42100,205
|
|
20240829,134000,7552115550,42100,42100,42200,42100,290
|
|
20240829,133900,7539896250,42100,42100,42200,42050,487
|
|
20240829,133800,7519376600,42150,42150,42150,42100,166
|
|
20240829,133700,7512387400,42100,42150,42150,42050,199
|
|
20240829,133600,7504010350,42050,42100,42100,42050,229
|
|
20240829,133500,7494376150,42100,42050,42150,42000,1039
|
|
20240829,133400,7450682000,42100,42050,42150,42050,383
|
|
20240829,133300,7434560400,42150,42100,42150,42050,187
|
|
20240829,133200,7426688550,42050,42050,42150,42000,364
|
|
20240829,133100,7411379450,42100,42050,42100,42000,881
|
|
20240829,133000,7374344300,42050,42050,42050,42050,170
|
|
20240829,132900,7367195800,42050,42050,42100,42050,321
|
|
20240829,132800,7353691350,42100,42100,42100,42050,429
|
|
20240829,132700,7335637400,42100,42050,42100,42050,531
|
|
20240829,132600,7313291850,42050,42100,42100,42050,241
|
|
20240829,132500,7303148250,42100,42100,42150,42100,387
|
|
20240829,132400,7286848850,42150,42150,42150,42100,318
|
|
20240829,132300,7273452150,42100,42150,42150,42100,521
|
|
20240829,132200,7251508200,42150,42100,42200,42100,272
|
|
20240829,132100,7240038850,42150,42150,42200,42100,422
|
|
20240829,132000,7222250750,42100,42100,42150,42050,459
|
|
20240829,131900,7202931250,42100,42150,42150,42100,64
|
|
20240829,131800,7200236700,42100,42150,42150,42100,42
|
|
20240829,131700,7198467900,42150,42100,42150,42050,444
|
|
20240829,131600,7179773600,42100,42050,42150,42050,411
|
|
20240829,131500,7162473350,42050,42050,42100,42050,198
|
|
20240829,131400,7154147400,42050,42050,42050,42000,320
|
|
20240829,131300,7140698100,42000,42000,42050,42000,422
|
|
20240829,131200,7122972350,42000,42050,42100,42000,403
|
|
20240829,131100,7106027850,42050,42050,42050,42000,308
|
|
20240829,131000,7093084600,42050,42050,42050,42050,416
|
|
20240829,130900,7075591800,42050,42100,42100,42050,146
|
|
20240829,130800,7069445600,42200,42050,42200,42000,611
|
|
20240829,130700,7043710250,42050,42050,42100,42050,189
|
|
20240829,130600,7035762700,42100,42150,42150,42100,272
|
|
20240829,130500,7024311350,42150,42150,42200,42100,116
|
|
20240829,130400,7019423450,42150,42150,42250,42150,234
|
|
20240829,130300,7009560200,42300,42200,42300,42000,346
|
|
20240829,130200,6994981350,42150,42050,42150,42000,2364
|
|
20240829,130100,6895558950,42050,42100,42150,42050,162
|
|
20240829,130000,6888739500,42100,42150,42150,42050,29
|
|
20240829,125900,6887519200,42050,42050,42150,42050,782
|
|
20240829,125800,6854609550,42050,42100,42100,42050,223
|
|
20240829,125700,6845232250,42050,42100,42100,42050,178
|
|
20240829,125600,6837740800,42050,42050,42100,42050,416
|
|
20240829,125500,6820247850,42050,42100,42100,42050,273
|
|
20240829,125400,6808758800,42150,42150,42150,42050,412
|
|
20240829,125300,6791417250,42100,42100,42150,42050,287
|
|
20240829,125200,6779334650,42100,42100,42200,42100,380
|
|
20240829,125100,6763336400,42100,42100,42100,42100,138
|
|
20240829,125000,6757526600,42100,42200,42200,42100,204
|
|
20240829,124900,6748931300,42250,42200,42300,42150,464
|
|
20240829,124800,6729344350,42200,42200,42200,42150,361
|
|
20240829,124700,6714117200,42150,42150,42200,42150,271
|
|
20240829,124600,6702694500,42150,42150,42250,42150,305
|
|
20240829,124500,6689825550,42150,42200,42200,42150,224
|
|
