613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,191000,36846381650,27600,27600,27600,27600,51178
|
|
20240802,190900,36846381650,27600,27600,27600,27600,0
|
|
20240802,190800,36846381650,27600,27600,27600,27600,0
|
|
20240802,190700,36846381650,27600,27600,27600,27600,0
|
|
20240802,190600,36846381650,27600,27600,27600,27600,0
|
|
20240802,190500,36846381650,27600,27600,27600,27600,0
|
|
20240802,190400,36846381650,27600,27600,27600,27600,0
|
|
20240802,190300,36846381650,27600,27600,27600,27600,0
|
|
20240802,190200,36846381650,27600,27600,27600,27600,0
|
|
20240802,190100,36846381650,27600,27600,27600,27600,0
|
|
20240802,190000,36846381650,27600,27600,27600,27600,0
|
|
20240802,185900,36846381650,27600,27600,27600,27600,0
|
|
20240802,185800,36846381650,27600,27600,27600,27600,0
|
|
20240802,185700,36846381650,27600,27600,27600,27600,0
|
|
20240802,185600,36846381650,27600,27600,27600,27600,0
|
|
20240802,185500,36846381650,27600,27600,27600,27600,0
|
|
20240802,185400,36846381650,27600,27600,27600,27600,0
|
|
20240802,185300,36846381650,27600,27600,27600,27600,0
|
|
20240802,185200,36846381650,27600,27600,27600,27600,0
|
|
20240802,185100,36846381650,27600,27600,27600,27600,0
|
|
20240802,185000,36846381650,27600,27600,27600,27600,0
|
|
20240802,184900,36846381650,27600,27600,27600,27600,0
|
|
20240802,184800,36846381650,27600,27600,27600,27600,0
|
|
20240802,184700,36846381650,27600,27600,27600,27600,0
|
|
20240802,184600,36846381650,27600,27600,27600,27600,0
|
|
20240802,184500,36846381650,27600,27600,27600,27600,0
|
|
20240802,184400,36846381650,27600,27600,27600,27600,0
|
|
20240802,184300,36846381650,27600,27600,27600,27600,0
|
|
20240802,184200,36846381650,27600,27600,27600,27600,0
|
|
20240802,184100,36846381650,27600,27600,27600,27600,0
|
|
20240802,184000,36846381650,27600,27600,27600,27600,51178
|
|
20240802,183900,36846381650,27600,27600,27600,27600,0
|
|
20240802,183800,36846381650,27600,27600,27600,27600,0
|
|
20240802,183700,36846381650,27600,27600,27600,27600,0
|
|
20240802,183600,36846381650,27600,27600,27600,27600,0
|
|
20240802,183500,36846381650,27600,27600,27600,27600,0
|
|
20240802,183400,36846381650,27600,27600,27600,27600,0
|
|
20240802,183300,36846381650,27600,27600,27600,27600,0
|
|
20240802,183200,36846381650,27600,27600,27600,27600,0
|
|
20240802,183100,36846381650,27600,27600,27600,27600,0
|
|
20240802,183000,36846381650,27600,27600,27600,27600,0
|
|
20240802,182900,36846381650,27600,27600,27600,27600,0
|
|
20240802,182800,36846381650,27600,27600,27600,27600,0
|
|
20240802,182700,36846381650,27600,27600,27600,27600,0
|
|
20240802,182600,36846381650,27600,27600,27600,27600,0
|
|
20240802,182500,36846381650,27600,27600,27600,27600,0
|
|
20240802,182400,36846381650,27600,27600,27600,27600,0
|
|
20240802,182300,36846381650,27600,27600,27600,27600,0
|
|
20240802,182200,36846381650,27600,27600,27600,27600,0
|
|
20240802,182100,36846381650,27600,27600,27600,27600,0
|
|
20240802,182000,36846381650,27600,27600,27600,27600,0
|
|
20240802,181900,36846381650,27600,27600,27600,27600,0
|
|
20240802,181800,36846381650,27600,27600,27600,27600,0
|
|
20240802,181700,36846381650,27600,27600,27600,27600,0
|
|
20240802,181600,36846381650,27600,27600,27600,27600,0
|
|
20240802,181500,36846381650,27600,27600,27600,27600,0
|
|
20240802,181400,36846381650,27600,27600,27600,27600,0
|
|
20240802,181300,36846381650,27600,27600,27600,27600,0
|
|
20240802,181200,36846381650,27600,27600,27600,27600,0
|
|
20240802,181100,36846381650,27600,27600,27600,27600,0
|
|
20240802,181000,36846381650,27600,27600,27600,27600,51178
|
|
20240802,180900,36846381650,27600,27600,27600,27600,0
|
|
20240802,180800,36846381650,27600,27600,27600,27600,0
|
|
20240802,180700,36846381650,27600,27600,27600,27600,0
|
|
20240802,180600,36846381650,27600,27600,27600,27600,0
|
|
20240802,180500,36846381650,27600,27600,27600,27600,0
|
|
20240802,180400,36846381650,27600,27600,27600,27600,0
|
|
20240802,180300,36846381650,27600,27600,27600,27600,0
|
|
20240802,180200,36846381650,27600,27600,27600,27600,0
|
|
20240802,180100,36846381650,27600,27600,27600,27600,0
|
|
20240802,180000,36846381650,27600,27600,27600,27600,0
|
|
20240802,175900,36846381650,27600,27600,27600,27600,0
|
|
20240802,175800,36846381650,27600,27600,27600,27600,0
|
|
20240802,175700,36846381650,27600,27600,27600,27600,0
|
|
20240802,175600,36846381650,27600,27600,27600,27600,0
|
|
20240802,175500,36846381650,27600,27600,27600,27600,0
|
|
20240802,175400,36846381650,27600,27600,27600,27600,0
|
|
20240802,175300,36846381650,27600,27600,27600,27600,0
