627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,192400,79270640950,33200,33200,33200,33200,38751
|
|
20240821,192300,79270640950,33200,33200,33200,33200,0
|
|
20240821,192200,79270640950,33200,33200,33200,33200,0
|
|
20240821,192100,79270640950,33200,33200,33200,33200,0
|
|
20240821,192000,79270640950,33200,33200,33200,33200,0
|
|
20240821,191900,79270640950,33200,33200,33200,33200,0
|
|
20240821,191800,79270640950,33200,33200,33200,33200,0
|
|
20240821,191700,79270640950,33200,33200,33200,33200,0
|
|
20240821,191600,79270640950,33200,33200,33200,33200,0
|
|
20240821,191500,79270640950,33200,33200,33200,33200,0
|
|
20240821,191400,79270640950,33200,33200,33200,33200,0
|
|
20240821,191300,79270640950,33200,33200,33200,33200,0
|
|
20240821,191200,79270640950,33200,33200,33200,33200,0
|
|
20240821,191100,79270640950,33200,33200,33200,33200,0
|
|
20240821,191000,79270640950,33200,33200,33200,33200,0
|
|
20240821,190900,79270640950,33200,33200,33200,33200,0
|
|
20240821,190800,79270640950,33200,33200,33200,33200,0
|
|
20240821,190700,79270640950,33200,33200,33200,33200,0
|
|
20240821,190600,79270640950,33200,33200,33200,33200,0
|
|
20240821,190500,79270640950,33200,33200,33200,33200,0
|
|
20240821,190400,79270640950,33200,33200,33200,33200,0
|
|
20240821,190300,79270640950,33200,33200,33200,33200,0
|
|
20240821,190200,79270640950,33200,33200,33200,33200,0
|
|
20240821,190100,79270640950,33200,33200,33200,33200,0
|
|
20240821,190000,79270640950,33200,33200,33200,33200,0
|
|
20240821,185900,79270640950,33200,33200,33200,33200,0
|
|
20240821,185800,79270640950,33200,33200,33200,33200,0
|
|
20240821,185700,79270640950,33200,33200,33200,33200,0
|
|
20240821,185600,79270640950,33200,33200,33200,33200,0
|
|
20240821,185500,79270640950,33200,33200,33200,33200,0
|
|
20240821,185400,79270640950,33200,33200,33200,33200,38751
|
|
20240821,185300,79270640950,33200,33200,33200,33200,0
|
|
20240821,185200,79270640950,33200,33200,33200,33200,0
|
|
20240821,185100,79270640950,33200,33200,33200,33200,0
|
|
20240821,185000,79270640950,33200,33200,33200,33200,0
|
|
20240821,184900,79270640950,33200,33200,33200,33200,0
|
|
20240821,184800,79270640950,33200,33200,33200,33200,0
|
|
20240821,184700,79270640950,33200,33200,33200,33200,0
|
|
20240821,184600,79270640950,33200,33200,33200,33200,0
|
|
20240821,184500,79270640950,33200,33200,33200,33200,0
|
|
20240821,184400,79270640950,33200,33200,33200,33200,0
|
|
20240821,184300,79270640950,33200,33200,33200,33200,0
|
|
20240821,184200,79270640950,33200,33200,33200,33200,0
|
|
20240821,184100,79270640950,33200,33200,33200,33200,0
|
|
20240821,184000,79270640950,33200,33200,33200,33200,0
|
|
20240821,183900,79270640950,33200,33200,33200,33200,0
|
|
20240821,183800,79270640950,33200,33200,33200,33200,0
|
|
20240821,183700,79270640950,33200,33200,33200,33200,0
|
|
20240821,183600,79270640950,33200,33200,33200,33200,0
|
|
20240821,183500,79270640950,33200,33200,33200,33200,0
|
|
20240821,183400,79270640950,33200,33200,33200,33200,0
|
|
20240821,183300,79270640950,33200,33200,33200,33200,0
|
|
20240821,183200,79270640950,33200,33200,33200,33200,0
|
|
20240821,183100,79270640950,33200,33200,33200,33200,0
|
|
20240821,183000,79270640950,33200,33200,33200,33200,0
|
|
20240821,182900,79270640950,33200,33200,33200,33200,0
|
|
20240821,182800,79270640950,33200,33200,33200,33200,0
|
|
20240821,182700,79270640950,33200,33200,33200,33200,0
|
|
20240821,182600,79270640950,33200,33200,33200,33200,0
|
|
20240821,182500,79270640950,33200,33200,33200,33200,0
|
|
20240821,182400,79270640950,33200,33200,33200,33200,38751
|
|
20240821,182300,79270640950,33200,33200,33200,33200,0
|
|
20240821,182200,79270640950,33200,33200,33200,33200,0
|
|
20240821,182100,79270640950,33200,33200,33200,33200,0
|
|
20240821,182000,79270640950,33200,33200,33200,33200,0
|
|
20240821,181900,79270640950,33200,33200,33200,33200,0
|
|
20240821,181800,79270640950,33200,33200,33200,33200,0
|
|
20240821,181700,79270640950,33200,33200,33200,33200,0
|
|
20240821,181600,79270640950,33200,33200,33200,33200,0
|
|
20240821,181500,79270640950,33200,33200,33200,33200,0
|
|
20240821,181400,79270640950,33200,33200,33200,33200,0
|
|
20240821,181300,79270640950,33200,33200,33200,33200,0
|
|
20240821,181200,79270640950,33200,33200,33200,33200,0
|
|
20240821,181100,79270640950,33200,33200,33200,33200,0
|
|
20240821,181000,79270640950,33200,33200,33200,33200,0
|
|
20240821,180900,79270640950,33200,33200,33200,33200,0
|
|
20240821,180800,79270640950,33200,33200,33200,33200,0
|
|
20240821,180700,79270640950,33200,33200,33200,33200,0
|
|
20240821,180600,79270640950,33200,33200,33200,33200,0
|
|
20240821,180500,79270640950,33200,33200,33200,33200,0
