576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,183300,7332157800,25650,25650,25650,25650,6719
|
|
20240805,183200,7332157800,25650,25650,25650,25650,0
|
|
20240805,183100,7332157800,25650,25650,25650,25650,0
|
|
20240805,183000,7332157800,25650,25650,25650,25650,0
|
|
20240805,182900,7332157800,25650,25650,25650,25650,0
|
|
20240805,182800,7332157800,25650,25650,25650,25650,0
|
|
20240805,182700,7332157800,25650,25650,25650,25650,0
|
|
20240805,182600,7332157800,25650,25650,25650,25650,0
|
|
20240805,182500,7332157800,25650,25650,25650,25650,0
|
|
20240805,182400,7332157800,25650,25650,25650,25650,0
|
|
20240805,182300,7332157800,25650,25650,25650,25650,0
|
|
20240805,182200,7332157800,25650,25650,25650,25650,0
|
|
20240805,182100,7332157800,25650,25650,25650,25650,0
|
|
20240805,182000,7332157800,25650,25650,25650,25650,0
|
|
20240805,181900,7332157800,25650,25650,25650,25650,0
|
|
20240805,181800,7332157800,25650,25650,25650,25650,0
|
|
20240805,181700,7332157800,25650,25650,25650,25650,0
|
|
20240805,181600,7332157800,25650,25650,25650,25650,0
|
|
20240805,181500,7332157800,25650,25650,25650,25650,0
|
|
20240805,181400,7332157800,25650,25650,25650,25650,0
|
|
20240805,181300,7332157800,25650,25650,25650,25650,0
|
|
20240805,181200,7332157800,25650,25650,25650,25650,0
|
|
20240805,181100,7332157800,25650,25650,25650,25650,0
|
|
20240805,181000,7332157800,25650,25650,25650,25650,0
|
|
20240805,180900,7332157800,25650,25650,25650,25650,0
|
|
20240805,180800,7332157800,25650,25650,25650,25650,0
|
|
20240805,180700,7332157800,25650,25650,25650,25650,0
|
|
20240805,180600,7332157800,25650,25650,25650,25650,0
|
|
20240805,180500,7332157800,25650,25650,25650,25650,0
|
|
20240805,180400,7332157800,25650,25650,25650,25650,0
|
|
20240805,180300,7332157800,25650,25650,25650,25650,6719
|
|
20240805,180200,7332157800,25650,25650,25650,25650,0
|
|
20240805,180100,7332157800,25650,25650,25650,25650,0
|
|
20240805,180000,7332157800,25650,25650,25650,25650,0
|
|
20240805,175900,7332157800,25650,25650,25650,25650,0
|
|
20240805,175800,7332157800,25650,25650,25650,25650,0
|
|
20240805,175700,7332157800,25650,25650,25650,25650,0
|
|
20240805,175600,7332157800,25650,25650,25650,25650,0
|
|
20240805,175500,7332157800,25650,25650,25650,25650,0
|
|
20240805,175400,7332157800,25650,25650,25650,25650,0
|
|
20240805,175300,7332157800,25650,25650,25650,25650,0
|
|
20240805,175200,7332157800,25650,25650,25650,25650,0
|
|
20240805,175100,7332157800,25650,25650,25650,25650,0
|
|
20240805,175000,7332157800,25650,25650,25650,25650,0
|
|
20240805,174900,7332157800,25650,25650,25650,25650,0
|
|
20240805,174800,7332157800,25650,25650,25650,25650,0
|
|
20240805,174700,7332157800,25650,25650,25650,25650,0
|
|
20240805,174600,7332157800,25650,25650,25650,25650,0
|
|
20240805,174500,7332157800,25650,25650,25650,25650,0
|
|
20240805,174400,7332157800,25650,25650,25650,25650,0
|
|
20240805,174300,7332157800,25650,25650,25650,25650,0
|
|
20240805,174200,7332157800,25650,25650,25650,25650,0
|
|
20240805,174100,7332157800,25650,25650,25650,25650,0
|
|
20240805,174000,7332157800,25650,25650,25650,25650,0
|
|
20240805,173900,7332157800,25650,25650,25650,25650,0
|
|
20240805,173800,7332157800,25650,25650,25650,25650,0
|
|
20240805,173700,7332157800,25650,25650,25650,25650,0
|
|
20240805,173600,7332157800,25650,25650,25650,25650,0
|
|
20240805,173500,7332157800,25650,25650,25650,25650,0
|
|
20240805,173400,7332157800,25650,25650,25650,25650,0
|
|
20240805,173300,7332157800,25650,25650,25650,25650,6719
|
|
20240805,173200,7332157800,25650,25650,25650,25650,0
|
|
20240805,173100,7332157800,25650,25650,25650,25650,0
|
|
20240805,173000,7332157800,25650,25650,25650,25650,0
|
|
20240805,172900,7332157800,25650,25650,25650,25650,0
|
|
20240805,172800,7332157800,25650,25650,25650,25650,0
|
|
20240805,172700,7332157800,25650,25650,25650,25650,0
|
|
20240805,172600,7332157800,25650,25650,25650,25650,0
|
|
20240805,172500,7332157800,25650,25650,25650,25650,0
|
|
20240805,172400,7332157800,25650,25650,25650,25650,0
|
|
20240805,172300,7332157800,25650,25650,25650,25650,0
|
|
20240805,172200,7332157800,25650,25650,25650,25650,0
|
|
