627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,192400,45133871900,33150,33150,33150,33150,33323
|
|
20240823,192300,45133871900,33150,33150,33150,33150,0
|
|
20240823,192200,45133871900,33150,33150,33150,33150,0
|
|
20240823,192100,45133871900,33150,33150,33150,33150,0
|
|
20240823,192000,45133871900,33150,33150,33150,33150,0
|
|
20240823,191900,45133871900,33150,33150,33150,33150,0
|
|
20240823,191800,45133871900,33150,33150,33150,33150,0
|
|
20240823,191700,45133871900,33150,33150,33150,33150,0
|
|
20240823,191600,45133871900,33150,33150,33150,33150,0
|
|
20240823,191500,45133871900,33150,33150,33150,33150,0
|
|
20240823,191400,45133871900,33150,33150,33150,33150,0
|
|
20240823,191300,45133871900,33150,33150,33150,33150,0
|
|
20240823,191200,45133871900,33150,33150,33150,33150,0
|
|
20240823,191100,45133871900,33150,33150,33150,33150,0
|
|
20240823,191000,45133871900,33150,33150,33150,33150,0
|
|
20240823,190900,45133871900,33150,33150,33150,33150,0
|
|
20240823,190800,45133871900,33150,33150,33150,33150,0
|
|
20240823,190700,45133871900,33150,33150,33150,33150,0
|
|
20240823,190600,45133871900,33150,33150,33150,33150,0
|
|
20240823,190500,45133871900,33150,33150,33150,33150,0
|
|
20240823,190400,45133871900,33150,33150,33150,33150,0
|
|
20240823,190300,45133871900,33150,33150,33150,33150,0
|
|
20240823,190200,45133871900,33150,33150,33150,33150,0
|
|
20240823,190100,45133871900,33150,33150,33150,33150,0
|
|
20240823,190000,45133871900,33150,33150,33150,33150,0
|
|
20240823,185900,45133871900,33150,33150,33150,33150,0
|
|
20240823,185800,45133871900,33150,33150,33150,33150,0
|
|
20240823,185700,45133871900,33150,33150,33150,33150,0
|
|
20240823,185600,45133871900,33150,33150,33150,33150,0
|
|
20240823,185500,45133871900,33150,33150,33150,33150,0
|
|
20240823,185400,45133871900,33150,33150,33150,33150,33323
|
|
20240823,185300,45133871900,33150,33150,33150,33150,0
|
|
20240823,185200,45133871900,33150,33150,33150,33150,0
|
|
20240823,185100,45133871900,33150,33150,33150,33150,0
|
|
20240823,185000,45133871900,33150,33150,33150,33150,0
|
|
20240823,184900,45133871900,33150,33150,33150,33150,0
|
|
20240823,184800,45133871900,33150,33150,33150,33150,0
|
|
20240823,184700,45133871900,33150,33150,33150,33150,0
|
|
20240823,184600,45133871900,33150,33150,33150,33150,0
|
|
20240823,184500,45133871900,33150,33150,33150,33150,0
|
|
20240823,184400,45133871900,33150,33150,33150,33150,0
|
|
20240823,184300,45133871900,33150,33150,33150,33150,0
|
|
20240823,184200,45133871900,33150,33150,33150,33150,0
|
|
20240823,184100,45133871900,33150,33150,33150,33150,0
|
|
20240823,184000,45133871900,33150,33150,33150,33150,0
|
|
20240823,183900,45133871900,33150,33150,33150,33150,0
|
|
20240823,183800,45133871900,33150,33150,33150,33150,0
|
|
20240823,183700,45133871900,33150,33150,33150,33150,0
|
|
20240823,183600,45133871900,33150,33150,33150,33150,0
|
|
20240823,183500,45133871900,33150,33150,33150,33150,0
|
|
20240823,183400,45133871900,33150,33150,33150,33150,0
|
|
20240823,183300,45133871900,33150,33150,33150,33150,0
|
|
20240823,183200,45133871900,33150,33150,33150,33150,0
|
|
20240823,183100,45133871900,33150,33150,33150,33150,0
|
|
20240823,183000,45133871900,33150,33150,33150,33150,0