|
|
20240821,180400,79270640950,33200,33200,33200,33200,0
|
|
20240821,180300,79270640950,33200,33200,33200,33200,0
|
|
20240821,180200,79270640950,33200,33200,33200,33200,0
|
|
20240821,180100,79270640950,33200,33200,33200,33200,0
|
|
20240821,180000,79270640950,33200,33200,33200,33200,0
|
|
20240821,175900,79270640950,33200,33200,33200,33200,0
|
|
20240821,175800,79270640950,33200,33200,33200,33200,0
|
|
20240821,175700,79270640950,33200,33200,33200,33200,0
|
|
20240821,175600,79270640950,33200,33200,33200,33200,0
|
|
20240821,175500,79270640950,33200,33200,33200,33200,0
|
|
20240821,175400,79270640950,33200,33200,33200,33200,38751
|
|
20240821,175300,79270640950,33200,33200,33200,33200,0
|
|
20240821,175200,79270640950,33200,33200,33200,33200,0
|
|
20240821,175100,79270640950,33200,33200,33200,33200,0
|
|
20240821,175000,79270640950,33200,33200,33200,33200,0
|
|
20240821,174900,79270640950,33200,33200,33200,33200,0
|
|
20240821,174800,79270640950,33200,33200,33200,33200,0
|
|
20240821,174700,79270640950,33200,33200,33200,33200,0
|
|
20240821,174600,79270640950,33200,33200,33200,33200,0
|
|
20240821,174500,79270640950,33200,33200,33200,33200,0
|
|
20240821,174400,79270640950,33200,33200,33200,33200,0
|
|
20240821,174300,79270640950,33200,33200,33200,33200,0
|
|
20240821,174200,79270640950,33200,33200,33200,33200,0
|
|
20240821,174100,79270640950,33200,33200,33200,33200,0
|
|
20240821,174000,79270640950,33200,33200,33200,33200,0
|
|
20240821,173900,79270640950,33200,33200,33200,33200,0
|
|
20240821,173800,79270640950,33200,33200,33200,33200,0
|
|
20240821,173700,79270640950,33200,33200,33200,33200,0
|
|
20240821,173600,79270640950,33200,33200,33200,33200,0
|
|
20240821,173500,79270640950,33200,33200,33200,33200,0
|
|
20240821,173400,79270640950,33200,33200,33200,33200,0
|
|
20240821,173300,79270640950,33200,33200,33200,33200,0
|
|
20240821,173200,79270640950,33200,33200,33200,33200,0
|
|
20240821,173100,79270640950,33200,33200,33200,33200,0
|
|
20240821,173000,79270640950,33200,33200,33200,33200,0
|
|
20240821,172900,79270640950,33200,33200,33200,33200,0
|
|
20240821,172800,79270640950,33200,33200,33200,33200,0
|
|
20240821,172700,79270640950,33200,33200,33200,33200,0
|
|
20240821,172600,79270640950,33200,33200,33200,33200,0
|
|
20240821,172500,79270640950,33200,33200,33200,33200,0
|
|
20240821,172400,79270640950,33200,33200,33200,33200,38751
|
|
20240821,172300,79270640950,33200,33200,33200,33200,0
|
|
20240821,172200,79270640950,33200,33200,33200,33200,0
|
|
20240821,172100,79270640950,33200,33200,33200,33200,0
|
|
20240821,172000,79270640950,33200,33200,33200,33200,0
|
|
20240821,171900,79270640950,33200,33200,33200,33200,0
|
|
20240821,171800,79270640950,33200,33200,33200,33200,0
|
|
20240821,171700,79270640950,33200,33200,33200,33200,0
|
|
20240821,171600,79270640950,33200,33200,33200,33200,0
|
|
20240821,171500,79270640950,33200,33200,33200,33200,0
|
|
20240821,171400,79270640950,33200,33200,33200,33200,0
|
|
20240821,171300,79270640950,33200,33200,33200,33200,0
|
|
20240821,171200,79270640950,33200,33200,33200,33200,0
|
|
20240821,171100,79270640950,33200,33200,33200,33200,0
|
|
20240821,171000,79270640950,33200,33200,33200,33200,0
|
|
20240821,170900,79270640950,33200,33200,33200,33200,0
|
|
20240821,170800,79270640950,33200,33200,33200,33200,0
|
|
20240821,170700,79270640950,33200,33200,33200,33200,0
|
|
20240821,170600,79270640950,33200,33200,33200,33200,0
|
|
20240821,170500,79270640950,33200,33200,33200,33200,0
|
|
20240821,170400,79270640950,33200,33200,33200,33200,0
|
|
20240821,170300,79270640950,33200,33200,33200,33200,0
|
|
20240821,170200,79270640950,33200,33200,33200,33200,0
|
|
20240821,170100,79270640950,33200,33200,33200,33200,0
|
|
20240821,170000,79270640950,33200,33200,33200,33200,0
|
|
20240821,165900,79270640950,33200,33200,33200,33200,0
|
|
20240821,165800,79270640950,33200,33200,33200,33200,0
|
|
20240821,165700,79270640950,33200,33200,33200,33200,0
|
|
20240821,165600,79270640950,33200,33200,33200,33200,0
|
|
20240821,165500,79270640950,33200,33200,33200,33200,0
|
|
20240821,165400,79270640950,33200,33200,33200,33200,38751
|
|
20240821,165300,79270640950,33200,33200,33200,33200,0
|
|
20240821,165200,79270640950,33200,33200,33200,33200,0
|
|
20240821,165100,79270640950,33200,33200,33200,33200,0
|
|
20240821,165000,79270640950,33200,33200,33200,33200,0
|
|
20240821,164900,79270640950,33200,33200,33200,33200,0
|
|
20240821,164800,79270640950,33200,33200,33200,33200,0
|
|
20240821,164700,79270640950,33200,33200,33200,33200,0
|
|
20240821,164600,79270640950,33200,33200,33200,33200,0
|
|
20240821,164500,79270640950,33200,33200,33200,33200,0
|
|