|
|
20240802,175200,36846381650,27600,27600,27600,27600,0
|
|
20240802,175100,36846381650,27600,27600,27600,27600,0
|
|
20240802,175000,36846381650,27600,27600,27600,27600,0
|
|
20240802,174900,36846381650,27600,27600,27600,27600,0
|
|
20240802,174800,36846381650,27600,27600,27600,27600,0
|
|
20240802,174700,36846381650,27600,27600,27600,27600,0
|
|
20240802,174600,36846381650,27600,27600,27600,27600,0
|
|
20240802,174500,36846381650,27600,27600,27600,27600,0
|
|
20240802,174400,36846381650,27600,27600,27600,27600,0
|
|
20240802,174300,36846381650,27600,27600,27600,27600,0
|
|
20240802,174200,36846381650,27600,27600,27600,27600,0
|
|
20240802,174100,36846381650,27600,27600,27600,27600,0
|
|
20240802,174000,36846381650,27600,27600,27600,27600,51178
|
|
20240802,173900,36846381650,27600,27600,27600,27600,0
|
|
20240802,173800,36846381650,27600,27600,27600,27600,0
|
|
20240802,173700,36846381650,27600,27600,27600,27600,0
|
|
20240802,173600,36846381650,27600,27600,27600,27600,0
|
|
20240802,173500,36846381650,27600,27600,27600,27600,0
|
|
20240802,173400,36846381650,27600,27600,27600,27600,0
|
|
20240802,173300,36846381650,27600,27600,27600,27600,0
|
|
20240802,173200,36846381650,27600,27600,27600,27600,0
|
|
20240802,173100,36846381650,27600,27600,27600,27600,0
|
|
20240802,173000,36846381650,27600,27600,27600,27600,0
|
|
20240802,172900,36846381650,27600,27600,27600,27600,0
|
|
20240802,172800,36846381650,27600,27600,27600,27600,0
|
|
20240802,172700,36846381650,27600,27600,27600,27600,0
|
|
20240802,172600,36846381650,27600,27600,27600,27600,0
|
|
20240802,172500,36846381650,27600,27600,27600,27600,0
|
|
20240802,172400,36846381650,27600,27600,27600,27600,0
|
|
20240802,172300,36846381650,27600,27600,27600,27600,0
|
|
20240802,172200,36846381650,27600,27600,27600,27600,0
|
|
20240802,172100,36846381650,27600,27600,27600,27600,0
|
|
20240802,172000,36846381650,27600,27600,27600,27600,0
|
|
20240802,171900,36846381650,27600,27600,27600,27600,0
|
|
20240802,171800,36846381650,27600,27600,27600,27600,0
|
|
20240802,171700,36846381650,27600,27600,27600,27600,0
|
|
20240802,171600,36846381650,27600,27600,27600,27600,0
|
|
20240802,171500,36846381650,27600,27600,27600,27600,0
|
|
20240802,171400,36846381650,27600,27600,27600,27600,0
|
|
20240802,171300,36846381650,27600,27600,27600,27600,0
|
|
20240802,171200,36846381650,27600,27600,27600,27600,0
|
|
20240802,171100,36846381650,27600,27600,27600,27600,0
|
|
20240802,171000,36846381650,27600,27600,27600,27600,51178
|
|
20240802,170900,36846381650,27600,27600,27600,27600,0
|
|
20240802,170800,36846381650,27600,27600,27600,27600,0
|
|
20240802,170700,36846381650,27600,27600,27600,27600,0
|
|
20240802,170600,36846381650,27600,27600,27600,27600,0
|
|
20240802,170500,36846381650,27600,27600,27600,27600,0
|
|
20240802,170400,36846381650,27600,27600,27600,27600,0
|
|
20240802,170300,36846381650,27600,27600,27600,27600,0
|
|
20240802,170200,36846381650,27600,27600,27600,27600,0
|
|
20240802,170100,36846381650,27600,27600,27600,27600,0
|
|
20240802,170000,36846381650,27600,27600,27600,27600,0
|
|
20240802,165900,36846381650,27600,27600,27600,27600,0
|
|
20240802,165800,36846381650,27600,27600,27600,27600,0
|
|
20240802,165700,36846381650,27600,27600,27600,27600,0
|
|
20240802,165600,36846381650,27600,27600,27600,27600,0
|
|
20240802,165500,36846381650,27600,27600,27600,27600,0
|
|
20240802,165400,36846381650,27600,27600,27600,27600,0
|
|
20240802,165300,36846381650,27600,27600,27600,27600,0
|
|
20240802,165200,36846381650,27600,27600,27600,27600,0
|
|
20240802,165100,36846381650,27600,27600,27600,27600,0
|
|
20240802,165000,36846381650,27600,27600,27600,27600,0
|
|
20240802,164900,36846381650,27600,27600,27600,27600,0
|
|
20240802,164800,36846381650,27600,27600,27600,27600,0
|
|
20240802,164700,36846381650,27600,27600,27600,27600,0
|
|
20240802,164600,36846381650,27600,27600,27600,27600,0
|
|
20240802,164500,36846381650,27600,27600,27600,27600,0
|
|
20240802,164400,36846381650,27600,27600,27600,27600,0
|
|
20240802,164300,36846381650,27600,27600,27600,27600,0
|
|
20240802,164200,36846381650,27600,27600,27600,27600,0
|
|
20240802,164100,36846381650,27600,27600,27600,27600,0
|
|
20240802,164000,36846381650,27600,27600,27600,27600,51178
|
|
20240802,163900,36846381650,27600,27600,27600,27600,0
|
|
20240802,163800,36846381650,27600,27600,27600,27600,0
|
|
20240802,163700,36846381650,27600,27600,27600,27600,0
|
|
20240802,163600,36846381650,27600,27600,27600,27600,0
|
|
20240802,163500,36846381650,27600,27600,27600,27600,0
|
|