20240805,172100,7332157800,25650,25650,25650,25650,0
|
|
20240805,172000,7332157800,25650,25650,25650,25650,0
|
|
20240805,171900,7332157800,25650,25650,25650,25650,0
|
|
20240805,171800,7332157800,25650,25650,25650,25650,0
|
|
20240805,171700,7332157800,25650,25650,25650,25650,0
|
|
20240805,171600,7332157800,25650,25650,25650,25650,0
|
|
20240805,171500,7332157800,25650,25650,25650,25650,0
|
|
20240805,171400,7332157800,25650,25650,25650,25650,0
|
|
20240805,171300,7332157800,25650,25650,25650,25650,0
|
|
20240805,171200,7332157800,25650,25650,25650,25650,0
|
|
20240805,171100,7332157800,25650,25650,25650,25650,0
|
|
20240805,171000,7332157800,25650,25650,25650,25650,0
|
|
20240805,170900,7332157800,25650,25650,25650,25650,0
|
|
20240805,170800,7332157800,25650,25650,25650,25650,0
|
|
20240805,170700,7332157800,25650,25650,25650,25650,0
|
|
20240805,170600,7332157800,25650,25650,25650,25650,0
|
|
20240805,170500,7332157800,25650,25650,25650,25650,0
|
|
20240805,170400,7332157800,25650,25650,25650,25650,0
|
|
20240805,170300,7332157800,25650,25650,25650,25650,6719
|
|
20240805,170200,7332157800,25650,25650,25650,25650,0
|
|
20240805,170100,7332157800,25650,25650,25650,25650,0
|
|
20240805,170000,7332157800,25650,25650,25650,25650,0
|
|
20240805,165900,7332157800,25650,25650,25650,25650,0
|
|
20240805,165800,7332157800,25650,25650,25650,25650,0
|
|
20240805,165700,7332157800,25650,25650,25650,25650,0
|
|
20240805,165600,7332157800,25650,25650,25650,25650,0
|
|
20240805,165500,7332157800,25650,25650,25650,25650,0
|
|
20240805,165400,7332157800,25650,25650,25650,25650,0
|
|
20240805,165300,7332157800,25650,25650,25650,25650,0
|
|
20240805,165200,7332157800,25650,25650,25650,25650,0
|
|
20240805,165100,7332157800,25650,25650,25650,25650,0
|
|
20240805,165000,7332157800,25650,25650,25650,25650,0
|
|
20240805,164900,7332157800,25650,25650,25650,25650,0
|
|
20240805,164800,7332157800,25650,25650,25650,25650,0
|
|
20240805,164700,7332157800,25650,25650,25650,25650,0
|
|
20240805,164600,7332157800,25650,25650,25650,25650,0
|
|
20240805,164500,7332157800,25650,25650,25650,25650,0
|
|
20240805,164400,7332157800,25650,25650,25650,25650,0
|
|
20240805,164300,7332157800,25650,25650,25650,25650,0
|
|
20240805,164200,7332157800,25650,25650,25650,25650,0
|
|
20240805,164100,7332157800,25650,25650,25650,25650,0
|
|
20240805,164000,7332157800,25650,25650,25650,25650,0
|
|
20240805,163900,7332157800,25650,25650,25650,25650,0
|
|
20240805,163800,7332157800,25650,25650,25650,25650,0
|
|
20240805,163700,7332157800,25650,25650,25650,25650,0
|
|
20240805,163600,7332157800,25650,25650,25650,25650,0
|
|
20240805,163500,7332157800,25650,25650,25650,25650,0
|
|
20240805,163400,7332157800,25650,25650,25650,25650,0
|
|
20240805,163300,7332157800,25650,25650,25650,25650,6719
|
|
20240805,163200,7332157800,25650,25650,25650,25650,0
|
|
20240805,163100,7332157800,25650,25650,25650,25650,0
|
|
20240805,163000,7332157800,25650,25650,25650,25650,0
|
|
20240805,162900,7332157800,25650,25650,25650,25650,0
|
|
20240805,162800,7332157800,25650,25650,25650,25650,0
|
|
20240805,162700,7332157800,25650,25650,25650,25650,0
|
|
20240805,162600,7332157800,25650,25650,25650,25650,0
|
|
20240805,162500,7332157800,25650,25650,25650,25650,0
|
|
20240805,162400,7332157800,25650,25650,25650,25650,0
|
|
20240805,162300,7332157800,25650,25650,25650,25650,0
|
|
20240805,162200,7332157800,25650,25650,25650,25650,0
|
|
20240805,162100,7332157800,25650,25650,25650,25650,0
|
|
20240805,162000,7332157800,25650,25650,25650,25650,0
|
|
20240805,161900,7332157800,25650,25650,25650,25650,0
|
|
20240805,161800,7332157800,25650,25650,25650,25650,0
|
|
20240805,161700,7332157800,25650,25650,25650,25650,0
|
|
20240805,161600,7332157800,25650,25650,25650,25650,0
|
|
20240805,161500,7332157800,25650,25650,25650,25650,0
|
|
20240805,161400,7332157800,25650,25650,25650,25650,0
|
|
20240805,161300,7332157800,25650,25650,25650,25650,0
|
|
20240805,161200,7332157800,25650,25650,25650,25650,0
|
|
20240805,161100,7332157800,25650,25650,25650,25650,0
|
|
20240805,161000,7332157800,25650,25650,25650,25650,0
|
|
20240805,160900,7332157800,25650,25650,25650,25650,0
|
|
20240805,160800,7332157800,25650,25650,25650,25650,0