20240829,124400,6680383800,42200,42200,42200,42150,532
|
|
20240829,124300,6657947850,42250,42200,42250,42200,171
|
|
20240829,124200,6650730650,42250,42200,42300,42200,654
|
|
20240829,124100,6623110550,42250,42200,42250,42200,62
|
|
20240829,124000,6620494000,42250,42250,42250,42200,130
|
|
20240829,123900,6615005750,42200,42150,42250,42150,541
|
|
20240829,123800,6592189850,42200,42200,42200,42150,335
|
|
20240829,123700,6578056450,42200,42100,42200,42100,100
|
|
20240829,123600,6573839350,42200,42150,42250,42100,353
|
|
20240829,123500,6558953400,42150,42100,42150,42100,298
|
|
20240829,123400,6546394450,42100,42100,42150,42100,348
|
|
20240829,123300,6531732950,42100,42150,42150,42100,267
|
|
20240829,123200,6520492200,42150,42100,42150,42050,102
|
|
20240829,123100,6516198050,42100,42100,42150,42050,705
|
|
20240829,123000,6486524300,42100,42050,42100,42050,160
|
|
20240829,122900,6479795800,42100,42150,42150,42100,206
|
|
20240829,122800,6471118450,42100,42100,42150,42050,441
|
|
20240829,122700,6452548100,42100,42100,42150,42100,693
|
|
20240829,122600,6423356600,42150,42050,42150,42050,462
|
|
20240829,122500,6403920050,42100,42100,42100,42100,318
|
|
20240829,122400,6390532250,42100,42150,42150,42050,1620
|
|
20240829,122300,6322310400,42150,42200,42200,42150,281
|
|
20240829,122200,6310458400,42150,42200,42200,42150,316
|
|
20240829,122100,6297136500,42150,42150,42200,42100,367
|
|
20240829,122000,6281666050,42150,42150,42200,42150,494
|
|
20240829,121900,6260843500,42150,42150,42150,42150,158
|
|
20240829,121800,6254183800,42150,42150,42150,42100,814
|
|
20240829,121700,6219883650,42150,42200,42200,42150,355
|
|
20240829,121600,6204904600,42200,42150,42200,42150,213
|
|
20240829,121500,6195924300,42200,42200,42250,42200,400
|
|
20240829,121400,6179039000,42200,42200,42200,42150,78
|
|
20240829,121300,6175747650,42150,42200,42250,42150,451
|
|
20240829,121200,6156713100,42250,42200,42250,42200,259
|
|
20240829,121100,6145778750,42250,42250,42300,42150,972
|
|
20240829,121000,6104721250,42200,42200,42250,42150,442
|
|
20240829,120900,6086071650,42200,42250,42250,42200,446
|
|
20240829,120800,6067238600,42250,42250,42250,42250,117
|
|
20240829,120700,6062295350,42250,42250,42250,42250,517
|
|
20240829,120600,6040452100,42250,42300,42300,42250,181
|
|
20240829,120500,6032801450,42250,42250,42300,42250,248
|
|
20240829,120400,6022321850,42300,42250,42300,42200,230
|
|
20240829,120300,6012604300,42300,42250,42300,42200,449
|
|
20240829,120200,5993638900,42250,42300,42300,42250,270
|
|
20240829,120100,5982224950,42300,42250,42300,42250,214
|
|
20240829,120000,5973179600,42300,42300,42350,42250,215
|
|
20240829,115900,5964088100,42300,42350,42350,42300,507
|
|
20240829,115800,5942637900,42350,42400,42400,42350,37
|
|
20240829,115700,5941070800,42400,42350,42450,42300,414
|
|
20240829,115600,5923517700,42400,42350,42400,42350,491
|
|
20240829,115500,5902710550,42400,42300,42400,42300,237
|
|
20240829,115400,5892674950,42300,42400,42400,42300,98
|
|
20240829,115300,5888524500,42350,42250,42350,42250,377
|
|
20240829,115200,5872567750,42300,42350,42350,42300,266
|
|
20240829,115100,5861311550,42350,42300,42350,42300,321
|
|
20240829,115000,5847727600,42350,42350,42400,42300,323
|
|
20240829,114900,5834050750,42350,42350,42400,42300,422
|
|