20240802,163400,36846381650,27600,27600,27600,27600,0
|
|
20240802,163300,36846381650,27600,27600,27600,27600,0
|
|
20240802,163200,36846381650,27600,27600,27600,27600,0
|
|
20240802,163100,36846381650,27600,27600,27600,27600,0
|
|
20240802,163000,36846381650,27600,27600,27600,27600,0
|
|
20240802,162900,36846381650,27600,27600,27600,27600,0
|
|
20240802,162800,36846381650,27600,27600,27600,27600,0
|
|
20240802,162700,36846381650,27600,27600,27600,27600,0
|
|
20240802,162600,36846381650,27600,27600,27600,27600,0
|
|
20240802,162500,36846381650,27600,27600,27600,27600,0
|
|
20240802,162400,36846381650,27600,27600,27600,27600,0
|
|
20240802,162300,36846381650,27600,27600,27600,27600,0
|
|
20240802,162200,36846381650,27600,27600,27600,27600,0
|
|
20240802,162100,36846381650,27600,27600,27600,27600,0
|
|
20240802,162000,36846381650,27600,27600,27600,27600,0
|
|
20240802,161900,36846381650,27600,27600,27600,27600,0
|
|
20240802,161800,36846381650,27600,27600,27600,27600,0
|
|
20240802,161700,36846381650,27600,27600,27600,27600,0
|
|
20240802,161600,36846381650,27600,27600,27600,27600,0
|
|
20240802,161500,36846381650,27600,27600,27600,27600,0
|
|
20240802,161400,36846381650,27600,27600,27600,27600,0
|
|
20240802,161300,36846381650,27600,27600,27600,27600,0
|
|
20240802,161200,36846381650,27600,27600,27600,27600,0
|
|
20240802,161100,36846381650,27600,27600,27600,27600,0
|
|
20240802,161000,36846381650,27600,27600,27600,27600,51178
|
|
20240802,160900,36846381650,27600,27600,27600,27600,0
|
|
20240802,160800,36846381650,27600,27600,27600,27600,0
|
|
20240802,160700,36846381650,27600,27600,27600,27600,0
|
|
20240802,160600,36846381650,27600,27600,27600,27600,0
|
|
20240802,160500,36846381650,27600,27600,27600,27600,0
|
|
20240802,160400,36846381650,27600,27600,27600,27600,0
|
|
20240802,160300,36846381650,27600,27600,27600,27600,0
|
|
20240802,160200,36846381650,27600,27600,27600,27600,0
|
|
20240802,160100,36846381650,27600,27600,27600,27600,0
|
|
20240802,160000,36846381650,27600,27600,27600,27600,0
|
|
20240802,155900,36846381650,27600,27600,27600,27600,0
|
|
20240802,155800,36846381650,27600,27600,27600,27600,0
|
|
20240802,155700,36846381650,27600,27600,27600,27600,0
|
|
20240802,155600,36846381650,27600,27600,27600,27600,0
|
|
20240802,155500,36846381650,27600,27600,27600,27600,0
|
|
20240802,155400,36846381650,27600,27600,27600,27600,0
|
|
20240802,155300,36846381650,27600,27600,27600,27600,0
|
|
20240802,155200,36846381650,27600,27600,27600,27600,0
|
|
20240802,155100,36846381650,27600,27600,27600,27600,0
|
|
20240802,155000,36846381650,27600,27600,27600,27600,0
|
|
20240802,154900,36846381650,27600,27600,27600,27600,0
|
|
20240802,154800,36846381650,27600,27600,27600,27600,0
|
|
20240802,154700,36846381650,27600,27600,27600,27600,0
|
|
20240802,154600,36846381650,27600,27600,27600,27600,0
|
|
20240802,154500,36846381650,27600,27600,27600,27600,0
|
|
20240802,154400,36846381650,27600,27600,27600,27600,0
|
|
20240802,154300,36846381650,27600,27600,27600,27600,0
|
|
20240802,154200,36846381650,27600,27600,27600,27600,0
|
|
20240802,154100,36846381650,27600,27600,27600,27600,0
|
|
20240802,154000,36846381650,27600,27600,27600,27600,51178
|
|
20240802,153900,36846381650,27600,27600,27600,27600,0
|
|
20240802,153800,36846381650,27600,27600,27600,27600,0
|
|
20240802,153700,36846381650,27600,27600,27600,27600,0
|
|
20240802,153600,36846381650,27600,27600,27600,27600,0
|
|
20240802,153500,36846381650,27600,27600,27600,27600,0
|
|
20240802,153400,36846381650,27600,27600,27600,27600,0
|
|
20240802,153300,36846381650,27600,27600,27600,27600,0
|
|
20240802,153200,36846381650,27600,27600,27600,27600,0
|
|
20240802,153100,36846381650,27600,27600,27600,27600,0
|
|
20240802,153000,36846381650,27600,27600,27600,27600,51178
|
|
20240802,152900,35433868850,27500,27500,27500,27500,0
|
|
20240802,152800,35433868850,27500,27500,27500,27500,0
|
|
20240802,152700,35433868850,27500,27500,27500,27500,0
|
|
20240802,152600,35433868850,27500,27500,27500,27500,0
|
|
20240802,152500,35433868850,27500,27500,27500,27500,0
|
|
20240802,152400,35433868850,27500,27500,27500,27500,0
|
|
20240802,152300,35433868850,27500,27500,27500,27500,0
|
|
20240802,152200,35433868850,27500,27500,27500,27500,0
|
|
20240802,152100,35433868850,27500,27500,27500,27500,0
|
|
20240802,152000,35433868850,27500,27500,27500,27500,0
|
|
20240802,151900,35433868850,27500,27500,27500,27400,1453
|
|
20240802,151800,35393972250,27450,27450,27500,27400,5232
|
|
20240802,151700,35250421050,27500,27450,27500,27400,3261
|
|