|
|
20240805,160700,7332157800,25650,25650,25650,25650,0
|
|
20240805,160600,7332157800,25650,25650,25650,25650,0
|
|
20240805,160500,7332157800,25650,25650,25650,25650,0
|
|
20240805,160400,7332157800,25650,25650,25650,25650,0
|
|
20240805,160300,7332157800,25650,25650,25650,25650,6719
|
|
20240805,160200,7332157800,25650,25650,25650,25650,0
|
|
20240805,160100,7332157800,25650,25650,25650,25650,0
|
|
20240805,160000,7332157800,25650,25650,25650,25650,0
|
|
20240805,155900,7332157800,25650,25650,25650,25650,0
|
|
20240805,155800,7332157800,25650,25650,25650,25650,0
|
|
20240805,155700,7332157800,25650,25650,25650,25650,0
|
|
20240805,155600,7332157800,25650,25650,25650,25650,0
|
|
20240805,155500,7332157800,25650,25650,25650,25650,0
|
|
20240805,155400,7332157800,25650,25650,25650,25650,0
|
|
20240805,155300,7332157800,25650,25650,25650,25650,0
|
|
20240805,155200,7332157800,25650,25650,25650,25650,0
|
|
20240805,155100,7332157800,25650,25650,25650,25650,0
|
|
20240805,155000,7332157800,25650,25650,25650,25650,0
|
|
20240805,154900,7332157800,25650,25650,25650,25650,0
|
|
20240805,154800,7332157800,25650,25650,25650,25650,0
|
|
20240805,154700,7332157800,25650,25650,25650,25650,0
|
|
20240805,154600,7332157800,25650,25650,25650,25650,0
|
|
20240805,154500,7332157800,25650,25650,25650,25650,0
|
|
20240805,154400,7332157800,25650,25650,25650,25650,0
|
|
20240805,154300,7332157800,25650,25650,25650,25650,0
|
|
20240805,154200,7332157800,25650,25650,25650,25650,0
|
|
20240805,154100,7332157800,25650,25650,25650,25650,0
|
|
20240805,154000,7332157800,25650,25650,25650,25650,0
|
|
20240805,153900,7332157800,25650,25650,25650,25650,0
|
|
20240805,153800,7332157800,25650,25650,25650,25650,0
|
|
20240805,153700,7332157800,25650,25650,25650,25650,0
|
|
20240805,153600,7332157800,25650,25650,25650,25650,0
|
|
20240805,153500,7332157800,25650,25650,25650,25650,0
|
|
20240805,153400,7332157800,25650,25650,25650,25650,0
|
|
20240805,153300,7332157800,25650,25650,25650,25650,6719
|
|
20240805,153200,7332157800,25650,25650,25650,25650,0
|
|
20240805,153100,7332157800,25650,25650,25650,25650,0
|
|
20240805,153000,7332157800,25650,25650,25650,25650,6719
|
|
20240805,152900,7159815450,25550,25550,25550,25550,0
|
|
20240805,152800,7159815450,25550,25550,25550,25550,0
|
|
20240805,152700,7159815450,25550,25550,25550,25550,0
|
|
20240805,152600,7159815450,25550,25550,25550,25550,0
|
|
20240805,152500,7159815450,25550,25550,25550,25550,0
|
|
20240805,152400,7159815450,25550,25550,25550,25550,0
|
|
20240805,152300,7159815450,25550,25550,25550,25550,0
|
|
20240805,152200,7159815450,25550,25550,25550,25550,0
|
|
20240805,152100,7159815450,25550,25550,25550,25550,0
|
|
20240805,152000,7159815450,25550,25550,25550,25550,0
|
|
20240805,151900,7159815450,25550,25800,25800,25400,4942
|
|
20240805,151800,7033844300,25450,25850,25850,25450,2488
|
|
20240805,151700,6970232450,25850,25700,25850,25600,1589
|
|
20240805,151600,6929399500,25700,25600,25700,25500,408
|
|
20240805,151500,6918955300,25400,25600,25600,25400,3088
|
|
20240805,151400,6840502350,25600,25300,25600,25300,1793
|
|
20240805,151300,6795020150,25300,25350,25350,25250,1165
|
|
20240805,151200,6765521000,25450,25400,25450,25350,1804
|
|
20240805,151100,6719666950,25450,25300,25450,25250,1801
|
|
20240805,151000,6674133300,25300,25300,25500,25300,4737
|
|
20240805,150900,6553997950,25300,25350,25500,25300,831
|
|
20240805,150800,6532944550,25350,25450,25500,25350,415
|
|
20240805,150700,6522407850,25500,25450,25500,25350,899
|
|
20240805,150600,6499556700,25450,25550,25550,25450,673
|
|
20240805,150500,6482404000,25550,25600,25600,25550,326
|
|
20240805,150400,6474065900,25600,25750,25800,25550,894
|
|
20240805,150300,6451151950,25750,25600,25800,25500,1198
|
|
20240805,150200,6420451000,25800,25800,25800,25750,1014
|
|
20240805,150100,6394301900,25800,25750,25800,25200,2966
|
|
20240805,150000,6318497700,25750,25550,25750,25500,87
|
|
20240805,145900,6316275100,25550,25100,25550,25050,1338
|
|
20240805,145800,6282313500,25050,24950,25350,24950,575
|
|
20240805,145700,6267837050,25000,24950,25200,24850,4314
|
|
20240805,145600,6160062800,25000,24800,25000,24650,1163
