587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,184400,6904319900,33800,33800,33800,33800,7778
|
|
20240820,184300,6904319900,33800,33800,33800,33800,0
|
|
20240820,184200,6904319900,33800,33800,33800,33800,0
|
|
20240820,184100,6904319900,33800,33800,33800,33800,0
|
|
20240820,184000,6904319900,33800,33800,33800,33800,0
|
|
20240820,183900,6904319900,33800,33800,33800,33800,0
|
|
20240820,183800,6904319900,33800,33800,33800,33800,0
|
|
20240820,183700,6904319900,33800,33800,33800,33800,0
|
|
20240820,183600,6904319900,33800,33800,33800,33800,0
|
|
20240820,183500,6904319900,33800,33800,33800,33800,0
|
|
20240820,183400,6904319900,33800,33800,33800,33800,0
|
|
20240820,183300,6904319900,33800,33800,33800,33800,0
|
|
20240820,183200,6904319900,33800,33800,33800,33800,0
|
|
20240820,183100,6904319900,33800,33800,33800,33800,0
|
|
20240820,183000,6904319900,33800,33800,33800,33800,0
|
|
20240820,182900,6904319900,33800,33800,33800,33800,0
|
|
20240820,182800,6904319900,33800,33800,33800,33800,0
|
|
20240820,182700,6904319900,33800,33800,33800,33800,0
|
|
20240820,182600,6904319900,33800,33800,33800,33800,0
|
|
20240820,182500,6904319900,33800,33800,33800,33800,0
|
|
20240820,182400,6904319900,33800,33800,33800,33800,0
|
|
20240820,182300,6904319900,33800,33800,33800,33800,0
|
|
20240820,182200,6904319900,33800,33800,33800,33800,0
|
|
20240820,182100,6904319900,33800,33800,33800,33800,0
|
|
20240820,182000,6904319900,33800,33800,33800,33800,0
|
|
20240820,181900,6904319900,33800,33800,33800,33800,0
|
|
20240820,181800,6904319900,33800,33800,33800,33800,0
|
|
20240820,181700,6904319900,33800,33800,33800,33800,0
|
|
20240820,181600,6904319900,33800,33800,33800,33800,0
|
|
20240820,181500,6904319900,33800,33800,33800,33800,0
|
|
20240820,181400,6904319900,33800,33800,33800,33800,7778
|
|
20240820,181300,6904319900,33800,33800,33800,33800,0
|
|
20240820,181200,6904319900,33800,33800,33800,33800,0
|
|
20240820,181100,6904319900,33800,33800,33800,33800,0
|
|
20240820,181000,6904319900,33800,33800,33800,33800,0
|
|
20240820,180900,6904319900,33800,33800,33800,33800,0
|
|
20240820,180800,6904319900,33800,33800,33800,33800,0
|
|
20240820,180700,6904319900,33800,33800,33800,33800,0
|
|
20240820,180600,6904319900,33800,33800,33800,33800,0
|
|
20240820,180500,6904319900,33800,33800,33800,33800,0
|
|
20240820,180400,6904319900,33800,33800,33800,33800,0
|
|
20240820,180300,6904319900,33800,33800,33800,33800,0
|
|
20240820,180200,6904319900,33800,33800,33800,33800,0
|
|
20240820,180100,6904319900,33800,33800,33800,33800,0
|
|
20240820,180000,6904319900,33800,33800,33800,33800,0
|
|
20240820,175900,6904319900,33800,33800,33800,33800,0
|
|
20240820,175800,6904319900,33800,33800,33800,33800,0
|
|
20240820,175700,6904319900,33800,33800,33800,33800,0
|
|
20240820,175600,6904319900,33800,33800,33800,33800,0
|
|
20240820,175500,6904319900,33800,33800,33800,33800,0
|
|
20240820,175400,6904319900,33800,33800,33800,33800,0
|
|
20240820,175300,6904319900,33800,33800,33800,33800,0
|
|
20240820,175200,6904319900,33800,33800,33800,33800,0
|
|
20240820,175100,6904319900,33800,33800,33800,33800,0
|
|
20240820,175000,6904319900,33800,33800,33800,33800,0
|
|
20240820,174900,6904319900,33800,33800,33800,33800,0
|
|
20240820,174800,6904319900,33800,33800,33800,33800,0
|
|
20240820,174700,6904319900,33800,33800,33800,33800,0
|
|
20240820,174600,6904319900,33800,33800,33800,33800,0
|
|
20240820,174500,6904319900,33800,33800,33800,33800,0
|
|
20240820,174400,6904319900,33800,33800,33800,33800,7778
|
|
20240820,174300,6904319900,33800,33800,33800,33800,0
|
|
20240820,174200,6904319900,33800,33800,33800,33800,0
|
|
20240820,174100,6904319900,33800,33800,33800,33800,0
|
|
20240820,174000,6904319900,33800,33800,33800,33800,0
|
|
20240820,173900,6904319900,33800,33800,33800,33800,0
|
|
20240820,173800,6904319900,33800,33800,33800,33800,0
|
|
20240820,173700,6904319900,33800,33800,33800,33800,0
|
|
20240820,173600,6904319900,33800,33800,33800,33800,0
|
|
20240820,173500,6904319900,33800,33800,33800,33800,0
|
|
20240820,173400,6904319900,33800,33800,33800,33800,0
|
|
20240820,173300,6904319900,33800,33800,33800,33800,0
|
|
20240820,173200,6904319900,33800,33800,33800,33800,0
|
|
20240820,173100,6904319900,33800,33800,33800,33800,0