20240821,164400,79270640950,33200,33200,33200,33200,0
|
|
20240821,164300,79270640950,33200,33200,33200,33200,0
|
|
20240821,164200,79270640950,33200,33200,33200,33200,0
|
|
20240821,164100,79270640950,33200,33200,33200,33200,0
|
|
20240821,164000,79270640950,33200,33200,33200,33200,0
|
|
20240821,163900,79270640950,33200,33200,33200,33200,0
|
|
20240821,163800,79270640950,33200,33200,33200,33200,0
|
|
20240821,163700,79270640950,33200,33200,33200,33200,0
|
|
20240821,163600,79270640950,33200,33200,33200,33200,0
|
|
20240821,163500,79270640950,33200,33200,33200,33200,0
|
|
20240821,163400,79270640950,33200,33200,33200,33200,0
|
|
20240821,163300,79270640950,33200,33200,33200,33200,0
|
|
20240821,163200,79270640950,33200,33200,33200,33200,0
|
|
20240821,163100,79270640950,33200,33200,33200,33200,0
|
|
20240821,163000,79270640950,33200,33200,33200,33200,0
|
|
20240821,162900,79270640950,33200,33200,33200,33200,0
|
|
20240821,162800,79270640950,33200,33200,33200,33200,0
|
|
20240821,162700,79270640950,33200,33200,33200,33200,0
|
|
20240821,162600,79270640950,33200,33200,33200,33200,0
|
|
20240821,162500,79270640950,33200,33200,33200,33200,0
|
|
20240821,162400,79270640950,33200,33200,33200,33200,38751
|
|
20240821,162300,79270640950,33200,33200,33200,33200,0
|
|
20240821,162200,79270640950,33200,33200,33200,33200,0
|
|
20240821,162100,79270640950,33200,33200,33200,33200,0
|
|
20240821,162000,79270640950,33200,33200,33200,33200,0
|
|
20240821,161900,79270640950,33200,33200,33200,33200,0
|
|
20240821,161800,79270640950,33200,33200,33200,33200,0
|
|
20240821,161700,79270640950,33200,33200,33200,33200,0
|
|
20240821,161600,79270640950,33200,33200,33200,33200,0
|
|
20240821,161500,79270640950,33200,33200,33200,33200,0
|
|
20240821,161400,79270640950,33200,33200,33200,33200,0
|
|
20240821,161300,79270640950,33200,33200,33200,33200,0
|
|
20240821,161200,79270640950,33200,33200,33200,33200,0
|
|
20240821,161100,79270640950,33200,33200,33200,33200,0
|
|
20240821,161000,79270640950,33200,33200,33200,33200,0
|
|
20240821,160900,79270640950,33200,33200,33200,33200,0
|
|
20240821,160800,79270640950,33200,33200,33200,33200,0
|
|
20240821,160700,79270640950,33200,33200,33200,33200,0
|
|
20240821,160600,79270640950,33200,33200,33200,33200,0
|
|
20240821,160500,79270640950,33200,33200,33200,33200,0
|
|
20240821,160400,79270640950,33200,33200,33200,33200,0
|
|
20240821,160300,79270640950,33200,33200,33200,33200,0
|
|
20240821,160200,79270640950,33200,33200,33200,33200,0
|
|
20240821,160100,79270640950,33200,33200,33200,33200,0
|
|
20240821,160000,79270640950,33200,33200,33200,33200,0
|
|
20240821,155900,79270640950,33200,33200,33200,33200,0
|
|
20240821,155800,79270640950,33200,33200,33200,33200,0
|
|
20240821,155700,79270640950,33200,33200,33200,33200,0
|
|
20240821,155600,79270640950,33200,33200,33200,33200,0
|
|
20240821,155500,79270640950,33200,33200,33200,33200,0
|
|
20240821,155400,79270640950,33200,33200,33200,33200,38751
|
|
20240821,155300,79270640950,33200,33200,33200,33200,0
|
|
20240821,155200,79270640950,33200,33200,33200,33200,0
|
|
20240821,155100,79270640950,33200,33200,33200,33200,0
|
|
20240821,155000,79270640950,33200,33200,33200,33200,0
|
|
20240821,154900,79270640950,33200,33200,33200,33200,0
|
|
20240821,154800,79270640950,33200,33200,33200,33200,0
|
|
20240821,154700,79270640950,33200,33200,33200,33200,0
|
|
20240821,154600,79270640950,33200,33200,33200,33200,0
|
|
20240821,154500,79270640950,33200,33200,33200,33200,0
|
|
20240821,154400,79270640950,33200,33200,33200,33200,0
|
|
20240821,154300,79270640950,33200,33200,33200,33200,0
|
|
20240821,154200,79270640950,33200,33200,33200,33200,0
|
|
20240821,154100,79270640950,33200,33200,33200,33200,0
|
|
20240821,154000,79270640950,33200,33200,33200,33200,0
|
|
20240821,153900,79270640950,33200,33200,33200,33200,0
|
|
20240821,153800,79270640950,33200,33200,33200,33200,0
|
|
20240821,153700,79270640950,33200,33200,33200,33200,0
|
|
20240821,153600,79270640950,33200,33200,33200,33200,0
|
|
20240821,153500,79270640950,33200,33200,33200,33200,0
|
|
20240821,153400,79270640950,33200,33200,33200,33200,0
|
|
20240821,153300,79270640950,33200,33200,33200,33200,0
|
|
20240821,153200,79270640950,33200,33200,33200,33200,0
|
|
20240821,153100,79270640950,33200,33200,33200,33200,0
|
|
20240821,153000,79270640950,33200,33200,33200,33200,38751
|
|
20240821,152900,77984107750,33100,33100,33100,33100,0
|
|
20240821,152800,77984107750,33100,33100,33100,33100,0
|
|
20240821,152700,77984107750,33100,33100,33100,33100,0
|
|
20240821,152600,77984107750,33100,33100,33100,33100,0
|
|
20240821,152500,77984107750,33100,33100,33100,33100,0
|
|
20240821,152400,77984107750,33100,33100,33100,33100,0