|
|
20240805,145500,6131185250,24600,24850,24900,24600,1336
|
|
20240805,145400,6098200400,24900,24950,24950,24800,3111
|
|
20240805,145300,6020971850,24950,25100,25100,24900,4485
|
|
20240805,145200,5908701500,25100,25250,25250,25100,3050
|
|
20240805,145100,5831948150,25200,25250,25400,25200,852
|
|
20240805,145000,5810429750,25500,25500,25500,25250,3238
|
|
20240805,144900,5728310750,25500,25450,25550,25350,2103
|
|
20240805,144800,5674853950,25500,25750,25800,25500,9668
|
|
20240805,144700,5427067350,25750,25850,25850,25750,1656
|
|
20240805,144600,5384288050,25900,25800,25950,25800,2622
|
|
20240805,144500,5316530350,25800,25850,26000,25800,1330
|
|
20240805,144400,5282165400,26050,26100,26100,25850,10507
|
|
20240805,144300,5008529400,26300,26300,26300,26300,0
|
|
20240805,144200,5008529400,26300,26300,26300,26300,0
|
|
20240805,144100,5008529400,26300,26300,26300,26300,0
|
|
20240805,144000,5008529400,26300,26300,26300,26300,0
|
|
20240805,143900,5008529400,26300,26300,26300,26300,0
|
|
20240805,143800,5008529400,26300,26300,26300,26300,0
|
|
20240805,143700,5008529400,26300,26300,26300,26300,0
|
|
20240805,143600,5008529400,26300,26300,26300,26300,0
|
|
20240805,143500,5008529400,26300,26300,26300,26300,0
|
|
20240805,143400,5008529400,26300,26300,26300,26300,0
|
|
20240805,143300,5008529400,26300,26300,26300,26300,0
|
|
20240805,143200,5008529400,26300,26300,26300,26300,0
|
|
20240805,143100,5008529400,26300,26300,26300,26300,0
|
|
20240805,143000,5008529400,26300,26300,26300,26300,0
|
|
20240805,142900,5008529400,26300,26300,26300,26300,0
|
|
20240805,142800,5008529400,26300,26300,26300,26300,0
|
|
20240805,142700,5008529400,26300,26300,26300,26300,0
|
|
20240805,142600,5008529400,26300,26300,26300,26300,0
|
|
20240805,142500,5008529400,26300,26300,26300,26300,0
|
|
20240805,142400,5008529400,26300,26300,26300,26300,0
|
|
20240805,142300,5008529400,26300,26300,26300,26300,0
|
|
20240805,142200,5008529400,26300,26300,26300,26300,0
|
|
20240805,142100,5008529400,26300,26300,26300,26300,0
|
|
20240805,142000,5008529400,26300,26300,26300,26300,0
|
|
20240805,141900,5008529400,26300,26300,26300,26300,0
|
|
20240805,141800,5008529400,26300,26300,26300,26300,0
|
|
20240805,141700,5008529400,26300,26300,26300,26300,0
|
|
20240805,141600,5008529400,26300,26300,26300,26300,0
|
|
20240805,141500,5008529400,26300,26300,26300,26300,0
|
|
20240805,141400,5008529400,26300,26350,26350,26300,100
|
|
20240805,141300,5005899350,26350,26250,26350,26250,506
|
|
20240805,141200,4992576250,26250,26250,26350,26250,1412
|
|
20240805,141100,4955508750,26250,26250,26250,26200,207
|
|
20240805,141000,4950076250,26250,26150,26250,26150,250
|
|
20240805,140900,4943514750,26150,26100,26150,26100,2452
|
|
20240805,140800,4879516650,26150,26150,26150,26150,0
|
|
20240805,140700,4879516650,26150,26200,26200,26150,1180
|
|
20240805,140600,4848655050,26250,26250,26250,26250,5
|
|
20240805,140500,4848523800,26300,26300,26300,26150,868
|
|
20240805,140400,4825744350,26200,26250,26250,26200,164
|
|
20240805,140300,4821440050,26200,26200,26250,26200,1144
|
|
20240805,140200,4791421050,26200,26200,26200,26150,171
|
|
20240805,140100,4786947950,26200,26200,26250,26150,213
|
|
20240805,140000,4781375000,26200,26200,26200,26200,47
|
|
20240805,135900,4780143600,26200,26200,26200,26200,1063
|
|
20240805,135800,4752293000,26200,26250,26250,26200,461
|
|
20240805,135700,4740206100,26200,26250,26300,26200,528
|
|
20240805,135600,4726352800,26250,26250,26300,26250,495
|
|
20240805,135500,4713354050,26250,26250,26300,26250,100
|
|
20240805,135400,4710728800,26250,26300,26300,26250,371
|
|
20240805,135300,4700976800,26300,26300,26300,26250,1801
|
|
20240805,135200,4653673350,26300,26350,26350,26300,38
|
|
20240805,135100,4652673050,26300,26350,26350,26300,28
|
|
20240805,135000,4651935450,26300,26350,26350,26300,891
|
|
20240805,134900,4628494150,26350,26350,26350,26350,0
|
|
20240805,134800,4628494150,26350,26350,26350,26300,557
|
|
20240805,134700,4613842700,26350,26400,26400,26350,802
|
|
20240805,134600,4592709900,26400,26350,26400,26350,331
|
|
20240805,134500,4583985350,26350,26300,26350,26300,260
|
|