|
|
20240820,173000,6904319900,33800,33800,33800,33800,0
|
|
20240820,172900,6904319900,33800,33800,33800,33800,0
|
|
20240820,172800,6904319900,33800,33800,33800,33800,0
|
|
20240820,172700,6904319900,33800,33800,33800,33800,0
|
|
20240820,172600,6904319900,33800,33800,33800,33800,0
|
|
20240820,172500,6904319900,33800,33800,33800,33800,0
|
|
20240820,172400,6904319900,33800,33800,33800,33800,0
|
|
20240820,172300,6904319900,33800,33800,33800,33800,0
|
|
20240820,172200,6904319900,33800,33800,33800,33800,0
|
|
20240820,172100,6904319900,33800,33800,33800,33800,0
|
|
20240820,172000,6904319900,33800,33800,33800,33800,0
|
|
20240820,171900,6904319900,33800,33800,33800,33800,0
|
|
20240820,171800,6904319900,33800,33800,33800,33800,0
|
|
20240820,171700,6904319900,33800,33800,33800,33800,0
|
|
20240820,171600,6904319900,33800,33800,33800,33800,0
|
|
20240820,171500,6904319900,33800,33800,33800,33800,0
|
|
20240820,171400,6904319900,33800,33800,33800,33800,7778
|
|
20240820,171300,6904319900,33800,33800,33800,33800,0
|
|
20240820,171200,6904319900,33800,33800,33800,33800,0
|
|
20240820,171100,6904319900,33800,33800,33800,33800,0
|
|
20240820,171000,6904319900,33800,33800,33800,33800,0
|
|
20240820,170900,6904319900,33800,33800,33800,33800,0
|
|
20240820,170800,6904319900,33800,33800,33800,33800,0
|
|
20240820,170700,6904319900,33800,33800,33800,33800,0
|
|
20240820,170600,6904319900,33800,33800,33800,33800,0
|
|
20240820,170500,6904319900,33800,33800,33800,33800,0
|
|
20240820,170400,6904319900,33800,33800,33800,33800,0
|
|
20240820,170300,6904319900,33800,33800,33800,33800,0
|
|
20240820,170200,6904319900,33800,33800,33800,33800,0
|
|
20240820,170100,6904319900,33800,33800,33800,33800,0
|
|
20240820,170000,6904319900,33800,33800,33800,33800,0
|
|
20240820,165900,6904319900,33800,33800,33800,33800,0
|
|
20240820,165800,6904319900,33800,33800,33800,33800,0
|
|
20240820,165700,6904319900,33800,33800,33800,33800,0
|
|
20240820,165600,6904319900,33800,33800,33800,33800,0
|
|
20240820,165500,6904319900,33800,33800,33800,33800,0
|
|
20240820,165400,6904319900,33800,33800,33800,33800,0
|
|
20240820,165300,6904319900,33800,33800,33800,33800,0
|
|
20240820,165200,6904319900,33800,33800,33800,33800,0
|
|
20240820,165100,6904319900,33800,33800,33800,33800,0
|
|
20240820,165000,6904319900,33800,33800,33800,33800,0
|
|
20240820,164900,6904319900,33800,33800,33800,33800,0
|
|
20240820,164800,6904319900,33800,33800,33800,33800,0
|
|
20240820,164700,6904319900,33800,33800,33800,33800,0
|
|
20240820,164600,6904319900,33800,33800,33800,33800,0
|
|
20240820,164500,6904319900,33800,33800,33800,33800,0
|
|
20240820,164400,6904319900,33800,33800,33800,33800,7778
|
|
20240820,164300,6904319900,33800,33800,33800,33800,0
|
|
20240820,164200,6904319900,33800,33800,33800,33800,0
|
|
20240820,164100,6904319900,33800,33800,33800,33800,0
|
|
20240820,164000,6904319900,33800,33800,33800,33800,0
|
|
20240820,163900,6904319900,33800,33800,33800,33800,0
|
|
20240820,163800,6904319900,33800,33800,33800,33800,0
|
|
20240820,163700,6904319900,33800,33800,33800,33800,0
|
|
20240820,163600,6904319900,33800,33800,33800,33800,0
|
|
20240820,163500,6904319900,33800,33800,33800,33800,0
|
|
20240820,163400,6904319900,33800,33800,33800,33800,0
|
|
20240820,163300,6904319900,33800,33800,33800,33800,0
|
|
20240820,163200,6904319900,33800,33800,33800,33800,0
|
|
20240820,163100,6904319900,33800,33800,33800,33800,0
|
|
20240820,163000,6904319900,33800,33800,33800,33800,0
|
|
20240820,162900,6904319900,33800,33800,33800,33800,0
|
|
20240820,162800,6904319900,33800,33800,33800,33800,0
|
|
20240820,162700,6904319900,33800,33800,33800,33800,0
|
|
20240820,162600,6904319900,33800,33800,33800,33800,0
|
|
20240820,162500,6904319900,33800,33800,33800,33800,0
|
|
20240820,162400,6904319900,33800,33800,33800,33800,0
|
|
20240820,162300,6904319900,33800,33800,33800,33800,0
|
|
20240820,162200,6904319900,33800,33800,33800,33800,0
|
|
20240820,162100,6904319900,33800,33800,33800,33800,0
|
|
20240820,162000,6904319900,33800,33800,33800,33800,0
|
|
20240820,161900,6904319900,33800,33800,33800,33800,0
|
|
20240820,161800,6904319900,33800,33800,33800,33800,0
|
|
20240820,161700,6904319900,33800,33800,33800,33800,0
|
|