|
|
20240821,152300,77984107750,33100,33100,33100,33100,0
|
|
20240821,152200,77984107750,33100,33100,33100,33100,0
|
|
20240821,152100,77984107750,33100,33100,33100,33100,0
|
|
20240821,152000,77984107750,33100,33100,33100,33100,0
|
|
20240821,151900,77984107750,33100,33100,33100,33050,2178
|
|
20240821,151800,77912078750,33050,33100,33100,33050,6455
|
|
20240821,151700,77698637500,33100,33100,33100,33050,2585
|
|
20240821,151600,77613102850,33050,33100,33100,33050,2024
|
|
20240821,151500,77546155700,33050,33050,33100,33050,5575
|
|
20240821,151400,77361869500,33100,33100,33100,33050,3721
|
|
20240821,151300,77238751950,33100,33050,33100,33000,3473
|
|
20240821,151200,77123958900,33050,33050,33050,33000,2924
|
|
20240821,151100,77027407500,33000,33050,33050,33000,4939
|
|
20240821,151000,76864209350,33050,33050,33050,33000,3490
|
|
20240821,150900,76748976600,33050,32950,33050,32950,9160
|
|
20240821,150800,76446717700,33000,33000,33000,32950,2480
|
|
20240821,150700,76364916700,33000,32950,33000,32900,5723
|
|
20240821,150600,76176326450,32950,32950,32950,32900,856
|
|
20240821,150500,76148141550,32950,32950,32950,32900,4468
|
|
20240821,150400,76001093700,32950,32950,32950,32900,3254
|
|
20240821,150300,75893912300,32950,32950,32950,32900,1986
|
|
20240821,150200,75828515300,32950,32950,32950,32900,958
|
|
20240821,150100,75796968700,32950,32850,32950,32850,2575
|
|
20240821,150000,75712228600,32850,32950,32950,32850,4994
|
|
20240821,145900,75547913250,32950,32950,32950,32900,1856
|
|
20240821,145800,75486821800,32950,32900,32950,32900,6934
|
|
20240821,145700,75258666950,32950,32950,33000,32900,1714
|
|
20240821,145600,75202239050,32900,32950,33000,32900,1898
|
|
20240821,145500,75139706550,33000,33000,33000,32900,1914
|
|
20240821,145400,75076629600,32950,32950,33000,32950,2252
|
|
20240821,145300,75002398200,33000,33000,33000,32950,2141
|
|
20240821,145200,74931801000,33000,33000,33000,32950,1743
|
|
20240821,145100,74874332800,33000,33000,33000,32950,1415
|
|
20240821,145000,74827684900,32950,32950,33000,32900,5036
|
|
20240821,144900,74661746200,32900,32950,32950,32900,1904
|
|
20240821,144800,74599067350,32950,32900,32950,32900,4225
|
|
20240821,144700,74460046050,32900,32950,33000,32900,2666
|
|
20240821,144600,74372207850,32950,32950,33000,32900,10195
|
|
20240821,144500,74036269300,33000,33050,33050,32950,2404
|
|
20240821,144400,73956973700,32950,33000,33050,32950,4696
|
|
20240821,144300,73802042650,33000,33050,33050,32950,6329
|
|
20240821,144200,73593174400,33050,33050,33050,33000,3249
|
|
20240821,144100,73485864900,33050,33050,33100,33000,4348
|
|
20240821,144000,73342173850,33050,33050,33050,33000,2348
|
|
20240821,143900,73264625200,33000,33000,33050,33000,2012
|
|
20240821,143800,73198207300,33000,33050,33050,33000,1347
|
|
20240821,143700,73153719650,33050,32950,33050,32950,2427
|
|
20240821,143600,73073633900,33000,33000,33000,32950,853
|
|
20240821,143500,73045496500,33000,33000,33000,32950,2551
|
|
20240821,143400,72961356700,33000,33000,33050,32950,2450
|
|
20240821,143300,72880496950,33050,32950,33050,32950,11226
|
|
20240821,143200,72510277650,32950,32900,32950,32900,2437
|
|
20240821,143100,72430074200,32950,32950,32950,32900,2071
|
|
20240821,143000,72361909300,32950,32950,32950,32900,1326
|
|
20240821,142900,72318256100,32950,32900,32950,32850,2894
|
|
20240821,142800,72223042600,32900,32950,32950,32850,3367
|
|
20240821,142700,72112309200,32950,32950,32950,32850,3551
|
|
20240821,142600,71995445950,32950,32900,32950,32850,2591
|
|
20240821,142500,71910190450,32900,32900,32900,32850,2361
|
|
20240821,142400,71832604000,32900,32900,32900,32850,3425
|
|
20240821,142300,71719983100,32900,32950,32950,32850,3439
|
|
20240821,142200,71606909750,32900,32950,33000,32850,13079
|
|
20240821,142100,71176296600,33000,33000,33000,32950,1654
|
|
20240821,142000,71121772200,32950,33000,33000,32950,2512
|
|
20240821,141900,71038964500,33000,33000,33000,32950,1636
|
|
20240821,141800,70985021850,33000,32950,33000,32950,1576
|
|
20240821,141700,70933067000,33000,33000,33000,32950,1322
|
|
20240821,141600,70889461650,33000,32950,33000,32950,1122
|
|
20240821,141500,70852466000,33000,32950,33000,32950,1911
|
|
20240821,141400,70789439000,33000,33000,33000,32950,1969
|
|
20240821,141300,70724529400,33000,33000,33000,32900,1659
|
|
20240821,141200,70669842450,33000,33000,33000,32950,5046
|
|
20240821,141100,70503543150,32950,33000,33000,32950,1596
|
|
20240821,141000,70450904100,33000,33000,33000,32950,2117
|
|
20240821,140900,70381077000,33000,33000,33000,32950,1531
|
|
20240821,140800,70330603700,33000,33000,33000,32900,5120
|
|
20240821,140700,70161868500,33000,33000,33000,32950,1549