20240805,134400,4577142350,26300,26300,26300,26300,35
|
|
20240805,134300,4576221850,26350,26300,26350,26300,368
|
|
20240805,134200,4566538550,26350,26350,26350,26350,201
|
|
20240805,134100,4561242200,26350,26350,26350,26350,98
|
|
20240805,134000,4558659900,26350,26350,26350,26350,303
|
|
20240805,133900,4550675850,26350,26400,26400,26350,739
|
|
20240805,133800,4531167450,26450,26400,26450,26400,181
|
|
20240805,133700,4526381200,26500,26400,26500,26400,36
|
|
20240805,133600,4525427900,26500,26500,26500,26400,37
|
|
20240805,133500,4524449200,26400,26550,26550,26400,1867
|
|
20240805,133400,4475068000,26450,26500,26550,26450,762
|
|
20240805,133300,4454847850,26550,26550,26550,26500,195
|
|
20240805,133200,4449673250,26550,26550,26550,26500,246
|
|
20240805,133100,4443149900,26550,26500,26650,26500,368
|
|
20240805,133000,4433355400,26550,26500,26550,26500,245
|
|
20240805,132900,4426857650,26550,26550,26550,26550,21
|
|
20240805,132800,4426300100,26500,26450,26500,26450,88
|
|
20240805,132700,4423970600,26450,26600,26600,26450,366
|
|
20240805,132600,4414274450,26600,26550,26600,26500,973
|
|
20240805,132500,4388479550,26550,26600,26600,26550,390
|
|
20240805,132400,4378118050,26600,26600,26600,26600,361
|
|
20240805,132300,4368515450,26550,26550,26650,26500,563
|
|
20240805,132200,4353541900,26550,26550,26550,26500,195
|
|
20240805,132100,4348374150,26550,26550,26550,26500,210
|
|
20240805,132000,4342803950,26550,26500,26550,26500,139
|
|
20240805,131900,4339114000,26500,26550,26550,26500,115
|
|
20240805,131800,4336061400,26600,26600,26600,26600,4
|
|
20240805,131700,4335955000,26600,26600,26600,26500,749
|
|
20240805,131600,4316039700,26500,26550,26600,26500,352
|
|
20240805,131500,4306690750,26600,26550,26600,26550,175
|
|
20240805,131400,4302044200,26500,26500,26500,26500,120
|
|
20240805,131300,4298864200,26500,26550,26550,26500,632
|
|
20240805,131200,4282107050,26550,26550,26550,26550,271
|
|
20240805,131100,4274912000,26600,26600,26600,26500,43
|
|
20240805,131000,4273769500,26600,26600,26650,26600,195
|
|
20240805,130900,4268582250,26600,26650,26650,26600,126
|
|
20240805,130800,4265230350,26600,26550,26600,26500,180
|
|
20240805,130700,4260448250,26550,26550,26600,26550,227
|
|
20240805,130600,4254418900,26600,26500,26600,26500,130
|
|
20240805,130500,4250973200,26550,26550,26550,26500,343
|
|
20240805,130400,4241866650,26500,26450,26500,26400,1066
|
|
20240805,130300,4213641200,26450,26600,26600,26400,940
|
|
20240805,130200,4188737050,26600,26550,26600,26500,1965
|
|
20240805,130100,4136647900,26550,26550,26550,26550,731
|
|
20240805,130000,4117239850,26600,26600,26600,26550,331
|
|
20240805,125900,4108435850,26600,26650,26650,26600,1761
|
|
20240805,125800,4061536150,26700,26700,26700,26650,165
|
|
20240805,125700,4057131850,26650,26700,26700,26650,523
|
|
20240805,125600,4043190950,26700,26750,26750,26650,431
|
|
20240805,125500,4031662000,26700,26700,26700,26650,442
|
|
20240805,125400,4019861800,26650,26650,26700,26650,1121
|
|
20240805,125300,3989986700,26600,26650,26650,26600,181
|
|
20240805,125200,3985171100,26650,26650,26650,26500,1859
|
|
20240805,125100,3935777100,26650,26650,26700,26600,126
|
|
20240805,125000,3932419000,26650,26650,26700,26650,805
|
|
20240805,124900,3910959000,26650,26700,26750,26650,682
|
|
20240805,124800,3892774850,26700,26800,26800,26700,415
|
|
20240805,124700,3881680200,26800,26750,26800,26750,459
|
|
20240805,124600,3869400950,26750,26800,26800,26750,671
|
|
20240805,124500,3851448150,26800,26800,26800,26800,336
|
|
20240805,124400,3842443350,26800,26800,26800,26800,242
|
|
20240805,124300,3835957750,26800,26800,26850,26800,307
|
|
20240805,124200,3827729750,26800,26800,26850,26800,608
|
|
20240805,124100,3811430350,26800,26800,26800,26800,396
|
|
20240805,124000,3800817550,26800,26800,26850,26800,301
|
|
20240805,123900,3792744750,26850,26850,26850,26850,494
|
|
20240805,123800,3779480850,26850,26950,26950,26850,231
|
|
20240805,123700,3773277200,26950,26850,26950,26850,451
|
|
20240805,123600,3761127900,26850,26950,26950,26850,3974
|
|
20240805,123500,3654122450,27000,27000,27000,26950,144
|
|
20240805,123400,3650235100,27000,27050,27050,27000,406
|
|