20240802,151600,35160888300,27450,27500,27500,27450,4565
|
|
20240802,151500,35035577500,27450,27450,27500,27450,3591
|
|
20240802,151400,34936884600,27500,27550,27550,27450,6647
|
|
20240802,151300,34754128650,27550,27400,27550,27350,7126
|
|
20240802,151200,34558602350,27400,27450,27450,27400,3490
|
|
20240802,151100,34462966800,27400,27450,27450,27400,1827
|
|
20240802,151000,34412895450,27450,27400,27450,27400,4428
|
|
20240802,150900,34291562600,27450,27400,27450,27400,3683
|
|
20240802,150800,34190604200,27400,27450,27500,27400,5878
|
|
20240802,150700,34029239300,27450,27450,27500,27450,617
|
|
20240802,150600,34012290700,27450,27500,27500,27450,1323
|
|
20240802,150500,33975965450,27500,27500,27500,27400,6725
|
|
20240802,150400,33791348250,27450,27500,27500,27450,4309
|
|
20240802,150300,33673054400,27500,27500,27500,27450,2009
|
|
20240802,150200,33617861450,27450,27450,27500,27450,1295
|
|
20240802,150100,33582299050,27450,27500,27550,27450,4331
|
|
20240802,150000,33463175450,27500,27550,27550,27500,1202
|
|
20240802,145900,33430117450,27500,27500,27550,27450,3481
|
|
20240802,145800,33334380550,27500,27450,27500,27450,3679
|
|
20240802,145700,33233353200,27500,27500,27500,27450,3758
|
|
20240802,145600,33130063700,27450,27550,27600,27450,6213
|
|
20240802,145500,32958950400,27600,27550,27600,27550,2412
|
|
20240802,145400,32892396500,27600,27600,27600,27500,1211
|
|
20240802,145300,32859002200,27600,27500,27600,27450,6899
|
|
20240802,145200,32669082350,27500,27500,27550,27450,3274
|
|
20240802,145100,32579042300,27500,27450,27550,27400,3779
|
|
20240802,145000,32475249550,27450,27400,27500,27400,7150
|
|
20240802,144900,32278937400,27400,27400,27400,27350,1498
|
|
20240802,144800,32237928700,27400,27250,27400,27250,5501
|
|
20240802,144700,32087564100,27250,27300,27350,27250,3017
|
|
20240802,144600,32005284050,27300,27300,27350,27300,4206
|
|
20240802,144500,31890447200,27300,27300,27350,27300,7093
|
|
20240802,144400,31696780850,27350,27350,27350,27300,2143
|
|
20240802,144300,31638254850,27300,27350,27400,27300,1784
|
|
20240802,144200,31589458650,27400,27400,27400,27350,446
|
|
20240802,144100,31577243800,27400,27250,27400,27250,6211
|
|
20240802,144000,31407711800,27250,27200,27300,27200,2715
|
|
20240802,143900,31333707500,27250,27250,27300,27250,5763
|
|
20240802,143800,31176654950,27250,27250,27300,27250,1914
|
|
20240802,143700,31124491050,27300,27250,27300,27250,2907
|
|
20240802,143600,31045254450,27250,27250,27300,27250,401
|
|
20240802,143500,31034322850,27250,27300,27300,27250,2529
|
|
20240802,143400,30965401550,27250,27300,27300,27250,1479
|
|
20240802,143300,30925032250,27300,27250,27300,27250,4786
|
|
20240802,143200,30794538750,27250,27300,27350,27250,2211
|
|
20240802,143100,30734223900,27300,27300,27350,27250,2660
|
|
20240802,143000,30661597550,27300,27300,27350,27300,2865
|
|
20240802,142900,30583378700,27300,27300,27350,27300,3900
|
|
20240802,142800,30476827100,27300,27300,27350,27300,1002
|
|
20240802,142700,30449465400,27350,27250,27350,27250,4101
|
|
20240802,142600,30337485350,27250,27250,27300,27250,2851
|
|
20240802,142500,30259787750,27250,27300,27350,27250,1373
|
|
20240802,142400,30222329550,27300,27350,27350,27300,1133
|
|
20240802,142300,30191386950,27300,27350,27350,27300,1931
|
|
20240802,142200,30138665700,27350,27350,27350,27300,1018
|
|
20240802,142100,30110856900,27350,27300,27400,27300,10619
|
|
20240802,142000,29820754250,27300,27350,27350,27250,2756
|
|
20240802,141900,29745586600,27300,27300,27350,27300,4704
|
|
20240802,141800,29617152800,27300,27350,27350,27250,4285
|
|
20240802,141700,29500165650,27350,27300,27350,27250,3930
|
|
20240802,141600,29392879100,27300,27300,27350,27300,2633
|
|
20240802,141500,29320993550,27300,27300,27350,27300,1445
|
|
20240802,141400,29281543250,27300,27300,27350,27300,8793
|
|
20240802,141300,29041481700,27300,27300,27350,27300,636
|
|
20240802,141200,29024101850,27350,27350,27400,27300,2648
|
|
20240802,141100,28951674350,27350,27350,27400,27350,1741
|
|
20240802,141000,28904054850,27350,27350,27400,27350,1255
|
|
20240802,140900,28869718900,27400,27400,27500,27350,3435
|
|
20240802,140800,28775522900,27350,27350,27400,27350,1676
|
|
20240802,140700,28729679450,27350,27350,27400,27350,1431
|
|
20240802,140600,28690506200,27400,27300,27400,27250,5607
|
|
20240802,140500,28537252750,27300,27300,27350,27250,3411
|
|
20240802,140400,28444170000,27350,27250,27350,27250,2502
|
|
20240802,140300,28375861450,27300,27350,27400,27300,8244
|
|
20240802,140200,28150696000,27350,27450,27450,27350,4761
|
|