|
|
20240823,182900,45133871900,33150,33150,33150,33150,0
|
|
20240823,182800,45133871900,33150,33150,33150,33150,0
|
|
20240823,182700,45133871900,33150,33150,33150,33150,0
|
|
20240823,182600,45133871900,33150,33150,33150,33150,0
|
|
20240823,182500,45133871900,33150,33150,33150,33150,0
|
|
20240823,182400,45133871900,33150,33150,33150,33150,33323
|
|
20240823,182300,45133871900,33150,33150,33150,33150,0
|
|
20240823,182200,45133871900,33150,33150,33150,33150,0
|
|
20240823,182100,45133871900,33150,33150,33150,33150,0
|
|
20240823,182000,45133871900,33150,33150,33150,33150,0
|
|
20240823,181900,45133871900,33150,33150,33150,33150,0
|
|
20240823,181800,45133871900,33150,33150,33150,33150,0
|
|
20240823,181700,45133871900,33150,33150,33150,33150,0
|
|
20240823,181600,45133871900,33150,33150,33150,33150,0
|
|
20240823,181500,45133871900,33150,33150,33150,33150,0
|
|
20240823,181400,45133871900,33150,33150,33150,33150,0
|
|
20240823,181300,45133871900,33150,33150,33150,33150,0
|
|
20240823,181200,45133871900,33150,33150,33150,33150,0
|
|
20240823,181100,45133871900,33150,33150,33150,33150,0
|
|
20240823,181000,45133871900,33150,33150,33150,33150,0
|
|
20240823,180900,45133871900,33150,33150,33150,33150,0
|
|
20240823,180800,45133871900,33150,33150,33150,33150,0
|
|
20240823,180700,45133871900,33150,33150,33150,33150,0
|
|
20240823,180600,45133871900,33150,33150,33150,33150,0
|
|
20240823,180500,45133871900,33150,33150,33150,33150,0
|
|
20240823,180400,45133871900,33150,33150,33150,33150,0
|
|
20240823,180300,45133871900,33150,33150,33150,33150,0
|
|
20240823,180200,45133871900,33150,33150,33150,33150,0
|
|
20240823,180100,45133871900,33150,33150,33150,33150,0
|
|
20240823,180000,45133871900,33150,33150,33150,33150,0
|
|
20240823,175900,45133871900,33150,33150,33150,33150,0
|
|
20240823,175800,45133871900,33150,33150,33150,33150,0
|
|
20240823,175700,45133871900,33150,33150,33150,33150,0
|
|
20240823,175600,45133871900,33150,33150,33150,33150,0
|
|
20240823,175500,45133871900,33150,33150,33150,33150,0
|
|
20240823,175400,45133871900,33150,33150,33150,33150,33323
|
|
20240823,175300,45133871900,33150,33150,33150,33150,0
|
|
20240823,175200,45133871900,33150,33150,33150,33150,0
|
|
20240823,175100,45133871900,33150,33150,33150,33150,0
|
|
20240823,175000,45133871900,33150,33150,33150,33150,0
|
|
20240823,174900,45133871900,33150,33150,33150,33150,0
|
|
20240823,174800,45133871900,33150,33150,33150,33150,0
|
|
20240823,174700,45133871900,33150,33150,33150,33150,0
|
|
20240823,174600,45133871900,33150,33150,33150,33150,0
|
|
20240823,174500,45133871900,33150,33150,33150,33150,0
|
|
20240823,174400,45133871900,33150,33150,33150,33150,0
|
|
20240823,174300,45133871900,33150,33150,33150,33150,0
|
|
20240823,174200,45133871900,33150,33150,33150,33150,0
|
|
20240823,174100,45133871900,33150,33150,33150,33150,0
|
|
20240823,174000,45133871900,33150,33150,33150,33150,0
|
|
20240823,173900,45133871900,33150,33150,33150,33150,0
|
|
20240823,173800,45133871900,33150,33150,33150,33150,0
|
|
20240823,173700,45133871900,33150,33150,33150,33150,0
|
|
20240823,173600,45133871900,33150,33150,33150,33150,0
|
|
20240823,173500,45133871900,33150,33150,33150,33150,0
|
|