20240805,123300,3639271850,26950,27050,27100,26950,9642
|
|
20240805,123200,3378773050,27100,27100,27150,27050,716
|
|
20240805,123100,3359365450,27150,27150,27150,27100,120
|
|
20240805,123000,3356111400,27100,27100,27150,27100,182
|
|
20240805,122900,3351177150,27100,27150,27150,27100,238
|
|
20240805,122800,3344723900,27150,27150,27150,27150,21
|
|
20240805,122700,3344153750,27100,27100,27150,27100,44
|
|
20240805,122600,3342960800,27150,27150,27150,27150,672
|
|
20240805,122500,3324716000,27150,27150,27150,27100,181
|
|
20240805,122400,3319802100,27100,27100,27150,27100,357
|
|
20240805,122300,3310127350,27100,27150,27150,27100,101
|
|
20240805,122200,3307390200,27150,27100,27150,27100,68
|
|
20240805,122100,3305547150,27100,27100,27100,27100,547
|
|
20240805,122000,3290723450,27100,27150,27150,27100,208
|
|
20240805,121900,3285080600,27150,27100,27150,27100,837
|
|
20240805,121800,3262391200,27100,27150,27150,27100,249
|
|
20240805,121700,3255641550,27200,27150,27200,27150,48
|
|
20240805,121600,3254338300,27150,27100,27150,27100,24
|
|
20240805,121500,3253687350,27100,27100,27100,27100,127
|
|
20240805,121400,3250245650,27100,27100,27100,27100,2
|
|
20240805,121300,3250191450,27100,27100,27100,27100,656
|
|
20240805,121200,3232413850,27150,27100,27150,27100,31
|
|
20240805,121100,3231573300,27100,27100,27100,27100,46
|
|
20240805,121000,3230326700,27100,27100,27100,27100,135
|
|
20240805,120900,3226668200,27100,27100,27100,27050,173
|
|
20240805,120800,3221981150,27100,27150,27150,27050,628
|
|
20240805,120700,3204963050,27150,27150,27150,27150,53
|
|
20240805,120600,3203524100,27200,27200,27200,27150,229
|
|
20240805,120500,3197305750,27200,27150,27200,27150,128
|
|
20240805,120400,3193829300,27150,27100,27200,27100,64
|
|
20240805,120300,3192091500,27200,27150,27200,27100,32
|
|
20240805,120200,3191223050,27150,27100,27150,27100,312
|
|
20240805,120100,3182761650,27200,27150,27200,27100,1010
|
|
20240805,120000,3155373400,27100,27200,27200,27100,67
|
|
20240805,115900,3153555350,27100,27100,27100,27100,16
|
|
20240805,115800,3153121750,27100,27100,27100,27100,800
|
|
20240805,115700,3131441750,27100,27150,27150,27100,36
|
|
20240805,115600,3130466100,27100,27300,27300,27100,3027
|
|
20240805,115500,3048331050,27300,27250,27300,27200,497
|
|
20240805,115400,3034790900,27250,27300,27300,27250,904
|
|
20240805,115300,3010156500,27300,27300,27300,27250,17
|
|
20240805,115200,3009693050,27250,27300,27300,27250,251
|
|
20240805,115100,3002851550,27250,27300,27300,27250,432
|
|
20240805,115000,2991062950,27400,27300,27400,27300,723
|
|
20240805,114900,2971306800,27350,27250,27350,27250,84
|
|
20240805,114800,2969015400,27250,27300,27300,27250,3053
|
|
20240805,114700,2885792450,27300,27350,27350,27300,141
|
|
20240805,114600,2881942900,27350,27300,27350,27300,212
|
|
20240805,114500,2876155150,27300,27350,27350,27300,799
|
|
20240805,114400,2854341950,27350,27400,27400,27350,578
|
|
20240805,114300,2838533550,27350,27350,27350,27350,0
|
|
20240805,114200,2838533550,27350,27350,27350,27350,131
|
|
20240805,114100,2834950700,27450,27400,27450,27400,2
|
|
20240805,114000,2834895850,27350,27450,27450,27350,738
|
|
20240805,113900,2814680150,27450,27400,27450,27400,84
|
|
20240805,113800,2812376250,27400,27450,27450,27400,61
|
|
20240805,113700,2810704800,27450,27450,27500,27450,669
|
|
20240805,113600,2792338500,27450,27500,27500,27450,398
|
|
20240805,113500,2781395600,27550,27500,27550,27500,101
|
|
20240805,113400,2778613100,27600,27500,27600,27500,1023
|
|
20240805,113300,2750379600,27600,27500,27600,27500,61
|
|
20240805,113200,2748701400,27500,27600,27650,27500,578
|
|
20240805,113100,2732751050,27500,27500,27500,27500,83
|
|
20240805,113000,2730468550,27500,27500,27500,27500,103
|
|
20240805,112900,2727636050,27500,27550,27550,27500,55
|
|
20240805,112800,2726123500,27500,27600,27650,27500,1054
|
|
20240805,112700,2697084550,27650,27650,27650,27650,8
|
|
20240805,112600,2696863350,27500,27450,27600,27450,160
|
|
20240805,112500,2692451300,27500,27450,27550,27450,834
|
|
20240805,112400,2669508800,27450,27450,27450,27450,0
|
|
20240805,112300,2669508800,27450,27500,27500,27400,89
|
|