|
|
20240821,140600,70110788800,33000,33000,33050,32950,3135
|
|
20240821,140500,70007371600,33000,32950,33000,32900,1574
|
|
20240821,140400,69955529300,32950,33000,33000,32900,6057
|
|
20240821,140300,69755898400,32950,32900,33050,32900,3551
|
|
20240821,140200,69638847950,32900,32950,32950,32900,1536
|
|
20240821,140100,69588295800,32950,32950,32950,32900,3517
|
|
20240821,140000,69472566600,32950,32950,33000,32900,9871
|
|
20240821,135900,69147658350,33000,33000,33000,32950,3697
|
|
20240821,135800,69025817650,33000,32950,33050,32950,931
|
|
20240821,135700,68995103600,32950,33000,33050,32950,1689
|
|
20240821,135600,68939382450,33000,33000,33050,33000,2816
|
|
20240821,135500,68846428150,33050,33050,33050,33000,4249
|
|
20240821,135400,68706101100,33050,33100,33100,33000,1979
|
|
20240821,135300,68640731450,33100,33050,33100,33050,1355
|
|
20240821,135200,68595927350,33100,33000,33100,33000,1574
|
|
20240821,135100,68543876100,33000,33100,33100,33000,2861
|
|
20240821,135000,68449294650,33100,33050,33100,33000,1221
|
|
20240821,134900,68408940850,33100,33050,33100,33000,1143
|
|
20240821,134800,68371146300,33100,33100,33100,33000,1964
|
|
20240821,134700,68306256050,33100,33050,33100,33000,2540
|
|
20240821,134600,68222315350,33050,33000,33050,33000,1280
|
|
20240821,134500,68180044800,33050,33050,33050,33000,1245
|
|
20240821,134400,68138924100,33050,33050,33050,33000,1649
|
|
20240821,134300,68084441450,33050,33050,33050,33000,3600
|
|
20240821,134200,67965625800,33050,33050,33050,33000,1227
|
|
20240821,134100,67925103800,33050,33050,33050,33000,901
|
|
20240821,134000,67895356350,33050,32950,33050,32950,1385
|
|
20240821,133900,67849668200,33000,32950,33000,32950,1075
|
|
20240821,133800,67814219900,33000,33000,33000,32950,2336
|
|
20240821,133700,67737162100,33000,32950,33000,32950,1179
|
|
20240821,133600,67698274300,33000,33000,33000,32950,4533
|
|
20240821,133500,67548731700,33000,33050,33100,33000,1517
|
|
20240821,133400,67498617800,33000,33050,33100,33000,1793
|
|
20240821,133300,67439346250,33100,33100,33100,33050,994
|
|
20240821,133200,67406479550,33100,33100,33100,33050,1086
|
|
20240821,133100,67370563700,33100,33100,33100,33050,1139
|
|
20240821,133000,67332889700,33100,33050,33100,33050,2490
|
|
20240821,132900,67250554800,33100,33100,33100,33050,816
|
|
20240821,132800,67223560550,33100,33100,33100,33050,1781
|
|
20240821,132700,67164665150,33100,33050,33100,33050,1336
|
|
20240821,132600,67120486700,33100,33100,33100,33050,3206
|
|
20240821,132500,67014505650,33100,33100,33100,33050,1092
|
|
20240821,132400,66978381000,33100,33100,33100,33050,1369
|
|
20240821,132300,66933088150,33050,33100,33100,33000,2727
|
|
20240821,132200,66842954300,33100,33100,33100,33050,1512
|
|
20240821,132100,66792960050,33100,33100,33100,33050,1934
|
|
20240821,132000,66729008450,33100,33100,33100,33050,954
|
|
20240821,131900,66697454750,33100,33100,33100,33050,1854
|
|
20240821,131800,66636157000,33100,33100,33100,33050,803
|
|
20240821,131700,66609595650,33100,33000,33100,33000,1407
|
|
20240821,131600,66563075250,33050,33050,33100,33000,1673
|
|
20240821,131500,66507793850,33050,33050,33050,33000,1828
|
|
20240821,131400,66447408600,33050,33050,33050,33000,1532
|
|
20240821,131300,66396808050,33050,33050,33100,33000,1645
|
|
20240821,131200,66342422750,33050,33050,33100,33000,2685
|
|
20240821,131100,66253603900,33100,33100,33100,33000,2070
|
|
20240821,131000,66185187050,33100,33100,33100,33050,1299
|
|
20240821,130900,66142223600,33100,33100,33150,33050,2159
|
|
20240821,130800,66070758250,33100,33150,33150,33050,842
|
|
20240821,130700,66042904900,33100,33100,33150,33050,1221
|
|
20240821,130600,66002502750,33100,33150,33150,33050,652
|
|
20240821,130500,65980907050,33150,33100,33150,33050,3164
|
|
20240821,130400,65876195600,33100,33100,33100,33050,978
|
|
20240821,130300,65843861800,33100,33100,33100,33000,1223
|
|
20240821,130200,65803419250,33100,33000,33100,33000,1461
|
|
20240821,130100,65755151650,33050,33100,33100,33000,2888
|
|
20240821,130000,65659725950,33100,33050,33100,33050,1615
|
|
20240821,125900,65606289650,33100,33100,33100,33050,1509
|
|
20240821,125800,65556392750,33100,33050,33100,33000,1392
|
|
20240821,125700,65510378600,33050,33000,33050,33000,1277
|
|
20240821,125600,65468198900,33050,33000,33050,32950,1842
|
|
20240821,125500,65407424800,32950,33000,33000,32950,1363
|
|
20240821,125400,65362478300,33000,33100,33100,33000,2167
|
|
20240821,125300,65290898150,33100,33100,33100,33050,1168
|
|
20240821,125200,65252272850,33050,33100,33100,33000,3136
|
|
20240821,125100,65148642850,33050,33050,33100,33000,2496
|
|
20240821,125000,65066174150,33100,33050,33100,33000,1103