20240802,140100,28020429900,27400,27300,27400,27300,10954
|
|
20240802,140000,27720904700,27350,27350,27350,27250,8483
|
|
20240802,135900,27489484400,27300,27300,27350,27300,3417
|
|
20240802,135800,27396189150,27300,27300,27350,27300,422
|
|
20240802,135700,27384663100,27300,27300,27350,27300,2667
|
|
20240802,135600,27311845050,27300,27350,27350,27250,2766
|
|
20240802,135500,27236328500,27300,27300,27350,27300,1638
|
|
20240802,135400,27191608800,27350,27250,27350,27250,7573
|
|
20240802,135300,26984929700,27250,27250,27300,27200,5111
|
|
20240802,135200,26845811100,27250,27250,27300,27200,3544
|
|
20240802,135100,26749381200,27200,27250,27300,27200,4709
|
|
20240802,135000,26621168650,27250,27250,27300,27200,6070
|
|
20240802,134900,26455783650,27250,27300,27300,27250,2396
|
|
20240802,134800,26390481450,27250,27300,27300,27250,3107
|
|
20240802,134700,26305813000,27250,27300,27300,27200,5329
|
|
20240802,134600,26160580400,27300,27400,27400,27250,2992
|
|
20240802,134500,26078932750,27400,27350,27400,27300,2090
|
|
20240802,134400,26021817400,27350,27350,27400,27300,3771
|
|
20240802,134300,25918787150,27350,27250,27400,27250,13591
|
|
20240802,134200,25547299400,27250,27300,27300,27200,6290
|
|
20240802,134100,25375894300,27250,27300,27300,27200,5625
|
|
20240802,134000,25222610450,27250,27250,27300,27250,4095
|
|
20240802,133900,25110993250,27250,27250,27350,27250,1086
|
|
20240802,133800,25081381350,27350,27300,27350,27250,9441
|
|
20240802,133700,24823924900,27250,27350,27350,27250,7028
|
|
20240802,133600,24632075550,27300,27350,27350,27300,1519
|
|
20240802,133500,24590601250,27300,27300,27350,27300,3449
|
|
20240802,133400,24496433600,27300,27350,27400,27300,4502
|
|
20240802,133300,24373359900,27350,27300,27450,27300,13198
|
|
20240802,133200,24012298850,27300,27400,27400,27250,17350
|
|
20240802,133100,23538375750,27350,27450,27450,27350,5570
|
|
20240802,133000,23385781800,27450,27450,27500,27400,2310
|
|
20240802,132900,23322377550,27450,27350,27500,27350,8106
|
|
20240802,132800,23099993400,27400,27400,27450,27350,4546
|
|
20240802,132700,22975444000,27400,27400,27450,27400,4811
|
|
20240802,132600,22843618650,27400,27450,27450,27400,5408
|
|
20240802,132500,22695438700,27450,27400,27450,27400,2473
|
|
20240802,132400,22627665100,27400,27400,27450,27400,1111
|
|
20240802,132300,22597219600,27400,27450,27450,27400,6237
|
|
20240802,132200,22426249400,27400,27450,27500,27400,12653
|
|
20240802,132100,22078997850,27450,27500,27550,27450,5315
|
|
20240802,132000,21932840650,27500,27500,27550,27500,867
|
|
20240802,131900,21908983600,27550,27500,27550,27500,221
|
|
20240802,131800,21902896750,27550,27600,27600,27500,692
|
|
20240802,131700,21883829450,27600,27500,27600,27500,6330
|
|
20240802,131600,21709436350,27550,27500,27550,27450,3039
|
|
20240802,131500,21625867000,27500,27450,27550,27450,2253
|
|
20240802,131400,21563945300,27500,27500,27550,27450,3417
|
|
20240802,131300,21469986400,27450,27550,27550,27450,4910
|
|
20240802,131200,21334914400,27550,27550,27600,27550,1861
|
|
20240802,131100,21283640250,27550,27500,27550,27450,8353
|
|
20240802,131000,21053597700,27450,27600,27650,27400,80684
|
|
20240802,130900,18834659500,27600,27650,27650,27600,5397
|
|
20240802,130800,18685695150,27650,27650,27650,27600,345
|
|
20240802,130700,18676158150,27650,27600,27700,27600,442
|
|
20240802,130600,18663943500,27650,27700,27700,27600,558
|
|
20240802,130500,18648513700,27700,27700,27700,27600,2759
|
|
20240802,130400,18572235350,27700,27650,27700,27650,2246
|
|
20240802,130300,18510132100,27700,27650,27700,27650,920
|
|
20240802,130200,18484676750,27700,27700,27700,27650,615
|
|
20240802,130100,18467658200,27650,27700,27700,27600,2174
|
|
20240802,130000,18407549350,27700,27700,27700,27600,3396
|
|
20240802,125900,18313695100,27650,27600,27700,27600,1832
|
|
20240802,125800,18263060150,27650,27650,27700,27600,4272
|
|
20240802,125700,18144942200,27650,27650,27700,27650,1267
|
|
20240802,125600,18109905350,27650,27650,27700,27600,2015
|
|
20240802,125500,18054203950,27650,27650,27700,27650,1664
|
|
20240802,125400,18008180600,27700,27700,27700,27650,410
|
|
20240802,125300,17996827850,27700,27700,27700,27650,520
|
|
20240802,125200,17982435000,27700,27650,27700,27650,1568
|
|
20240802,125100,17939005150,27700,27600,27700,27600,365
|
|
20240802,125000,17928915100,27600,27700,27700,27600,2267
|
|
20240802,124900,17866322450,27600,27650,27700,27600,1303
|
|
20240802,124800,17830295250,27700,27650,27700,27600,2384
|
|
20240802,124700,17764394900,27600,27650,27650,27600,744
|
|