20240829,114800,5816192100,42350,42400,42450,42350,333
|
|
20240829,114700,5802078050,42400,42400,42450,42400,55
|
|
20240829,114600,5799745550,42400,42400,42450,42400,484
|
|
20240829,114500,5779213850,42400,42450,42450,42400,297
|
|
20240829,114400,5766614250,42400,42450,42450,42400,375
|
|
20240829,114300,5750695750,42450,42450,42500,42450,404
|
|
20240829,114200,5733532300,42500,42500,42550,42500,860
|
|
20240829,114100,5696968400,42500,42450,42500,42450,542
|
|
20240829,114000,5673933850,42550,42500,42550,42450,1141
|
|
20240829,113900,5625422300,42550,42600,42600,42500,431
|
|
20240829,113800,5607067650,42600,42350,42600,42350,1130
|
|
20240829,113700,5559019050,42400,42350,42400,42300,448
|
|
20240829,113600,5540046050,42300,42200,42350,42200,276
|
|
20240829,113500,5528372300,42200,42250,42250,42200,289
|
|
20240829,113400,5516167800,42300,42300,42300,42250,383
|
|
20240829,113300,5499970250,42300,42350,42350,42300,179
|
|
20240829,113200,5492393000,42300,42150,42350,42150,440
|
|
20240829,113100,5473790200,42100,42100,42150,42100,398
|
|
20240829,113000,5457032950,42100,42100,42150,42050,299
|
|
20240829,112900,5444443950,42050,42050,42100,42050,166
|
|
20240829,112800,5437463400,42100,42100,42100,42050,412
|
|
20240829,112700,5420126750,42100,42100,42200,42100,312
|
|
20240829,112600,5406987600,42100,42050,42100,42050,216
|
|
20240829,112500,5397895750,42100,42100,42150,42050,387
|
|
20240829,112400,5381601550,42100,42050,42250,42050,277
|
|
20240829,112300,5369950550,42050,42050,42050,42000,366
|
|
20240829,112200,5354568850,42000,42000,42050,42000,215
|
|
20240829,112100,5345537250,42000,42000,42050,42000,389
|
|
20240829,112000,5329192750,42000,42050,42050,42000,225
|
|
20240829,111900,5319739100,42050,42050,42050,42000,356
|
|
20240829,111800,5304780850,42050,42050,42050,42000,308
|
|
20240829,111700,5291838250,42050,42000,42050,42000,399
|
|
20240829,111600,5275076150,42050,42000,42050,42000,250
|
|
20240829,111500,5264575600,42000,42050,42050,42000,167
|
|
20240829,111400,5257559850,42000,42000,42050,42000,390
|
|
20240829,111300,5241176650,42000,42050,42050,42000,426
|
|
20240829,111200,5223264800,42050,42050,42100,42000,281
|
|
20240829,111100,5211449450,42000,42050,42050,42000,248
|
|
20240829,111000,5201027550,42050,42050,42050,42000,547
|
|
20240829,110900,5178037850,42050,42100,42100,42050,181
|
|
20240829,110800,5170426750,42050,42100,42100,42050,198
|
|
20240829,110700,5162100800,42050,42100,42100,42050,470
|
|
20240829,110600,5142335600,42050,42100,42100,42050,83
|
|
20240829,110500,5138842100,42100,42050,42100,42050,228
|
|
20240829,110400,5129253800,42000,42050,42050,42000,750
|
|
20240829,110300,5097745350,42050,42050,42050,42000,213
|
|
20240829,110200,5088791150,42050,42050,42050,42000,204
|
|
20240829,110100,5080217600,42050,42050,42100,42050,277
|
|
20240829,110000,5068569600,42050,42050,42050,42000,509
|
|
20240829,105900,5047182050,42050,42000,42050,42000,699
|
|
20240829,105800,5017807750,42000,42000,42000,42000,111
|
|
20240829,105700,5013145750,42000,42050,42050,42000,958
|
|
20240829,105600,4972893150,42050,42050,42100,42050,536
|
|
20240829,105500,4950351850,42050,42050,42100,42050,261
|
|
20240829,105400,4939372900,42050,42050,42100,42050,425
|
|
20240829,105300,4921499800,42050,42050,42100,42050,252
|
|
20240829,105200,4910902750,42050,42050,42100,42050,531