|
|
20240821,124900,65029713700,33000,33050,33100,33000,2174
|
|
20240821,124800,64957886350,33100,33100,33100,33050,1498
|
|
20240821,124700,64908321600,33100,33100,33100,33050,732
|
|
20240821,124600,64884113850,33050,33100,33100,33050,1129
|
|
20240821,124500,64846778850,33100,33100,33100,33050,931
|
|
20240821,124400,64815981450,33100,33100,33100,33050,1735
|
|
20240821,124300,64758586700,33100,33150,33150,33050,4235
|
|
20240821,124200,64618393750,33150,33150,33150,33100,677
|
|
20240821,124100,64595961300,33150,33150,33150,33100,1131
|
|
20240821,124000,64558489400,33150,33150,33150,33100,969
|
|
20240821,123900,64526392650,33150,33100,33200,33100,976
|
|
20240821,123800,64494034550,33150,33150,33200,33100,1714
|
|
20240821,123700,64437212700,33200,33200,33200,33150,891
|
|
20240821,123600,64407652600,33200,33200,33200,33150,1459
|
|
20240821,123500,64359265050,33200,33200,33200,33100,2446
|
|
20240821,123400,64278160000,33200,33200,33200,33150,2221
|
|
20240821,123300,64204455750,33150,33200,33200,33150,878
|
|
20240821,123200,64175325600,33200,33200,33200,33150,1983
|
|
20240821,123100,64109513000,33200,33200,33200,33150,1495
|
|
20240821,123000,64059914350,33150,33150,33200,33100,2423
|
|
20240821,122900,63979587650,33150,33150,33150,33100,704
|
|
20240821,122800,63956265750,33150,33100,33150,33050,804
|
|
20240821,122700,63929631300,33100,33100,33150,33050,1609
|
|
20240821,122600,63876374800,33100,33050,33100,33050,1735
|
|
20240821,122500,63818965550,33100,33150,33150,33050,4045
|
|
20240821,122400,63685133650,33150,33150,33150,33100,1380
|
|
20240821,122300,63639436200,33150,33100,33150,33100,815
|
|
20240821,122200,63612426650,33150,33150,33150,33050,704
|
|
20240821,122100,63589113500,33150,33150,33150,33050,2063
|
|
20240821,122000,63520800950,33150,33100,33150,33050,4675
|
|
20240821,121900,63366081400,33050,33000,33100,33000,3345
|
|
20240821,121800,63255549600,33050,33050,33100,33000,3160
|
|
20240821,121700,63151178550,33050,33100,33100,33000,2787
|
|
20240821,121600,63059078700,33100,33100,33100,33050,1564
|
|
20240821,121500,63007358450,33100,33100,33150,33100,4171
|
|
20240821,121400,62869249250,33150,33150,33150,33100,905
|
|
20240821,121300,62839262000,33150,33150,33200,33100,2886
|
|
20240821,121200,62743601150,33150,33150,33150,33100,1844
|
|
20240821,121100,62682524500,33150,33200,33200,33100,1065
|
|
20240821,121000,62647233450,33200,33200,33200,33100,3149
|
|
20240821,120900,62542859500,33200,33200,33200,33150,1379
|
|
20240821,120800,62497119350,33150,33200,33200,33150,958
|
|
20240821,120700,62465340650,33200,33200,33200,33150,832
|
|
20240821,120600,62437737300,33200,33200,33200,33150,1170
|
|
20240821,120500,62398920400,33200,33200,33200,33100,2034
|
|
20240821,120400,62331475350,33200,33150,33200,33100,1378
|
|
20240821,120300,62285819800,33150,33150,33150,33100,1245
|
|
20240821,120200,62244583750,33100,33100,33150,33100,2092
|
|
20240821,120100,62175262000,33100,33150,33150,33100,1035
|
|
20240821,120000,62140980200,33150,33100,33150,33100,708
|
|
20240821,115900,62117521200,33150,33150,33200,33100,1500
|
|
20240821,115800,62067790250,33150,33150,33150,33100,1548
|
|
20240821,115700,62016518950,33150,33150,33150,33100,1027
|
|
20240821,115600,61982501350,33150,33150,33200,33100,2119
|
|
20240821,115500,61912303800,33150,33150,33200,33100,1738
|
|
20240821,115400,61854680900,33100,33150,33150,33100,858
|
|
20240821,115300,61826254200,33150,33150,33200,33150,1678
|
|
20240821,115200,61770601850,33200,33200,33200,33100,1143
|
|
20240821,115100,61732695700,33150,33150,33200,33100,1236
|
|
20240821,115000,61691737300,33100,33250,33250,33100,3358
|
|
20240821,114900,61580363050,33250,33250,33250,33200,3424
|
|
20240821,114800,61466664850,33250,33150,33250,33150,1847
|
|
20240821,114700,61405304700,33200,33200,33200,33150,1459
|
|
20240821,114600,61356896150,33200,33250,33250,33150,1827
|
|
20240821,114500,61296243800,33200,33200,33250,33150,6178
|
|
20240821,114400,61091119050,33200,33200,33200,33150,1501
|
|
20240821,114300,61041324000,33200,33200,33200,33150,2110
|
|
20240821,114200,60971321350,33200,33100,33200,33100,4125
|
|
20240821,114100,60834674350,33150,33150,33150,33100,4768
|
|
20240821,114000,60676651350,33150,33150,33150,33100,614
|
|
20240821,113900,60656314850,33100,33050,33150,33050,2239
|
|
20240821,113800,60582218350,33100,33100,33100,33050,1560
|
|
20240821,113700,60530620500,33100,33050,33100,33050,1320
|
|
20240821,113600,60486951350,33100,33100,33100,33050,2270
|
|
20240821,113500,60411888250,33100,33050,33100,33000,1936
|
|
20240821,113400,60347919600,33050,33050,33050,33000,1631
|
|
20240821,113300,60294037800,33050,33050,33050,33000,2226