20240802,124600,17743854900,27600,27650,27700,27600,1461
|
|
20240802,124500,17703458400,27600,27650,27700,27600,4250
|
|
20240802,124400,17585977900,27700,27650,27700,27650,489
|
|
20240802,124300,17572444600,27650,27700,27700,27650,462
|
|
20240802,124200,17559664900,27700,27650,27700,27650,220
|
|
20240802,124100,17553572150,27700,27650,27700,27650,662
|
|
20240802,124000,17535239700,27700,27650,27700,27650,922
|
|
20240802,123900,17509719500,27700,27700,27700,27650,2076
|
|
20240802,123800,17452308450,27700,27650,27700,27600,400
|
|
20240802,123700,17441244750,27650,27650,27700,27600,1176
|
|
20240802,123600,17408733450,27650,27600,27650,27600,1397
|
|
20240802,123500,17370128750,27650,27650,27700,27600,909
|
|
20240802,123400,17345032800,27600,27700,27700,27600,617
|
|
20240802,123300,17327985150,27650,27650,27700,27600,3077
|
|
20240802,123200,17242896150,27650,27700,27700,27650,4871
|
|
20240802,123100,17108190500,27650,27650,27700,27650,714
|
|
20240802,123000,17088421550,27650,27650,27700,27650,458
|
|
20240802,122900,17075756800,27650,27700,27700,27650,264
|
|
20240802,122800,17068451350,27700,27700,27700,27650,188
|
|
20240802,122700,17063245650,27650,27700,27700,27650,56
|
|
20240802,122600,17061695850,27650,27650,27700,27650,953
|
|
20240802,122500,17035334850,27700,27650,27700,27650,1743
|
|
20240802,122400,16987138300,27700,27700,27700,27650,341
|
|
20240802,122300,16977706650,27700,27700,27700,27650,309
|
|
20240802,122200,16969152550,27650,27700,27700,27650,1478
|
|
20240802,122100,16928284000,27700,27700,27700,27650,311
|
|
20240802,122000,16919671650,27700,27700,27750,27650,4083
|
|
20240802,121900,16806648850,27700,27700,27800,27700,2379
|
|
20240802,121800,16740748650,27800,27750,27800,27750,4987
|
|
20240802,121700,16602352200,27800,27800,27800,27750,1663
|
|
20240802,121600,16556123500,27800,27800,27800,27750,543
|
|
20240802,121500,16541035300,27800,27750,27800,27750,793
|
|
20240802,121400,16519024400,27800,27750,27800,27750,152
|
|
20240802,121300,16514801050,27750,27750,27800,27750,1544
|
|
20240802,121200,16471942250,27800,27800,27800,27750,723
|
|
20240802,121100,16451871700,27800,27800,27800,27750,348
|
|
20240802,121000,16442200050,27800,27750,27800,27750,908
|
|
20240802,120900,16416982100,27800,27750,27800,27750,386
|
|
20240802,120800,16406255700,27800,27850,27850,27800,736
|
|
20240802,120700,16385787100,27850,27850,27850,27800,2377
|
|
20240802,120600,16319640350,27850,27750,27850,27750,3013
|
|
20240802,120500,16235880250,27800,27750,27800,27750,973
|
|
20240802,120400,16208871450,27750,27750,27800,27750,459
|
|
20240802,120300,16196116600,27800,27800,27800,27750,280
|
|
20240802,120200,16188334000,27750,27800,27800,27700,714
|
|
20240802,120100,16168512350,27800,27750,27800,27700,3091
|
|
20240802,120000,16082747050,27700,27750,27750,27700,770
|
|
20240802,115900,16061407000,27700,27700,27700,27650,6688
|
|
20240802,115800,15876149600,27650,27700,27700,27650,223
|
|
20240802,115700,15869978750,27700,27650,27700,27650,4158
|
|
20240802,115600,15755001550,27650,27700,27700,27650,905
|
|
20240802,115500,15729953100,27650,27650,27700,27650,1681
|
|
20240802,115400,15683463300,27650,27650,27700,27650,807
|
|
20240802,115300,15661140850,27650,27650,27650,27600,669
|
|
20240802,115200,15642648800,27650,27600,27650,27550,555
|
|
20240802,115100,15627320700,27600,27550,27600,27550,2534
|
|
20240802,115000,15557470900,27550,27600,27650,27550,2800
|
|
20240802,114900,15480181900,27650,27650,27700,27600,1763
|
|
20240802,114800,15431470550,27650,27650,27700,27600,1313
|
|
20240802,114700,15395222850,27550,27650,27650,27550,3867
|
|
20240802,114600,15288447750,27600,27650,27650,27550,3364
|
|
20240802,114500,15195612850,27600,27650,27650,27600,2698
|
|
20240802,114400,15121140750,27600,27650,27650,27600,316
|
|
20240802,114300,15112413450,27600,27650,27650,27600,1387
|
|
20240802,114200,15074130100,27600,27700,27700,27600,6269
|
|
20240802,114100,14900950050,27700,27750,27750,27650,8169
|
|
20240802,114000,14674773200,27750,27750,27750,27700,1054
|
|
20240802,113900,14645572500,27750,27700,27750,27700,1154
|
|
20240802,113800,14613593200,27700,27700,27750,27700,1785
|
|
20240802,113700,14564139750,27750,27700,27750,27700,1320
|
|
20240802,113600,14527548450,27700,27700,27750,27700,189
|
|
20240802,113500,14522308000,27750,27800,27800,27700,6718
|
|
20240802,113400,14335966950,27750,27750,27850,27750,3719
|
|
20240802,113300,14232593600,27750,27800,27850,27750,7148
|
|
20240802,113200,14033937800,27850,27850,27900,27800,529
|
|
20240802,113100,14019201200,27850,27850,27900,27850,538