20240805,112200,2667063700,27450,27400,27450,27400,402
|
|
20240805,112100,2656041750,27400,27400,27400,27300,197
|
|
20240805,112000,2650651550,27300,27350,27400,27300,223
|
|
20240805,111900,2644556000,27350,27350,27350,27350,397
|
|
20240805,111800,2633698050,27350,27300,27350,27300,518
|
|
20240805,111700,2619533250,27300,27300,27300,27300,79
|
|
20240805,111600,2617376550,27300,27350,27350,27300,1049
|
|
20240805,111500,2588726750,27400,27350,27400,27300,554
|
|
20240805,111400,2573574700,27350,27450,27450,27350,575
|
|
20240805,111300,2557831950,27550,27500,27550,27400,3523
|
|
20240805,111200,2460984050,27500,27500,27500,27500,326
|
|
20240805,111100,2452019050,27550,27550,27550,27500,244
|
|
20240805,111000,2445303750,27550,27550,27600,27500,123
|
|
20240805,110900,2441915250,27550,27500,27550,27500,145
|
|
20240805,110800,2437927450,27550,27550,27550,27500,170
|
|
20240805,110700,2433245250,27550,27500,27550,27500,278
|
|
20240805,110600,2425593600,27550,27550,27550,27500,811
|
|
20240805,110500,2403290300,27550,27600,27600,27500,690
|
|
20240805,110400,2384277300,27600,27550,27600,27550,205
|
|
20240805,110300,2378628800,27550,27600,27600,27550,25
|
|
20240805,110200,2377939950,27550,27550,27600,27550,118
|
|
20240805,110100,2374689000,27650,27550,27650,27550,16
|
|
20240805,110000,2374247900,27550,27700,27700,27550,2656
|
|
20240805,105900,2301059100,27600,27650,27650,27600,227
|
|
20240805,105800,2294786050,27600,27600,27600,27600,17
|
|
20240805,105700,2294316850,27700,27700,27700,27700,170
|
|
20240805,105600,2289607850,27600,27600,27650,27600,369
|
|
20240805,105500,2279416300,27600,27600,27650,27600,707
|
|
20240805,105400,2259894350,27600,27650,27650,27600,482
|
|
20240805,105300,2246572800,27550,27550,27600,27550,478
|
|
20240805,105200,2233381300,27550,27600,27600,27500,1290
|
|
20240805,105100,2197834600,27550,27650,27650,27550,1750
|
|
20240805,105000,2149530300,27650,27700,27750,27650,2274
|
|
20240805,104900,2086617800,27750,27750,27750,27700,216
|
|
20240805,104800,2080634450,27700,27750,27750,27700,146
|
|
20240805,104700,2076586800,27700,27700,27750,27700,104
|
|
20240805,104600,2073705950,27800,27700,27800,27700,414
|
|
20240805,104500,2062237550,27700,27750,27750,27700,1205
|
|
20240805,104400,2028817650,27800,27800,27800,27750,683
|
|
20240805,104300,2009831300,27800,27850,27850,27800,158
|
|
20240805,104200,2005436300,27850,27900,27900,27850,395
|
|
20240805,104100,1994435500,27850,27850,27900,27800,282
|
|
20240805,104000,1986570950,27800,27800,27800,27800,38
|
|
20240805,103900,1985514550,27850,27850,27850,27850,8
|
|
20240805,103800,1985291750,27850,27750,27850,27750,78
|
|
20240805,103700,1983124450,27800,27800,27800,27800,239
|
|
20240805,103600,1976480250,27800,27800,27800,27800,4
|
|
20240805,103500,1976369050,27750,27750,27800,27750,41
|
|
20240805,103400,1975231050,27750,27850,27950,27750,114
|
|
20240805,103300,1972062700,27850,27800,27850,27800,638
|
|
20240805,103200,1954322000,27850,27850,27850,27850,86
|
|
20240805,103100,1951926900,27750,27800,27850,27750,102
|
|
20240805,103000,1949091700,27750,27700,27750,27700,651
|
|
20240805,102900,1931041800,27750,27750,27750,27750,518
|
|
20240805,102800,1916667300,27750,27800,27850,27750,541
|
|
20240805,102700,1901628200,27850,27850,27850,27800,88
|
|
20240805,102600,1899178000,27750,27750,27800,27750,701
|
|
20240805,102500,1879700250,27750,27800,27800,27750,81
|
|
20240805,102400,1877449650,27800,27800,27850,27800,361
|
|
20240805,102300,1867413550,27950,27850,27950,27850,93
|
|
20240805,102200,1864823400,27850,27900,27900,27800,131
|
|
20240805,102100,1861171500,27950,27950,27950,27950,18
|
|
20240805,102000,1860668400,27800,27800,27800,27800,1
|
|
20240805,101900,1860640600,27800,27850,27950,27800,48
|
|
20240805,101800,1859304400,27950,27950,27950,27950,1
|
|
20240805,101700,1859276450,27800,27800,27800,27750,109
|
|
20240805,101600,1856247200,27800,27850,27850,27800,174
|
|
20240805,101500,1851407600,27800,27800,27800,27800,51
|
|
20240805,101400,1849989800,27800,27750,27800,27750,244
|
|
20240805,101300,1843206700,27750,27800,28050,27750,2031
|
|
20240805,101200,1786394600,27850,27800,27850,27650,691
|
|
20240805,101100,1767256950,27800,27750,27850,27650,921