20240820,161600,6904319900,33800,33800,33800,33800,0
|
|
20240820,161500,6904319900,33800,33800,33800,33800,0
|
|
20240820,161400,6904319900,33800,33800,33800,33800,7778
|
|
20240820,161300,6904319900,33800,33800,33800,33800,0
|
|
20240820,161200,6904319900,33800,33800,33800,33800,0
|
|
20240820,161100,6904319900,33800,33800,33800,33800,0
|
|
20240820,161000,6904319900,33800,33800,33800,33800,0
|
|
20240820,160900,6904319900,33800,33800,33800,33800,0
|
|
20240820,160800,6904319900,33800,33800,33800,33800,0
|
|
20240820,160700,6904319900,33800,33800,33800,33800,0
|
|
20240820,160600,6904319900,33800,33800,33800,33800,0
|
|
20240820,160500,6904319900,33800,33800,33800,33800,0
|
|
20240820,160400,6904319900,33800,33800,33800,33800,0
|
|
20240820,160300,6904319900,33800,33800,33800,33800,0
|
|
20240820,160200,6904319900,33800,33800,33800,33800,0
|
|
20240820,160100,6904319900,33800,33800,33800,33800,0
|
|
20240820,160000,6904319900,33800,33800,33800,33800,0
|
|
20240820,155900,6904319900,33800,33800,33800,33800,0
|
|
20240820,155800,6904319900,33800,33800,33800,33800,0
|
|
20240820,155700,6904319900,33800,33800,33800,33800,0
|
|
20240820,155600,6904319900,33800,33800,33800,33800,0
|
|
20240820,155500,6904319900,33800,33800,33800,33800,0
|
|
20240820,155400,6904319900,33800,33800,33800,33800,0
|
|
20240820,155300,6904319900,33800,33800,33800,33800,0
|
|
20240820,155200,6904319900,33800,33800,33800,33800,0
|
|
20240820,155100,6904319900,33800,33800,33800,33800,0
|
|
20240820,155000,6904319900,33800,33800,33800,33800,0
|
|
20240820,154900,6904319900,33800,33800,33800,33800,0
|
|
20240820,154800,6904319900,33800,33800,33800,33800,0
|
|
20240820,154700,6904319900,33800,33800,33800,33800,0
|
|
20240820,154600,6904319900,33800,33800,33800,33800,0
|
|
20240820,154500,6904319900,33800,33800,33800,33800,0
|
|
20240820,154400,6904319900,33800,33800,33800,33800,7778
|
|
20240820,154300,6904319900,33800,33800,33800,33800,0
|
|
20240820,154200,6904319900,33800,33800,33800,33800,0
|
|
20240820,154100,6904319900,33800,33800,33800,33800,0
|
|
20240820,154000,6904319900,33800,33800,33800,33800,0
|
|
20240820,153900,6904319900,33800,33800,33800,33800,0
|
|
20240820,153800,6904319900,33800,33800,33800,33800,0
|
|
20240820,153700,6904319900,33800,33800,33800,33800,0
|
|
20240820,153600,6904319900,33800,33800,33800,33800,0
|
|
20240820,153500,6904319900,33800,33800,33800,33800,0
|
|
20240820,153400,6904319900,33800,33800,33800,33800,0
|
|
20240820,153300,6904319900,33800,33800,33800,33800,0
|
|
20240820,153200,6904319900,33800,33800,33800,33800,0
|
|
20240820,153100,6904319900,33800,33800,33800,33800,0
|
|
20240820,153000,6904319900,33800,33800,33800,33800,7778
|
|
20240820,152900,6641423500,33850,33850,33850,33850,0
|
|
20240820,152800,6641423500,33850,33850,33850,33850,0
|
|
20240820,152700,6641423500,33850,33850,33850,33850,0
|
|
20240820,152600,6641423500,33850,33850,33850,33850,0
|
|
20240820,152500,6641423500,33850,33850,33850,33850,0
|
|
20240820,152400,6641423500,33850,33850,33850,33850,0
|
|
20240820,152300,6641423500,33850,33850,33850,33850,0
|
|
20240820,152200,6641423500,33850,33850,33850,33850,0
|
|
20240820,152100,6641423500,33850,33850,33850,33850,0
|
|
20240820,152000,6641423500,33850,33850,33850,33850,0
|
|
20240820,151900,6641423500,33850,33800,33850,33800,306
|
|
20240820,151800,6631072750,33850,33750,33850,33750,145
|
|
20240820,151700,6626171400,33800,33800,33800,33800,367
|
|
20240820,151600,6613766800,33800,33850,33850,33800,689
|
|
20240820,151500,6590473300,33850,33800,33850,33750,321
|
|
20240820,151400,6579620600,33800,33800,33800,33750,234
|
|
20240820,151300,6571711600,33750,33800,33800,33750,335
|
|
20240820,151200,6560388900,33800,33750,33800,33750,293
|
|
20240820,151100,6550485850,33800,33800,33800,33750,762
|
|
20240820,151000,6524755250,33750,33750,33800,33750,147
|
|
20240820,150900,6519787200,33800,33750,33800,33750,256
|
|
20240820,150800,6511135350,33800,33800,33800,33750,356
|
|
20240820,150700,6499110650,33800,33800,33800,33750,237
|
|
20240820,150600,6491100250,33750,33800,33800,33750,827
|
|
20240820,150500,6463178100,33800,33750,33800,33750,854
|
|
20240820,150400,6434343250,33800,33800,33850,33800,126
|
|
20240820,150300,6430080750,33800,33750,33850,33750,491
|
|