|
|
20240802,113000,14004217550,27900,27850,27900,27850,509
|
|
20240802,112900,13990040350,27850,27850,27900,27850,638
|
|
20240802,112800,13972260450,27900,27850,27900,27800,1471
|
|
20240802,112700,13931261500,27900,27850,27900,27800,3635
|
|
20240802,112600,13830076750,27850,27800,27900,27800,1367
|
|
20240802,112500,13792053500,27900,27850,27950,27800,2995
|
|
20240802,112400,13708632850,27950,27900,27950,27850,1200
|
|
20240802,112300,13675134850,27950,27900,27950,27900,330
|
|
20240802,112200,13665916800,27950,27900,27950,27850,2377
|
|
20240802,112100,13599618300,27850,27950,27950,27850,3968
|
|
20240802,112000,13488904250,27950,28000,28000,27900,2407
|
|
20240802,111900,13421627200,28000,27950,28000,27950,281
|
|
20240802,111800,13413760300,28000,28000,28000,27950,1981
|
|
20240802,111700,13358377450,28000,28000,28100,27950,1038
|
|
20240802,111600,13329281450,28100,28100,28100,27850,4031
|
|
20240802,111500,13216567300,28100,28000,28100,27950,2656
|
|
20240802,111400,13142206550,28050,28050,28100,28000,1065
|
|
20240802,111300,13112320200,28050,28050,28050,28000,3730
|
|
20240802,111200,13007833550,28050,28000,28100,28000,853
|
|
20240802,111100,12983909000,28050,28050,28100,28000,1073
|
|
20240802,111000,12953787850,28050,28100,28150,28050,1476
|
|
20240802,110900,12912312300,28100,28100,28150,28000,4443
|
|
20240802,110800,12787475500,28100,28100,28100,28050,2635
|
|
20240802,110700,12713462800,28100,28050,28100,27950,2238
|
|
20240802,110600,12650725850,28050,28000,28050,27950,2842
|
|
20240802,110500,12571115350,28000,28000,28000,27900,1677
|
|
20240802,110400,12524212800,28000,27950,28000,27850,2377
|
|
20240802,110300,12457862250,28000,27950,28000,27900,2521
|
|
20240802,110200,12387413550,27950,27950,27950,27950,1215
|
|
20240802,110100,12353454300,27950,27950,27950,27900,1278
|
|
20240802,110000,12317776050,27950,27900,27950,27900,1223
|
|
20240802,105900,12283611050,27900,27950,27950,27900,833
|
|
20240802,105800,12260345950,27950,27950,27950,27900,636
|
|
20240802,105700,12242576300,27900,27950,27950,27850,2832
|
|
20240802,105600,12163541300,27900,27900,27950,27900,1476
|
|
20240802,105500,12122347150,27900,27950,27950,27900,959
|
|
20240802,105400,12095578350,27950,27950,27950,27900,1062
|
|
20240802,105300,12065937850,27950,27950,27950,27950,264
|
|
20240802,105200,12058559050,27950,27900,27950,27900,1797
|
|
20240802,105100,12008411500,27900,28000,28000,27900,5956
|
|
20240802,105000,11841938500,28000,28000,28000,27950,1186
|
|
20240802,104900,11808758550,28000,28000,28000,27950,372
|
|
20240802,104800,11798347700,27950,28000,28000,27950,438
|
|
20240802,104700,11786084350,28000,28000,28000,27950,233
|
|
20240802,104600,11779560650,28000,28000,28000,27950,231
|
|
20240802,104500,11773097600,28000,27950,28000,27950,1882
|
|
20240802,104400,11720481350,28000,28000,28000,27950,203
|
|
20240802,104300,11714799550,27950,28000,28000,27950,1101
|
|
20240802,104200,11684004450,28000,28000,28000,27950,124
|
|
20240802,104100,11680532500,28000,27950,28000,27950,442
|
|
20240802,104000,11668164850,28000,27950,28000,27950,2534
|
|
20240802,103900,11597296450,27950,28050,28050,27950,1668
|
|
20240802,103800,11550594600,28050,28050,28050,28000,845
|
|
20240802,103700,11526907100,28050,28050,28050,28000,231
|
|
20240802,103600,11520433100,28050,28000,28050,28000,2424
|
|
20240802,103500,11452549000,28000,27950,28050,27900,4692
|
|
20240802,103400,11321380400,27950,28000,28000,27950,1410
|
|
20240802,103300,11281928050,28000,27900,28000,27900,3362
|
|
20240802,103200,11188051200,27950,27900,27950,27900,1484
|
|
20240802,103100,11146642100,27850,27850,27900,27850,369
|
|
20240802,103000,11136357400,27900,27900,27900,27850,636
|
|
20240802,102900,11118632800,27900,27900,27900,27850,305
|
|
20240802,102800,11110130500,27900,27900,27950,27850,1690
|
|
20240802,102700,11063017200,27900,27950,27950,27900,3823
|
|
20240802,102600,10956341250,27950,27950,27950,27900,1205
|
|
20240802,102500,10922708000,27900,27900,27950,27900,1572
|
|
20240802,102400,10878821550,27950,27900,27950,27900,478
|
|
20240802,102300,10865478900,27950,27900,27950,27900,601
|
|
20240802,102200,10848683650,27950,27950,27950,27900,2506
|
|
20240802,102100,10778643200,27950,28100,28100,27950,3284
|
|
20240802,102000,10686660450,28100,28050,28100,28000,1774
|
|
20240802,101900,10636889300,28100,28050,28100,28050,485
|
|
20240802,101800,10623268300,28100,28050,28100,28050,2832
|
|
20240802,101700,10543742100,28050,28050,28100,28000,1753
|
|
20240802,101600,10494584650,28000,28050,28050,28000,1748
|
|