20240823,173400,45133871900,33150,33150,33150,33150,0
|
|
20240823,173300,45133871900,33150,33150,33150,33150,0
|
|
20240823,173200,45133871900,33150,33150,33150,33150,0
|
|
20240823,173100,45133871900,33150,33150,33150,33150,0
|
|
20240823,173000,45133871900,33150,33150,33150,33150,0
|
|
20240823,172900,45133871900,33150,33150,33150,33150,0
|
|
20240823,172800,45133871900,33150,33150,33150,33150,0
|
|
20240823,172700,45133871900,33150,33150,33150,33150,0
|
|
20240823,172600,45133871900,33150,33150,33150,33150,0
|
|
20240823,172500,45133871900,33150,33150,33150,33150,0
|
|
20240823,172400,45133871900,33150,33150,33150,33150,33323
|
|
20240823,172300,45133871900,33150,33150,33150,33150,0
|
|
20240823,172200,45133871900,33150,33150,33150,33150,0
|
|
20240823,172100,45133871900,33150,33150,33150,33150,0
|
|
20240823,172000,45133871900,33150,33150,33150,33150,0
|
|
20240823,171900,45133871900,33150,33150,33150,33150,0
|
|
20240823,171800,45133871900,33150,33150,33150,33150,0
|
|
20240823,171700,45133871900,33150,33150,33150,33150,0
|
|
20240823,171600,45133871900,33150,33150,33150,33150,0
|
|
20240823,171500,45133871900,33150,33150,33150,33150,0
|
|
20240823,171400,45133871900,33150,33150,33150,33150,0
|
|
20240823,171300,45133871900,33150,33150,33150,33150,0
|
|
20240823,171200,45133871900,33150,33150,33150,33150,0
|
|
20240823,171100,45133871900,33150,33150,33150,33150,0
|
|
20240823,171000,45133871900,33150,33150,33150,33150,0
|
|
20240823,170900,45133871900,33150,33150,33150,33150,0
|
|
20240823,170800,45133871900,33150,33150,33150,33150,0
|
|
20240823,170700,45133871900,33150,33150,33150,33150,0
|
|
20240823,170600,45133871900,33150,33150,33150,33150,0
|
|
20240823,170500,45133871900,33150,33150,33150,33150,0
|
|
20240823,170400,45133871900,33150,33150,33150,33150,0
|
|
20240823,170300,45133871900,33150,33150,33150,33150,0
|
|
20240823,170200,45133871900,33150,33150,33150,33150,0
|
|
20240823,170100,45133871900,33150,33150,33150,33150,0
|
|
20240823,170000,45133871900,33150,33150,33150,33150,0
|
|
20240823,165900,45133871900,33150,33150,33150,33150,0
|
|
20240823,165800,45133871900,33150,33150,33150,33150,0
|
|
20240823,165700,45133871900,33150,33150,33150,33150,0
|
|
20240823,165600,45133871900,33150,33150,33150,33150,0
|
|
20240823,165500,45133871900,33150,33150,33150,33150,0
|
|
20240823,165400,45133871900,33150,33150,33150,33150,33323
|
|
20240823,165300,45133871900,33150,33150,33150,33150,0
|
|
20240823,165200,45133871900,33150,33150,33150,33150,0
|
|
20240823,165100,45133871900,33150,33150,33150,33150,0
|
|
20240823,165000,45133871900,33150,33150,33150,33150,0
|
|
20240823,164900,45133871900,33150,33150,33150,33150,0
|
|
20240823,164800,45133871900,33150,33150,33150,33150,0
|
|
20240823,164700,45133871900,33150,33150,33150,33150,0
|
|
20240823,164600,45133871900,33150,33150,33150,33150,0
|
|
20240823,164500,45133871900,33150,33150,33150,33150,0
|
|
20240823,164400,45133871900,33150,33150,33150,33150,0
|
|
20240823,164300,45133871900,33150,33150,33150,33150,0
|
|
20240823,164200,45133871900,33150,33150,33150,33150,0
|
|
20240823,164100,45133871900,33150,33150,33150,33150,0
|
|
20240823,164000,45133871900,33150,33150,33150,33150,0
|
|
20240823,163900,45133871900,33150,33150,33150,33150,0
|
|