20240820,150200,6413483800,33750,33800,33850,33750,928
|
|
20240820,150100,6382127100,33800,33750,33800,33750,648
|
|
20240820,150000,6360225050,33800,33800,33800,33750,432
|
|
20240820,145900,6345624850,33750,33750,33800,33750,307
|
|
20240820,145800,6335248700,33800,33750,33800,33750,159
|
|
20240820,145700,6329875300,33800,33800,33800,33750,166
|
|
20240820,145600,6324264850,33750,33750,33800,33750,84
|
|
20240820,145500,6321426200,33750,33750,33800,33750,203
|
|
20240820,145400,6314565450,33800,33800,33800,33750,62
|
|
20240820,145300,6312470550,33750,33750,33800,33750,64
|
|
20240820,145200,6310308000,33800,33800,33800,33750,203
|
|
20240820,145100,6303449050,33750,33750,33800,33750,538
|
|
20240820,145000,6285280100,33750,33800,33800,33750,119
|
|
20240820,144900,6281259050,33800,33750,33800,33750,53
|
|
20240820,144800,6279467900,33800,33850,33850,33800,1031
|
|
20240820,144700,6244617600,33800,33850,33900,33800,466
|
|
20240820,144600,6228837300,33800,33850,33850,33800,133
|
|
20240820,144500,6224335800,33850,33800,33850,33800,139
|
|
20240820,144400,6219632450,33800,33850,33850,33800,217
|
|
20240820,144300,6212288950,33850,33800,33850,33800,133
|
|
20240820,144200,6207787350,33850,33850,33850,33800,262
|
|
20240820,144100,6198919450,33800,33800,33850,33800,71
|
|
20240820,144000,6196516750,33850,33800,33850,33800,105
|
|
20240820,143900,6192962800,33900,33900,33900,33800,250
|
|
20240820,143800,6184496800,33800,33850,33900,33800,1098
|
|
20240820,143700,6147341450,33900,33850,33900,33850,114
|
|
20240820,143600,6143479150,33900,33850,33900,33850,829
|
|
20240820,143500,6115377450,33850,33800,33900,33800,474
|
|
20240820,143400,6099330150,33850,33800,33900,33800,699
|
|
20240820,143300,6075682900,33800,33850,33900,33800,326
|
|
20240820,143200,6064643250,33850,33850,33900,33850,131
|
|
20240820,143100,6060204300,33850,33800,33850,33800,550
|
|
20240820,143000,6041587600,33850,33800,33850,33750,3672
|
|
20240820,142900,5917380500,33800,33750,33800,33750,90
|
|
20240820,142800,5914339700,33750,33750,33800,33750,69
|
|
20240820,142700,5912008350,33750,33800,33800,33750,278
|
|
20240820,142600,5902622100,33750,33800,33800,33750,138
|
|
20240820,142500,5897958350,33800,33750,33800,33750,86
|
|
20240820,142400,5895051850,33750,33750,33750,33750,6
|
|
20240820,142300,5894849350,33750,33750,33800,33750,118
|
|
20240820,142200,5890864250,33750,33750,33750,33750,4
|
|
20240820,142100,5890729250,33750,33750,33800,33750,574
|
|
20240820,142000,5871353350,33750,33750,33800,33750,85
|
|
20240820,141900,5868480950,33750,33750,33750,33750,368
|
|
20240820,141800,5856060950,33800,33800,33800,33750,88
|
|
20240820,141700,5853088200,33750,33800,33800,33750,252
|
|
20240820,141600,5844580150,33750,33750,33800,33750,20
|
|
20240820,141500,5843904750,33750,33800,33800,33750,85
|
|
20240820,141400,5841032700,33750,33700,33750,33700,320
|
|
20240820,141300,5830233000,33700,33750,33750,33700,35
|
|
20240820,141200,5829051850,33750,33750,33800,33750,486
|
|
20240820,141100,5812646600,33750,33750,33750,33750,24
|
|
20240820,141000,5811836600,33750,33750,33800,33750,15
|
|
20240820,140900,5811330300,33700,33700,33700,33700,2
|
|
20240820,140800,5811262900,33700,33700,33750,33700,107
|
|
20240820,140700,5807651950,33700,33700,33750,33700,319
|
|
20240820,140600,5796885850,33750,33650,33800,33650,1283
|
|
20240820,140500,5753595100,33650,33700,33700,33650,147
|
|
20240820,140400,5748641450,33650,33700,33700,33650,182
|
|
20240820,140300,5742508750,33650,33700,33700,33650,47
|
|
20240820,140200,5740926600,33650,33750,33750,33650,808
|
|
20240820,140100,5713694400,33700,33650,33700,33650,421
|
|
20240820,140000,5699506950,33700,33650,33700,33650,544
|
|
20240820,135900,5681191350,33650,33650,33700,33650,172
|
|
20240820,135800,5675395200,33700,33700,33700,33700,1767
|
|
20240820,135700,5615847300,33750,33800,33800,33700,14
|
|
20240820,135600,5615374900,33750,33750,33800,33700,1281
|
|
20240820,135500,5572161450,33750,33750,33800,33750,387
|
|
20240820,135400,5559096900,33750,33800,33800,33750,97
|
|
20240820,135300,5555819100,33750,33750,33800,33750,28
|
|
20240820,135200,5554873150,33800,33800,33800,33750,317
|
|
20240820,135100,5544158650,33800,33750,33850,33750,477
|
|
20240820,135000,5528036050,33750,33800,33800,33750,180
|
|