|
|
20240829,105100,4888568250,42050,42100,42100,42050,524
|
|
20240829,105000,4866517650,42100,42100,42100,42050,154
|
|
20240829,104900,4860039450,42050,42100,42100,42050,224
|
|
20240829,104800,4850612200,42100,42100,42150,42100,950
|
|
20240829,104700,4810601600,42150,42200,42200,42100,735
|
|
20240829,104600,4779617550,42200,42250,42300,42200,772
|
|
20240829,104500,4747014400,42250,42300,42300,42250,994
|
|
20240829,104400,4704973150,42300,42300,42350,42300,263
|
|
20240829,104300,4693843350,42300,42300,42350,42300,379
|
|
20240829,104200,4677811500,42300,42300,42300,42300,181
|
|
20240829,104100,4670155200,42300,42350,42350,42300,277
|
|
20240829,104000,4658437700,42350,42350,42350,42300,258
|
|
20240829,103900,4647517900,42350,42350,42400,42300,741
|
|
20240829,103800,4616152250,42350,42350,42350,42350,481
|
|
20240829,103700,4595781900,42350,42350,42350,42350,271
|
|
20240829,103600,4584305050,42350,42400,42400,42350,434
|
|
20240829,103500,4565906800,42350,42350,42400,42350,1030
|
|
20240829,103400,4522278750,42350,42350,42400,42350,358
|
|
20240829,103300,4507117400,42350,42400,42450,42350,527
|
|
20240829,103200,4484774700,42400,42450,42450,42400,2022
|
|
20240829,103100,4398996650,42450,42500,42500,42450,180
|
|
20240829,103000,4391350650,42500,42450,42500,42450,393
|
|
20240829,102900,4374665300,42450,42450,42450,42450,225
|
|
20240829,102800,4365114050,42450,42450,42500,42450,378
|
|
20240829,102700,4349066200,42500,42450,42500,42450,446
|
|
20240829,102600,4330116650,42450,42500,42500,42450,302
|
|
20240829,102500,4317296250,42500,42500,42500,42450,247
|
|
20240829,102400,4306801850,42500,42500,42500,42500,194
|
|
20240829,102300,4298556850,42500,42500,42550,42500,386
|
|
20240829,102200,4282144050,42550,42550,42550,42500,371
|
|
20240829,102100,4266375700,42500,42550,42550,42500,246
|
|
20240829,102000,4255920650,42550,42550,42550,42500,363
|
|
20240829,101900,4240481950,42550,42550,42550,42550,331
|
|
20240829,101800,4226397900,42550,42600,42600,42550,133
|
|
20240829,101700,4220737200,42600,42600,42650,42600,673
|
|
20240829,101600,4192067350,42650,42700,42700,42650,954
|
|
20240829,101500,4151359050,42700,42700,42700,42700,71
|
|
20240829,101400,4148327350,42700,42800,42800,42700,416
|
|
20240829,101300,4130550550,42750,42700,42750,42700,379
|
|
20240829,101200,4114351700,42700,42700,42700,42700,172
|
|
20240829,101100,4107007300,42700,42750,42750,42700,603
|
|
20240829,101000,4081246150,42750,42800,42800,42750,259
|
|
20240829,100900,4070166350,42800,42800,42850,42800,164
|
|
20240829,100800,4063147050,42850,42850,42850,42800,239
|
|
20240829,100700,4052915300,42850,42900,42900,42850,350
|
|
20240829,100600,4037901050,42900,43000,43000,42900,875
|
|
20240829,100500,4000324350,43000,43000,43050,43000,744
|
|
20240829,100400,3968329850,42950,42900,43000,42900,573
|
|
20240829,100300,3943716800,42900,42800,42950,42750,761
|
|
20240829,100200,3911108700,42800,42700,42800,42700,286
|
|
20240829,100100,3898889200,42650,42550,42700,42550,972
|
|
20240829,100000,3857464150,42550,42550,42600,42500,721
|
|
20240829,095900,3826795500,42600,42500,42600,42500,445
|
|
20240829,095800,3807880900,42500,42550,42550,42500,186
|
|
20240829,095700,3799974500,42550,42500,42550,42450,619
|
|
20240829,095600,3773677750,42500,42500,42500,42450,1109
|