20240802,101500,10445624050,28050,28050,28100,28000,2741
|
|
20240802,101400,10368755450,28100,28050,28100,28050,2416
|
|
20240802,101300,10300968600,28050,28050,28150,28050,4243
|
|
20240802,101200,10181759500,28100,28050,28100,28050,157
|
|
20240802,101100,10177348750,28100,28050,28100,28050,215
|
|
20240802,101000,10171313300,28050,28050,28100,28050,2623
|
|
20240802,100900,10097724700,28050,28050,28100,28050,1444
|
|
20240802,100800,10057210350,28050,28100,28100,28050,520
|
|
20240802,100700,10042599150,28100,28100,28100,28050,1094
|
|
20240802,100600,10011890950,28100,28050,28100,28000,552
|
|
20240802,100500,9996397150,28000,28100,28100,28000,1405
|
|
20240802,100400,9957012500,28100,28100,28100,27950,2042
|
|
20240802,100300,9899778450,28050,28100,28100,28000,1474
|
|
20240802,100200,9858404900,28050,27950,28100,27950,2166
|
|
20240802,100100,9797743300,28000,28000,28000,27950,891
|
|
20240802,100000,9772831850,27950,27950,28000,27900,989
|
|
20240802,095900,9745211600,27950,28000,28000,27900,1533
|
|
20240802,095800,9702419700,28000,28000,28000,27900,876
|
|
20240802,095700,9677961650,28000,28000,28000,27900,3583
|
|
20240802,095600,9577812650,28000,27950,28000,27900,1185
|
|
20240802,095500,9544669750,27950,28000,28000,27850,3831
|
|
20240802,095400,9437628800,28000,27900,28000,27850,5151
|
|
20240802,095300,9293806850,27850,27950,27950,27850,887
|
|
20240802,095200,9269045900,27950,27850,27950,27850,3892
|
|
20240802,095100,9160599200,27900,27900,27900,27850,3383
|
|
20240802,095000,9066358650,27850,28050,28050,27850,5338
|
|
20240802,094900,8917186200,28000,28050,28100,28000,1670
|
|
20240802,094800,8870358700,28050,28050,28100,28000,1765
|
|
20240802,094700,8820834600,28050,28050,28050,28000,867
|
|
20240802,094600,8796520700,28000,28000,28050,28000,3076
|
|
20240802,094500,8710356200,27950,27900,27950,27850,7468
|
|
20240802,094400,8501801300,27950,27950,27950,27850,4021
|
|
20240802,094300,8389611100,27950,28000,28000,27900,1178
|
|
20240802,094200,8356691150,27950,27950,28000,27900,2051
|
|
20240802,094100,8299353400,27950,27950,27950,27900,759
|
|
20240802,094000,8278140450,27950,27950,28000,27900,1894
|
|
20240802,093900,8225210550,27950,28050,28100,27950,7231
|
|
20240802,093800,8022573100,28050,28000,28050,27950,8302
|
|
20240802,093700,7790105300,27950,27950,28000,27900,3013
|
|
20240802,093600,7705887400,27950,27900,27950,27900,333
|
|
20240802,093500,7696593500,27850,27800,27950,27700,17412
|
|
20240802,093400,7212600450,27800,27800,27800,27750,664
|
|
20240802,093300,7194144700,27800,27750,27800,27750,2387
|
|
20240802,093200,7127865100,27800,27800,27800,27750,1994
|
|
20240802,093100,7072510100,27800,27850,27850,27750,1422
|
|
20240802,093000,7032988450,27800,27750,27850,27700,10259
|
|
20240802,092900,6748099450,27750,27750,27800,27750,5855
|
|
20240802,092800,6585618900,27750,27750,27850,27750,3828
|
|
20240802,092700,6479300650,27800,27850,27850,27750,6220
|
|
20240802,092600,6306397300,27850,27900,27950,27800,1731
|
|
20240802,092500,6258160950,27950,27800,27950,27800,9820
|
|
20240802,092400,5984838250,27800,27850,27950,27800,2140
|
|
20240802,092300,5925210300,27950,27850,27950,27800,7166
|
|
20240802,092200,5725702600,27800,27800,27850,27750,4767
|
|
20240802,092100,5593163700,27850,27800,27850,27700,13110
|
|
20240802,092000,5229140450,27800,27950,27950,27800,11100
|
|
20240802,091900,4919750750,27950,27950,27950,27900,2766
|
|
20240802,091800,4842521450,27900,27950,27950,27900,741
|
|
20240802,091700,4821838600,27950,27800,28000,27800,11651
|
|
20240802,091600,4496978600,27800,27750,27900,27700,10184
|
|
20240802,091500,4214005100,27750,27850,27900,27750,7711
|
|
20240802,091400,3999625700,27850,27900,27950,27850,1869
|
|
20240802,091300,3947520650,27900,27850,27950,27850,4805
|
|
20240802,091200,3813572450,27850,27850,27950,27850,2810
|
|
20240802,091100,3735192050,27950,27850,27950,27800,2490
|
|
20240802,091000,3665787450,27850,27950,28000,27850,5019
|
|
20240802,090900,3525970600,27850,27900,28000,27800,5466
|
|
20240802,090800,3373741750,27900,27900,27950,27800,7574
|
|
20240802,090700,3162767200,27900,28000,28050,27900,7331
|
|
20240802,090600,2957665150,28000,28100,28150,27950,2996
|
|
20240802,090500,2873724500,28100,28150,28200,28050,15873
|
|
20240802,090400,2427158200,28050,28000,28250,27850,12287
|
|
20240802,090300,2081889850,28000,28100,28200,27950,7365
|
|
20240802,090200,1875565150,28050,28000,28200,28000,9270
|
|
20240802,090100,1614869150,28050,27800,28100,27800,16762
|
|
20240802,090000,1146652000,27800,27750,27800,27350,41419
|