20240820,134900,5521952300,33750,33750,33800,33750,113
|
|
20240820,134800,5518133550,33800,33750,33800,33750,142
|
|
20240820,134700,5513335050,33750,33750,33800,33750,60
|
|
20240820,134600,5511307850,33800,33800,33800,33750,176
|
|
20240820,134500,5505359800,33800,33750,33800,33750,20
|
|
20240820,134400,5504683900,33750,33800,33800,33750,468
|
|
20240820,134300,5488865650,33800,33850,33850,33800,128
|
|
20240820,134200,5484533200,33800,33800,33850,33800,146
|
|
20240820,134100,5479591650,33800,33800,33850,33800,38
|
|
20240820,134000,5478305750,33800,33850,33900,33800,636
|
|
20240820,133900,5456784150,33850,33900,33900,33850,2747
|
|
20240820,133800,5363669600,33850,33800,33900,33800,553
|
|
20240820,133700,5344950650,33750,33750,33800,33750,61
|
|
20240820,133600,5342891700,33750,33800,33850,33750,541
|
|
20240820,133500,5324603350,33750,33750,33800,33750,110
|
|
20240820,133400,5320886100,33800,33800,33850,33750,320
|
|
20240820,133300,5310060300,33800,33800,33800,33800,76
|
|
20240820,133200,5307491500,33800,33800,33800,33750,154
|
|
20240820,133100,5302289150,33750,33800,33800,33750,14
|
|
20240820,133000,5301816100,33800,33800,33850,33750,1001
|
|
20240820,132900,5267982200,33800,33750,33800,33750,95
|
|
20240820,132800,5264772400,33800,33850,33850,33800,172
|
|
20240820,132700,5258957000,33850,33850,33900,33850,252
|
|
20240820,132600,5250423000,33850,33850,33900,33850,55
|
|
20240820,132500,5248561200,33850,33850,33900,33850,100
|
|
20240820,132400,5245172550,33850,33850,33900,33850,165
|
|
20240820,132300,5239585050,33850,33850,33850,33850,61
|
|
20240820,132200,5237520200,33850,33850,33900,33850,94
|
|
20240820,132100,5234334550,33850,33850,33900,33850,94
|
|
20240820,132000,5231149450,33850,33850,33850,33850,31
|
|
20240820,131900,5230100100,33850,33850,33900,33850,72
|
|
20240820,131800,5227660600,33850,33800,33900,33750,909
|
|
20240820,131700,5196942150,33800,33850,33850,33800,26
|
|
20240820,131600,5196062700,33900,33850,33900,33800,254
|
|
20240820,131500,5187460350,33850,33850,33900,33850,122
|
|
20240820,131400,5183329650,33850,33850,33900,33850,236
|
|
20240820,131300,5175329450,33850,33850,33850,33850,356
|
|
20240820,131200,5163278850,33850,33850,33900,33850,84
|
|
20240820,131100,5160431850,33850,33850,33900,33850,635
|
|
20240820,131000,5138915800,33900,33900,33950,33850,425
|
|
20240820,130900,5124506600,33900,33800,33950,33800,6842
|
|
20240820,130800,4892735000,33800,33850,33850,33800,326
|
|
20240820,130700,4881700700,33800,33750,33850,33750,427
|
|
20240820,130600,4867263650,33800,33800,33800,33750,86
|
|
20240820,130500,4864357800,33750,33750,33800,33750,61
|
|
20240820,130400,4862296750,33750,33800,33800,33750,74
|
|
20240820,130300,4859795750,33750,33800,33800,33750,74
|
|
20240820,130200,4857295150,33750,33750,33750,33750,12
|
|
20240820,130100,4856890150,33750,33750,33750,33750,360
|
|
20240820,130000,4844740150,33800,33750,33800,33750,428
|
|
20240820,125900,4830276050,33800,33800,33800,33800,112
|
|
20240820,125800,4826490450,33750,33800,33800,33750,101
|
|
20240820,125700,4823076800,33750,33750,33850,33750,3007
|
|
20240820,125600,4721471900,33750,33750,33750,33750,153
|
|
20240820,125500,4716308150,33800,33750,33800,33750,190
|
|
20240820,125400,4709886300,33750,33800,33800,33750,632
|
|
20240820,125300,4688550100,33800,33800,33800,33750,75
|
|
20240820,125200,4686015250,33800,33750,33800,33750,152
|
|
20240820,125100,4680878350,33750,33800,33800,33750,185
|
|
20240820,125000,4674630100,33800,33750,33800,33750,112
|
|
20240820,124900,4670845550,33800,33800,33800,33750,54
|
|
20240820,124800,4669021200,33800,33750,33800,33750,81
|
|
20240820,124700,4666283650,33750,33750,33800,33750,108
|
|
20240820,124600,4662633950,33750,33800,33800,33750,91
|
|
20240820,124500,4659558400,33800,33750,33800,33750,120
|
|
20240820,124400,4655504300,33800,33800,33800,33750,97
|
|
20240820,124300,4652225750,33800,33750,33800,33750,30
|
|
20240820,124200,4651211950,33800,33750,33800,33750,187
|
|
20240820,124100,4644891700,33750,33700,33800,33700,536
|
|
20240820,124000,4626809050,33700,33700,33700,33650,89
|
|
20240820,123900,4623809900,33700,33700,33700,33650,71
|
|
20240820,123800,4621417450,33650,33700,33700,33650,133
|
|
20240820,123700,4616935650,33800,33650,33800,33650,1102