|
20240829,095500,3726548350,42500,42600,42600,42500,1366
|
|
20240829,095400,3668430300,42550,42600,42600,42550,587
|
|
20240829,095300,3643425100,42600,42650,42700,42600,169
|
|
20240829,095200,3636219500,42650,42650,42700,42650,512
|
|
20240829,095100,3614382250,42650,42650,42700,42650,345
|
|
20240829,095000,3599667050,42700,42700,42700,42650,650
|
|
20240829,094900,3571922250,42650,42600,42700,42600,377
|
|
20240829,094800,3555849800,42650,42650,42650,42600,494
|
|
20240829,094700,3534784900,42650,42600,42700,42600,393
|
|
20240829,094600,3518030600,42600,42600,42650,42600,644
|
|
20240829,094500,3490596050,42650,42750,42750,42650,780
|
|
20240829,094400,3457321700,42700,42700,42750,42650,739
|
|
20240829,094300,3425764700,42700,42750,42750,42700,419
|
|
20240829,094200,3407873100,42750,42750,42750,42700,692
|
|
20240829,094100,3378308000,42750,42850,42850,42750,320
|
|
20240829,094000,3364608350,42900,42900,43000,42850,466
|
|
20240829,093900,3344608150,42900,42900,43050,42850,916
|
|
20240829,093800,3305276600,42900,42900,42900,42750,553
|
|
20240829,093700,3281568000,42900,42700,43000,42700,455
|
|
20240829,093600,3262030100,43000,42500,43050,42500,3614
|
|
20240829,093500,3107241350,42500,42650,42700,42450,1062
|
|
20240829,093400,3062032150,42650,42800,42850,42650,2014
|
|
20240829,093300,2975901100,42800,42700,42800,42700,872
|
|
20240829,093200,2938645750,42750,42550,42750,42550,1236
|
|
20240829,093100,2885928550,42500,42350,42500,42350,572
|
|
20240829,093000,2861668050,42400,42350,42400,42300,1819
|
|
20240829,092900,2784633550,42350,42300,42350,42250,4904
|
|
20240829,092800,2576969250,42300,42200,42300,42200,445
|
|
20240829,092700,2558163700,42200,42150,42200,42100,920
|
|
20240829,092600,2519372500,42150,42050,42150,42050,554
|
|
20240829,092500,2496065600,42000,42000,42000,41900,830
|
|
20240829,092400,2461236750,41950,42050,42100,41950,629
|
|
20240829,092300,2434833900,42000,42050,42100,42000,1175
|
|
20240829,092200,2385441650,42050,41950,42050,41950,314
|
|
20240829,092100,2372256350,42000,42100,42250,41900,3266
|
|
20240829,092000,2235051800,42150,42100,42150,42050,867
|
|
20240829,091900,2198542450,42100,42100,42150,42050,1425
|
|
20240829,091800,2138582150,42100,42250,42250,42100,1571
|
|
20240829,091700,2072318750,42250,42200,42300,42200,805
|
|
20240829,091600,2038336400,42200,42200,42400,42200,4179
|
|
20240829,091500,1861411800,42250,42350,42350,42200,2486
|
|
20240829,091400,1756288500,42350,42550,42650,42250,5184
|
|
20240829,091300,1536663150,42600,42600,42600,42450,2139
|
|
20240829,091200,1445735200,42600,42900,42900,42600,1093
|
|
20240829,091100,1399155700,42850,42950,43000,42700,2504
|
|
20240829,091000,1291992750,42950,43000,43100,42850,1923
|
|
20240829,090900,1209419800,43000,43300,43300,42950,3502
|
|
20240829,090800,1058447050,43300,43550,43550,43300,2051
|
|
20240829,090700,969372950,43500,43700,43750,43500,1957
|
|
20240829,090600,884101850,43700,43700,43750,43600,1656
|
|
20240829,090500,811752050,43700,44050,44200,43700,4086
|
|
20240829,090400,632336450,44000,43850,44200,43850,1326
|
|
20240829,090300,574009300,43900,43900,43900,43850,583
|
|
20240829,090200,548438450,43900,44000,44000,43800,552
|
|
20240829,090100,524196900,43950,43850,43950,43600,2781
|
|
20240829,090000,402495700,43850,44150,44500,43750,9114
|