|
|
20240805,101000,1741740000,27750,27700,27750,27700,585
|
|
20240805,100900,1725534150,27750,27850,27850,27750,533
|
|
20240805,100800,1710722650,27900,27900,27900,27850,336
|
|
20240805,100700,1701364100,27900,27850,27900,27850,389
|
|
20240805,100600,1690521300,27850,27850,27850,27850,918
|
|
20240805,100500,1664955000,27800,27850,27850,27800,564
|
|
20240805,100400,1649248650,27850,27900,27950,27850,1025
|
|
20240805,100300,1620693650,27950,28000,28000,27950,957
|
|
20240805,100200,1593943450,28050,28000,28050,28000,675
|
|
20240805,100100,1575043350,28050,28050,28050,28000,2241
|
|
20240805,100000,1512288900,28050,28050,28050,28000,682
|
|
20240805,095900,1493184050,28000,28050,28050,28000,663
|
|
20240805,095800,1474618750,28000,28050,28150,28000,365
|
|
20240805,095700,1464392250,28050,28050,28200,28050,701
|
|
20240805,095600,1444728550,28050,28200,28200,28050,246
|
|
20240805,095500,1437825050,28200,28200,28200,28050,28
|
|
20240805,095400,1437038700,28200,28150,28200,28150,959
|
|
20240805,095300,1410012850,28200,28200,28200,28000,43
|
|
20240805,095200,1408802550,28200,28100,28200,27950,6895
|
|
20240805,095100,1215467550,28150,28150,28200,28150,514
|
|
20240805,095000,1200998200,28200,28150,28200,28100,630
|
|
20240805,094900,1183261600,28150,28200,28200,28150,534
|
|
20240805,094800,1168229100,28200,28250,28250,28200,1232
|
|
20240805,094700,1133481400,28300,28300,28300,28250,136
|
|
20240805,094600,1129635100,28300,28200,28300,28200,254
|
|
20240805,094500,1122458400,28200,28500,28500,28200,6013
|
|
20240805,094400,952051850,28550,28450,28550,28450,438
|
|
20240805,094300,939587650,28500,28500,28500,28450,54
|
|
20240805,094200,938049650,28500,28600,28600,28500,148
|
|
20240805,094100,933830550,28500,28500,28500,28500,255
|
|
20240805,094000,926563050,28500,28550,28600,28500,72
|
|
20240805,093900,924509550,28550,28600,28600,28550,3
|
|
20240805,093800,924423800,28600,28550,28600,28500,135
|
|
20240805,093700,920570550,28550,28550,28550,28500,1026
|
|
20240805,093600,891279500,28550,28550,28550,28550,347
|
|
20240805,093500,881372650,28600,28600,28600,28600,15
|
|
20240805,093400,880943650,28600,28700,28700,28600,378
|
|
20240805,093300,870115450,28750,28750,28750,28750,13
|
|
20240805,093200,869741700,28750,28750,28750,28750,10
|
|
20240805,093100,869454200,28750,28750,28850,28700,187
|
|
20240805,093000,864075200,28700,28850,28850,28700,104
|
|
20240805,092900,861085150,28600,28850,28850,28600,163
|
|
20240805,092800,856399050,28850,28850,28900,28800,115
|
|
20240805,092700,853080300,28800,28850,28850,28750,1373
|
|
20240805,092600,813598950,28850,28700,28850,28500,1070
|
|
20240805,092500,782861350,28650,28550,28650,28450,2114
|
|
20240805,092400,722460250,28550,28500,28550,28400,3394
|
|
20240805,092300,625847600,28400,28350,28500,28350,371
|
|
20240805,092200,615310050,28400,28500,28500,28400,255
|
|
20240805,092100,608057050,28500,28550,28550,28500,184
|
|
20240805,092000,602807100,28550,28450,28550,28400,150
|
|
20240805,091900,598539900,28450,28350,28450,28350,1254
|
|
20240805,091800,562987600,28350,28500,28600,28350,567
|
|
20240805,091700,546864500,28600,28500,28600,28500,253
|
|
20240805,091600,539653800,28600,28550,28600,28450,1047
|
|
20240805,091500,509784650,28600,28700,28700,28550,128
|
|
20240805,091400,506115200,28700,28450,28700,28350,709
|
|
20240805,091300,485811150,28450,28600,28600,28300,1435
|
|
20240805,091200,445066550,28600,28450,28600,28450,88
|
|
20240805,091100,442554550,28650,28500,28650,28450,817
|
|
20240805,091000,419204300,28350,28400,28400,28350,249
|
|
20240805,090900,412139150,28400,28450,28450,28350,993
|
|
20240805,090800,383970550,28400,28450,28450,28300,3993
|
|
20240805,090700,270532150,28450,28450,28450,28400,1333
|
|
20240805,090600,232640150,28450,28400,28500,28350,893
|
|
20240805,090500,207264200,28400,28400,28500,28350,534
|
|
20240805,090400,192089750,28400,28500,28550,28400,1372
|
|
20240805,090300,153037850,28550,28450,28600,28450,100
|
|
20240805,090200,150182250,28450,28700,28750,28400,1247
|
|
20240805,090100,114590650,28700,28950,29000,28650,666
|
|
20240805,090000,95432600,28950,29050,29050,28700,3295
|