|
|
20240820,123600,4579728700,33700,33650,33700,33650,68
|
|
20240820,123500,4577437250,33700,33700,33700,33650,8
|
|
20240820,123400,4577167750,33700,33700,33750,33700,152
|
|
20240820,123300,4572041700,33700,33750,33750,33650,902
|
|
20240820,123200,4541643300,33700,33700,33750,33700,28
|
|
20240820,123100,4540698650,33750,33700,33750,33700,76
|
|
20240820,123000,4538133900,33700,33750,33750,33700,27
|
|
20240820,122900,4537222800,33750,33700,33750,33700,124
|
|
20240820,122800,4533040000,33750,33750,33750,33700,134
|
|
20240820,122700,4528517600,33750,33750,33750,33700,69
|
|
20240820,122600,4526189100,33750,33700,33750,33700,119
|
|
20240820,122500,4522173300,33750,33750,33750,33750,140
|
|
20240820,122400,4517448300,33750,33700,33750,33700,55
|
|
20240820,122300,4515593750,33750,33750,33750,33700,212
|
|
20240820,122200,4508439150,33750,33750,33750,33700,92
|
|
20240820,122100,4505336950,33750,33750,33800,33750,120
|
|
20240820,122000,4501283850,33700,33750,33800,33700,358
|
|
20240820,121900,4489207700,33800,33800,33800,33750,41
|
|
20240820,121800,4487822150,33800,33800,33800,33750,161
|
|
20240820,121700,4482380500,33750,33800,33800,33750,47
|
|
20240820,121600,4480792300,33750,33750,33750,33750,38
|
|
20240820,121500,4479509800,33700,33750,33750,33700,185
|
|
20240820,121400,4473266150,33750,33750,33800,33700,957
|
|
20240820,121300,4440966400,33750,33700,33750,33700,37
|
|
20240820,121200,4439718200,33750,33700,33750,33700,156
|
|
20240820,121100,4434453350,33750,33750,33750,33700,33
|
|
20240820,121000,4433340000,33750,33750,33750,33700,130
|
|
20240820,120900,4428952650,33750,33700,33750,33700,32
|
|
20240820,120800,4427873150,33750,33750,33750,33700,107
|
|
20240820,120700,4424262400,33700,33700,33750,33700,98
|
|
20240820,120600,4420955000,33750,33750,33750,33750,75
|
|
20240820,120500,4418423750,33700,33700,33700,33700,17
|
|
20240820,120400,4417850850,33700,33750,33750,33700,311
|
|
20240820,120300,4407354900,33750,33750,33750,33750,66
|
|
20240820,120200,4405127400,33700,33750,33750,33700,113
|
|
20240820,120100,4401316050,33700,33750,33750,33700,390
|
|
20240820,120000,4388153650,33750,33750,33800,33750,11
|
|
20240820,115900,4387782250,33800,33800,33800,33750,204
|
|
20240820,115800,4380887300,33800,33800,33800,33750,805
|
|
20240820,115700,4353678450,33750,33750,33750,33750,109
|
|
20240820,115600,4349999700,33800,33750,33800,33750,132
|
|
20240820,115500,4345538500,33750,33750,33800,33750,385
|
|
20240820,115400,4332539950,33750,33800,33800,33750,73
|
|
20240820,115300,4330072650,33800,33750,33800,33750,138
|
|
20240820,115200,4325414000,33800,33750,33800,33750,215
|
|
20240820,115100,4318155250,33750,33800,33800,33750,235
|
|
20240820,115000,4310215150,33750,33800,33800,33750,801
|
|
20240820,114900,4283180050,33800,33800,33800,33750,508
|
|
20240820,114800,4266009800,33800,33800,33800,33750,160
|
|
20240820,114700,4260602000,33800,33750,33800,33750,180
|
|
20240820,114600,4254518250,33750,33800,33800,33750,203
|
|
20240820,114500,4247658450,33750,33750,33750,33750,64
|
|
20240820,114400,4245498450,33750,33800,33800,33750,84
|
|
20240820,114300,4242659500,33750,33750,33800,33750,64
|
|
20240820,114200,4240496900,33800,33750,33800,33750,281
|
|
20240820,114100,4231002000,33750,33750,33800,33750,148
|
|
20240820,114000,4226000250,33750,33750,33800,33750,216
|
|
20240820,113900,4218704300,33750,33750,33750,33750,53
|
|
20240820,113800,4216915550,33750,33800,33800,33750,167
|
|
20240820,113700,4211272900,33750,33750,33800,33750,79
|
|
20240820,113600,4208603200,33750,33750,33750,33750,357
|
|
20240820,113500,4196554450,33750,33750,33750,33750,1817
|
|
20240820,113400,4135230700,33700,33700,33700,33700,105
|
|
20240820,113300,4131692200,33700,33700,33750,33700,413
|
|
20240820,113200,4117767000,33750,33700,33750,33700,78
|
|
20240820,113100,4115134750,33750,33750,33750,33700,108
|
|
20240820,113000,4111490150,33700,33750,33750,33700,101
|
|
20240820,112900,4108081450,33750,33750,33750,33700,163
|
|
20240820,112800,4102581250,33700,33750,33750,33700,248
|
|
20240820,112700,4094221750,33750,33750,33750,33750,84
|
|
20240820,112600,4091386750,33750,33700,33750,33700,19
|
|
20240820,112500,4090745950,33700,33700,33750,33700,263
|
|