|
|
20240821,113200,60220556250,33050,33100,33100,33000,2446
|
|
20240821,113100,60139753900,33050,33100,33100,33050,2084
|
|
20240821,113000,60070848850,33100,33100,33100,33050,3220
|
|
20240821,112900,59964382050,33100,33050,33100,33000,4022
|
|
20240821,112800,59831496050,33050,33000,33050,33000,988
|
|
20240821,112700,59798875600,33050,33000,33050,33000,1557
|
|
20240821,112600,59747454650,33000,33000,33050,33000,763
|
|
20240821,112500,59722247650,33050,33050,33100,33000,2602
|
|
20240821,112400,59636271450,33000,33000,33100,33000,3298
|
|
20240821,112300,59527289550,33050,33000,33050,32950,2756
|
|
20240821,112200,59436345350,33050,33050,33050,33000,933
|
|
20240821,112100,59405543800,33050,33000,33050,33000,2181
|
|
20240821,112000,59333525100,33000,33050,33050,32950,1082
|
|
20240821,111900,59297822700,33050,33050,33050,33000,1968
|
|
20240821,111800,59232852000,33050,33100,33100,33000,2364
|
|
20240821,111700,59154693750,33100,33000,33100,33000,2848
|
|
20240821,111600,59060595950,33050,33000,33050,32950,2474
|
|
20240821,111500,58978942900,33000,33050,33050,33000,1776
|
|
20240821,111400,58920305100,33050,33000,33050,32950,2605
|
|
20240821,111300,58834373050,33000,33000,33000,32900,3227
|
|
20240821,111200,58727962150,33000,32950,33000,32900,1843
|
|
20240821,111100,58667209350,32950,32850,32950,32850,5339
|
|
20240821,111000,58491436100,32900,32800,32900,32800,5169
|
|
20240821,110900,58321711050,32850,32850,32850,32800,9185
|
|
20240821,110800,58020150150,32800,32900,32950,32800,13707
|
|
20240821,110700,57569723100,32900,32900,32950,32850,12258
|
|
20240821,110600,57166512300,32850,32900,32950,32850,1625
|
|
20240821,110500,57113085850,32900,32950,32950,32900,3681
|
|
20240821,110400,56991945800,32950,33000,33000,32900,2075
|
|
20240821,110300,56923634250,33000,32950,33000,32950,1999
|
|
20240821,110200,56857747150,32950,33000,33000,32950,2313
|
|
20240821,110100,56781492900,33000,33000,33050,32950,2116
|
|
20240821,110000,56711689350,33000,33050,33050,33000,3966
|
|
20240821,105900,56580790300,33050,33000,33050,32950,6032
|
|
20240821,105800,56381751050,32950,33000,33000,32900,5429
|
|
20240821,105700,56202854550,32950,32950,33000,32950,1813
|
|
20240821,105600,56143097200,33000,32950,33000,32950,3576
|
|
20240821,105500,56025250350,33000,33000,33050,32950,8443
|
|
20240821,105400,55746726800,33000,33000,33100,33000,2634
|
|
20240821,105300,55659767250,33050,33050,33100,33000,2279
|
|
20240821,105200,55584439600,33050,33050,33100,33000,3174
|
|
20240821,105100,55479496850,33050,33100,33100,33000,2572
|
|
20240821,105000,55394480300,33100,33050,33100,33050,907
|
|
20240821,104900,55364482550,33100,33100,33100,33050,826
|
|
20240821,104800,55337151400,33050,33150,33200,33050,3881
|
|
20240821,104700,55208578250,33100,33150,33150,33100,1782
|
|
20240821,104600,55149576550,33100,33050,33100,33050,9157
|
|
20240821,104500,54846506400,33050,33050,33100,33050,2568
|
|
20240821,104400,54761602250,33100,33050,33100,33050,3789
|
|
20240821,104300,54636370000,33100,33050,33100,33000,2564
|
|
20240821,104200,54551618700,33050,33100,33100,33000,6646
|
|
20240821,104100,54331957900,33050,33050,33100,33050,1531
|
|
20240821,104000,54281325950,33100,33050,33100,33050,647
|
|
20240821,103900,54259925250,33050,33100,33100,33050,1956
|
|
20240821,103800,54195256100,33100,33100,33100,33050,2879
|
|
20240821,103700,54100039250,33050,33050,33100,33050,5325
|
|
20240821,103600,53924032050,33050,33150,33150,33050,5055
|
|
20240821,103500,53756690150,33100,33300,33300,33100,8766
|
|
20240821,103400,53465594000,33300,33300,33300,33250,2054
|
|
20240821,103300,53397269350,33250,33350,33350,33250,3346
|
|
20240821,103200,53285827000,33300,33300,33350,33250,1081
|
|
20240821,103100,53249809400,33300,33300,33300,33250,8320
|
|
20240821,103000,52972777150,33300,33250,33300,33250,701
|
|
20240821,102900,52949437850,33300,33250,33300,33200,3315
|
|
20240821,102800,52839205600,33250,33250,33250,33150,2342
|
|
20240821,102700,52761447550,33200,33200,33250,33200,3948
|
|
20240821,102600,52630307100,33200,33200,33250,33150,7952
|
|
20240821,102500,52366370750,33150,33200,33200,33150,4044
|
|
20240821,102400,52232139000,33200,33150,33200,33100,4515
|
|
20240821,102300,52082349550,33150,33200,33200,33100,3499
|
|
20240821,102200,51966333300,33200,33200,33200,33150,1517
|
|
20240821,102100,51915987050,33150,33200,33200,33150,5261
|
|
20240821,102000,51741414200,33150,33200,33200,33150,2066
|
|
20240821,101900,51672837450,33150,33150,33200,33100,5735
|
|
20240821,101800,51482734800,33150,33000,33200,33000,6467
|
|
20240821,101700,51268725500,33050,33000,33050,33000,5297
|
|
20240821,101600,51093856100,33050,33200,33250,33000,12179