20240823,163800,45133871900,33150,33150,33150,33150,0
|
|
20240823,163700,45133871900,33150,33150,33150,33150,0
|
|
20240823,163600,45133871900,33150,33150,33150,33150,0
|
|
20240823,163500,45133871900,33150,33150,33150,33150,0
|
|
20240823,163400,45133871900,33150,33150,33150,33150,0
|
|
20240823,163300,45133871900,33150,33150,33150,33150,0
|
|
20240823,163200,45133871900,33150,33150,33150,33150,0
|
|
20240823,163100,45133871900,33150,33150,33150,33150,0
|
|
20240823,163000,45133871900,33150,33150,33150,33150,0
|
|
20240823,162900,45133871900,33150,33150,33150,33150,0
|
|
20240823,162800,45133871900,33150,33150,33150,33150,0
|
|
20240823,162700,45133871900,33150,33150,33150,33150,0
|
|
20240823,162600,45133871900,33150,33150,33150,33150,0
|
|
20240823,162500,45133871900,33150,33150,33150,33150,0
|
|
20240823,162400,45133871900,33150,33150,33150,33150,33323
|
|
20240823,162300,45133871900,33150,33150,33150,33150,0
|
|
20240823,162200,45133871900,33150,33150,33150,33150,0
|
|
20240823,162100,45133871900,33150,33150,33150,33150,0
|
|
20240823,162000,45133871900,33150,33150,33150,33150,0
|
|
20240823,161900,45133871900,33150,33150,33150,33150,0
|
|
20240823,161800,45133871900,33150,33150,33150,33150,0
|
|
20240823,161700,45133871900,33150,33150,33150,33150,0
|
|
20240823,161600,45133871900,33150,33150,33150,33150,0
|
|
20240823,161500,45133871900,33150,33150,33150,33150,0
|
|
20240823,161400,45133871900,33150,33150,33150,33150,0
|
|
20240823,161300,45133871900,33150,33150,33150,33150,0
|
|
20240823,161200,45133871900,33150,33150,33150,33150,0
|
|
20240823,161100,45133871900,33150,33150,33150,33150,0
|
|
20240823,161000,45133871900,33150,33150,33150,33150,0
|
|
20240823,160900,45133871900,33150,33150,33150,33150,0
|
|
20240823,160800,45133871900,33150,33150,33150,33150,0
|
|
20240823,160700,45133871900,33150,33150,33150,33150,0
|
|
20240823,160600,45133871900,33150,33150,33150,33150,0
|
|
20240823,160500,45133871900,33150,33150,33150,33150,0
|
|
20240823,160400,45133871900,33150,33150,33150,33150,0
|
|
20240823,160300,45133871900,33150,33150,33150,33150,0
|
|
20240823,160200,45133871900,33150,33150,33150,33150,0
|
|
20240823,160100,45133871900,33150,33150,33150,33150,0
|
|
20240823,160000,45133871900,33150,33150,33150,33150,0
|
|
20240823,155900,45133871900,33150,33150,33150,33150,0
|
|
20240823,155800,45133871900,33150,33150,33150,33150,0
|
|
20240823,155700,45133871900,33150,33150,33150,33150,0
|
|
20240823,155600,45133871900,33150,33150,33150,33150,0
|
|
20240823,155500,45133871900,33150,33150,33150,33150,0
|
|
20240823,155400,45133871900,33150,33150,33150,33150,33323
|
|
20240823,155300,45133871900,33150,33150,33150,33150,0
|
|
20240823,155200,45133871900,33150,33150,33150,33150,0
|
|
20240823,155100,45133871900,33150,33150,33150,33150,0
|
|
20240823,155000,45133871900,33150,33150,33150,33150,0
|
|
20240823,154900,45133871900,33150,33150,33150,33150,0
|
|
20240823,154800,45133871900,33150,33150,33150,33150,0
|
|
20240823,154700,45133871900,33150,33150,33150,33150,0
|
|
20240823,154600,45133871900,33150,33150,33150,33150,0
|
|
20240823,154500,45133871900,33150,33150,33150,33150,0
|
|
20240823,154400,45133871900,33150,33150,33150,33150,0
|
|
20240823,154300,45133871900,33150,33150,33150,33150,0