20240820,112400,4081879150,33700,33700,33750,33700,119
|
|
20240820,112300,4077865000,33750,33750,33750,33700,175
|
|
20240820,112200,4071958900,33700,33700,33750,33700,56
|
|
20240820,112100,4070069350,33700,33700,33700,33700,13
|
|
20240820,112000,4069631250,33700,33800,33800,33700,1710
|
|
20240820,111900,4011917950,33800,33800,33800,33750,266
|
|
20240820,111800,4002927650,33800,33750,33800,33750,52
|
|
20240820,111700,4001170200,33750,33800,33800,33750,190
|
|
20240820,111600,3994748850,33800,33750,33800,33750,725
|
|
20240820,111500,3970245900,33750,33800,33800,33750,82
|
|
20240820,111400,3967476850,33750,33750,33800,33750,190
|
|
20240820,111300,3961060950,33800,33750,33800,33750,349
|
|
20240820,111200,3949280250,33800,33800,33800,33800,106
|
|
20240820,111100,3945697450,33800,33800,33800,33800,82
|
|
20240820,111000,3942925850,33800,33800,33800,33750,103
|
|
20240820,110900,3939445300,33800,33800,33800,33750,359
|
|
20240820,110800,3927311250,33800,33800,33800,33750,485
|
|
20240820,110700,3910919650,33750,33800,33800,33750,206
|
|
20240820,110600,3903957250,33750,33750,33800,33700,1887
|
|
20240820,110500,3840269900,33750,33750,33750,33700,34
|
|
20240820,110400,3839122450,33750,33700,33750,33700,978
|
|
20240820,110300,3806157550,33700,33650,33700,33650,302
|
|
20240820,110200,3795980300,33700,33650,33700,33650,9
|
|
20240820,110100,3795677400,33700,33700,33700,33650,160
|
|
20240820,110000,3790285800,33700,33700,33700,33650,83
|
|
20240820,105900,3787489150,33700,33700,33700,33700,110
|
|
20240820,105800,3783782150,33700,33700,33700,33650,654
|
|
20240820,105700,3761762750,33700,33700,33700,33650,26
|
|
20240820,105600,3760886700,33650,33650,33700,33650,122
|
|
20240820,105500,3756781200,33700,33650,33700,33650,161
|
|
20240820,105400,3751355900,33650,33700,33700,33650,247
|
|
20240820,105300,3743032150,33700,33700,33700,33650,9
|
|
20240820,105200,3742729050,33700,33650,33700,33650,201
|
|
20240820,105100,3735955800,33650,33650,33650,33650,115
|
|
20240820,105000,3732086050,33700,33700,33700,33650,135
|
|
20240820,104900,3727539150,33700,33650,33700,33650,108
|
|
20240820,104800,3723899900,33650,33650,33700,33650,236
|
|
20240820,104700,3715957500,33650,33650,33700,33650,476
|
|
20240820,104600,3699939950,33700,33650,33700,33650,142
|
|
20240820,104500,3695155850,33700,33650,33700,33650,58
|
|
20240820,104400,3693201500,33650,33700,33700,33650,328
|
|
20240820,104300,3682150450,33650,33650,33700,33650,100
|
|
20240820,104200,3678785200,33650,33650,33700,33650,236
|
|
20240820,104100,3670838150,33650,33600,33700,33550,1688
|
|
20240820,104000,3614059550,33600,33500,33600,33500,1777
|
|
20240820,103900,3554412350,33500,33550,33550,33500,69
|
|
20240820,103800,3552098100,33550,33550,33550,33500,143
|
|
20240820,103700,3547302950,33500,33500,33500,33500,4
|
|
20240820,103600,3547168950,33500,33500,33550,33500,140
|
|
20240820,103500,3542474850,33500,33450,33550,33450,265
|
|
20240820,103400,3533598900,33500,33450,33500,33450,49
|
|
20240820,103300,3531957500,33450,33450,33500,33450,98
|
|
20240820,103200,3528675600,33450,33450,33450,33450,46
|
|
20240820,103100,3527136900,33400,33400,33450,33400,623
|
|
20240820,103000,3506324650,33400,33500,33500,33400,60
|
|
20240820,102900,3504315100,33400,33500,33500,33400,1028
|
|
20240820,102800,3469952750,33450,33500,33500,33450,72
|
|
20240820,102700,3467540900,33500,33500,33500,33450,139
|
|
20240820,102600,3462885300,33450,33500,33500,33450,81
|
|
20240820,102500,3460173950,33500,33500,33500,33500,72
|
|
20240820,102400,3457761950,33500,33450,33500,33450,103
|
|
20240820,102300,3454312600,33450,33450,33450,33400,53
|
|
20240820,102200,3452539900,33450,33400,33450,33400,168
|
|
20240820,102100,3446926750,33350,33400,33400,33350,90
|
|
20240820,102000,3443921250,33350,33400,33400,33350,630
|
|
20240820,101900,3422879400,33350,33400,33400,33350,107
|
|
20240820,101800,3419305750,33400,33350,33400,33350,30
|
|
20240820,101700,3418305200,33350,33400,33400,33350,14
|
|
20240820,101600,3417837700,33400,33350,33400,33350,383
|
|
20240820,101500,3405060850,33350,33350,33350,33350,61
|
|
20240820,101400,3403026500,33350,33400,33400,33350,22
|
|
20240820,101300,3402291850,33400,33350,33400,33350,72
|
|
20240820,101200,3399887200,33350,33350,33400,33350,1667
|