|
|
20240821,101500,50690676600,33200,33250,33250,33200,2024
|
|
20240821,101400,50623430400,33250,33300,33300,33200,2420
|
|
20240821,101300,50542990200,33300,33300,33300,33250,1438
|
|
20240821,101200,50495130700,33300,33200,33300,33150,4782
|
|
20240821,101100,50336242800,33200,33300,33300,33200,4969
|
|
20240821,101000,50171061450,33300,33200,33350,33200,5661
|
|
20240821,100900,49982666400,33250,33250,33300,33200,3068
|
|
20240821,100800,49880687150,33250,33300,33350,33150,14998
|
|
20240821,100700,49382331600,33350,33500,33500,33300,27815
|
|
20240821,100600,48452109250,33500,33450,33500,33400,14522
|
|
20240821,100500,47966163800,33450,33400,33450,33400,3385
|
|
20240821,100400,47853039450,33400,33400,33450,33350,14629
|
|
20240821,100300,47364375350,33350,33350,33400,33300,24635
|
|
20240821,100200,46542317150,33350,33350,33350,33300,3767
|
|
20240821,100100,46416838200,33350,33400,33400,33300,3673
|
|
20240821,100000,46294354150,33400,33350,33400,33300,4019
|
|
20240821,095900,46160304300,33350,33400,33400,33350,5493
|
|
20240821,095800,45977074150,33350,33400,33450,33350,22630
|
|
20240821,095700,45221006400,33400,33450,33450,33400,4868
|
|
20240821,095600,45058381650,33400,33450,33450,33400,5685
|
|
20240821,095500,44868443500,33450,33450,33450,33350,6041
|
|
20240821,095400,44666654000,33450,33400,33450,33350,7401
|
|
20240821,095300,44419444700,33400,33400,33400,33350,7926
|
|
20240821,095200,44154880400,33350,33500,33500,33350,11656
|
|
20240821,095100,43765072500,33450,33500,33500,33450,9385
|
|
20240821,095000,43450879450,33500,33400,33500,33400,31582
|
|
20240821,094900,42394882400,33400,33200,33400,33150,15019
|
|
20240821,094800,41894934600,33250,33400,33400,33200,19455
|
|
20240821,094700,41246636400,33400,33400,33400,33350,10299
|
|
20240821,094600,40902692850,33400,33350,33400,33300,6794
|
|
20240821,094500,40676099500,33350,33250,33350,33250,6895
|
|
20240821,094400,40446486600,33250,33250,33300,33200,7613
|
|
20240821,094300,40193363000,33200,33200,33250,33150,7863
|
|
20240821,094200,39932375200,33200,33300,33300,33150,6905
|
|
20240821,094100,39703010550,33300,33300,33300,33250,4088
|
|
20240821,094000,39566973150,33250,33400,33400,33250,21625
|
|
20240821,093900,38845862100,33400,33350,33400,33300,9869
|
|
20240821,093800,38516640200,33350,33350,33400,33300,9069
|
|
20240821,093700,38214219850,33350,33350,33400,33300,12852
|
|
20240821,093600,37785385850,33400,33300,33400,33250,25155
|
|
20240821,093500,36947156700,33300,33150,33300,33150,20071
|
|
20240821,093400,36280164750,33200,33050,33200,33000,11313
|
|
20240821,093300,35905685500,33050,32900,33100,32900,13159
|
|
20240821,093200,35471570400,32950,32950,33000,32900,2863
|
|
20240821,093100,35377246350,32900,33000,33000,32900,8236
|
|
20240821,093000,35105840700,33000,33000,33050,32950,8552
|
|
20240821,092900,34823642000,33000,33000,33050,32950,16116
|
|
20240821,092800,34291797900,33000,32850,33000,32800,11982
|
|
20240821,092700,33897514250,32850,32900,32950,32800,11936
|
|
20240821,092600,33504881200,32950,32850,32950,32850,6084
|
|
20240821,092500,33304813950,32850,32750,32950,32700,7403
|
|
20240821,092400,33061616300,32750,32600,32750,32550,26829
|
|
20240821,092300,32185799100,32600,32600,32650,32500,24336
|
|
20240821,092200,31392719400,32600,32700,32750,32600,23084
|
|
20240821,092100,30639023250,32700,32800,32950,32700,12297
|
|
20240821,092000,30235678250,32750,32750,32800,32700,6675
|
|
20240821,091900,30017157850,32700,32850,32950,32700,13228
|
|
20240821,091800,29583388450,32900,33050,33100,32800,19103
|
|
20240821,091700,28953788800,33100,33100,33250,33000,22943
|
|
20240821,091600,28193299800,33000,33000,33100,32950,19776
|
|
20240821,091500,27540618100,32950,32900,33050,32800,26665
|
|
20240821,091400,26663385450,32900,32950,33050,32900,15075
|
|
20240821,091300,26166282900,32950,32750,33000,32700,14899
|
|
20240821,091200,25675740000,32750,33100,33150,32650,56453
|
|
20240821,091100,23821259350,33050,33050,33150,33000,24335
|
|
20240821,091000,23016667150,33100,33300,33350,33100,50528
|
|
20240821,090900,21338018400,33300,33600,33700,33250,73724
|
|
20240821,090800,18864417550,33650,33800,33800,33550,59389
|
|
20240821,090700,16863514200,33800,33550,33800,33550,79500
|
|
20240821,090600,14185404450,33550,33500,33600,33400,54644
|
|
20240821,090500,12355682850,33550,33550,33700,33500,88165
|
|
20240821,090400,9395265600,33500,33100,33550,33050,112137
|
|
20240821,090300,5652742300,33050,33050,33100,32800,36386
|
|
20240821,090200,4452235800,33000,32700,33150,32650,69108
|
|
20240821,090100,2175310200,32700,32350,32700,32350,25738
|
|
20240821,090000,1337162350,32350,32350,32500,32250,40630
|