|
20240820,101100,3344289150,33350,33350,33400,33350,265
|
|
20240820,101000,3335451350,33400,33350,33400,33350,54
|
|
20240820,100900,3333650400,33350,33400,33400,33350,252
|
|
20240820,100800,3325245950,33400,33400,33400,33350,175
|
|
20240820,100700,3319403150,33400,33500,33500,33350,2082
|
|
20240820,100600,3249811600,33500,33550,33550,33450,554
|
|
20240820,100500,3231265800,33550,33550,33650,33500,1472
|
|
20240820,100400,3181806000,33550,33600,33600,33550,105
|
|
20240820,100300,3178278250,33600,33500,33600,33450,257
|
|
20240820,100200,3169668900,33500,33500,33600,33450,831
|
|
20240820,100100,3141772550,33500,33550,33550,33450,701
|
|
20240820,100000,3118288500,33550,33550,33600,33500,992
|
|
20240820,095900,3084987550,33500,33500,33500,33450,1072
|
|
20240820,095800,3049080550,33500,33450,33500,33450,325
|
|
20240820,095700,3038208350,33450,33400,33450,33400,427
|
|
20240820,095600,3023930550,33400,33400,33400,33400,1254
|
|
20240820,095500,2982046950,33450,33450,33450,33400,232
|
|
20240820,095400,2974294200,33400,33450,33450,33400,131
|
|
20240820,095300,2969912400,33450,33500,33500,33400,84
|
|
20240820,095200,2967102300,33500,33400,33500,33400,2110
|
|
20240820,095100,2896466850,33400,33450,33450,33400,1088
|
|
20240820,095000,2860126250,33450,33450,33450,33400,357
|
|
20240820,094900,2848185200,33450,33400,33450,33400,65
|
|
20240820,094800,2846013000,33400,33450,33450,33400,345
|
|
20240820,094700,2834488050,33400,33350,33400,33350,640
|
|
20240820,094600,2813112150,33400,33350,33400,33350,165
|
|
20240820,094500,2807605150,33400,33400,33400,33350,1471
|
|
20240820,094400,2758541150,33350,33400,33400,33350,335
|
|
20240820,094300,2747360950,33400,33400,33400,33400,1802
|
|
20240820,094200,2687174150,33400,33450,33450,33400,2536
|
|
20240820,094100,2602410800,33450,33500,33500,33450,418
|
|
20240820,094000,2588408100,33550,33500,33550,33500,719
|
|
20240820,093900,2564285700,33500,33500,33500,33450,402
|
|
20240820,093800,2550819500,33500,33500,33500,33450,19
|
|
20240820,093700,2550183200,33450,33450,33450,33450,395
|
|
20240820,093600,2536970450,33450,33450,33450,33400,375
|
|
20240820,093500,2524426750,33400,33450,33450,33400,709
|
|
20240820,093400,2500713250,33450,33400,33450,33400,315
|
|
20240820,093300,2490178500,33400,33500,33500,33400,2976
|
|
20240820,093200,2390597800,33500,33550,33550,33500,3960
|
|
20240820,093100,2257842700,33600,33600,33600,33600,117
|
|
20240820,093000,2253911500,33600,33600,33600,33550,312
|
|
20240820,092900,2243428800,33600,33600,33600,33550,1371
|
|
20240820,092800,2197367700,33600,33600,33650,33600,460
|
|
20240820,092700,2181911050,33600,33600,33600,33550,194
|
|
20240820,092600,2175392700,33600,33650,33650,33600,2067
|
|
20240820,092500,2105939850,33650,33600,33650,33600,124
|
|
20240820,092400,2101773150,33600,33600,33600,33500,1495
|
|
20240820,092300,2051580050,33600,33650,33650,33600,3127
|
|
20240820,092200,1946460500,33650,33700,33700,33650,1004
|
|
20240820,092100,1912675100,33700,33700,33700,33650,157
|
|
20240820,092000,1907390700,33650,33700,33750,33650,363
|
|
20240820,091900,1895159650,33750,33750,33750,33700,966
|
|
20240820,091800,1862594350,33750,33700,33800,33700,834
|
|
20240820,091700,1834470650,33750,33800,33850,33750,1995
|
|
20240820,091600,1767060950,33850,33800,33850,33800,177
|
|
20240820,091500,1761078200,33800,33850,33900,33800,1567
|
|
20240820,091400,1707991200,33900,33850,33900,33850,401
|
|
20240820,091300,1694403550,33900,34000,34000,33850,925
|
|
20240820,091200,1663014450,33950,33900,33950,33800,11970
|
|
20240820,091100,1257375100,33950,33800,33950,33800,4740
|
|
20240820,091000,1096832250,33850,33900,33900,33800,1370
|
|
20240820,090900,1050427200,33900,33900,33950,33800,3940
|
|
20240820,090800,916898250,33850,33800,33900,33750,4624
|
|
20240820,090700,760467350,33850,33800,33850,33800,689
|
|
20240820,090600,737171050,33800,33800,33850,33750,2108
|
|
20240820,090500,665890850,33800,33600,33850,33600,5499
|
|
20240820,090400,480481100,33550,33700,33700,33550,4182
|
|
20240820,090300,339865650,33700,33750,33750,33650,4934
|
|
20240820,090200,173627350,33800,33600,33800,33600,2553
|
|
20240820,090100,87531750,33600,33550,33600,33550,685
|
|
20240820,090000,64516300,33550,33550,33550,33500,1923
|