|
|
20240823,154200,45133871900,33150,33150,33150,33150,0
|
|
20240823,154100,45133871900,33150,33150,33150,33150,0
|
|
20240823,154000,45133871900,33150,33150,33150,33150,0
|
|
20240823,153900,45133871900,33150,33150,33150,33150,0
|
|
20240823,153800,45133871900,33150,33150,33150,33150,0
|
|
20240823,153700,45133871900,33150,33150,33150,33150,0
|
|
20240823,153600,45133871900,33150,33150,33150,33150,0
|
|
20240823,153500,45133871900,33150,33150,33150,33150,0
|
|
20240823,153400,45133871900,33150,33150,33150,33150,0
|
|
20240823,153300,45133871900,33150,33150,33150,33150,0
|
|
20240823,153200,45133871900,33150,33150,33150,33150,0
|
|
20240823,153100,45133871900,33150,33150,33150,33150,0
|
|
20240823,153000,45133871900,33150,33150,33150,33150,33323
|
|
20240823,152900,44029214450,33150,33150,33150,33150,0
|
|
20240823,152800,44029214450,33150,33150,33150,33150,0
|
|
20240823,152700,44029214450,33150,33150,33150,33150,0
|
|
20240823,152600,44029214450,33150,33150,33150,33150,0
|
|
20240823,152500,44029214450,33150,33150,33150,33150,0
|
|
20240823,152400,44029214450,33150,33150,33150,33150,0
|
|
20240823,152300,44029214450,33150,33150,33150,33150,0
|
|
20240823,152200,44029214450,33150,33150,33150,33150,0
|
|
20240823,152100,44029214450,33150,33150,33150,33150,0
|
|
20240823,152000,44029214450,33150,33150,33150,33150,0
|
|
20240823,151900,44029214450,33150,33150,33200,33100,7345
|
|
20240823,151800,43785762450,33100,33150,33150,33100,12005
|
|
20240823,151700,43387827250,33150,33050,33150,33050,54663
|
|
20240823,151600,41578230150,33100,33050,33100,33050,2034
|
|
20240823,151500,41510993200,33050,33050,33100,33050,6011
|
|
20240823,151400,41312220050,33050,33100,33100,33000,4051
|
|
20240823,151300,41178323250,33050,33050,33100,33000,6200
|
|
20240823,151200,40973411100,33050,33050,33100,33000,4942
|
|
20240823,151100,40810048500,33000,33100,33100,33000,11164
|
|
20240823,151000,40441042150,33050,33050,33100,33050,1947
|
|
20240823,150900,40376676850,33050,33050,33100,33050,2150
|
|
20240823,150800,40305608100,33100,33100,33100,33050,3729
|
|
20240823,150700,40182346950,33100,33050,33100,33050,2297
|
|
20240823,150600,40106413450,33100,33100,33100,33050,1693
|
|
20240823,150500,40050427000,33100,33000,33100,33000,3787
|
|
20240823,150400,39925269800,33000,33050,33100,33000,6432
|
|
20240823,150300,39712684950,33050,33100,33100,33050,2231
|
|
20240823,150200,39638917300,33100,33050,33100,33000,6855
|
|
20240823,150100,39412336200,33050,33050,33100,33050,2055
|
|
20240823,150000,39344384150,33100,33050,33100,33050,3261
|
|
20240823,145900,39236538850,33050,33100,33100,33050,6808
|
|
20240823,145800,39011451850,33100,33050,33100,33050,1396
|
|
20240823,145700,38965299750,33050,33100,33100,33050,1963
|
|
20240823,145600,38900393300,33050,33100,33100,33050,2225
|
|
20240823,145500,38826815950,33100,33050,33100,33050,1947
|
|
20240823,145400,38762447400,33100,33100,33100,33050,1979
|
|
20240823,145300,38696995000,33100,33100,33100,33050,1723
|
|
20240823,145200,38640029500,33050,33050,33100,33000,1710
|
|
20240823,145100,38583501100,33050,33050,33050,33000,3756
|
|
20240823,145000,38459428650,33050,33050,33050,33000,12911
|
|
20240823,144900,38032910150,33000,33050,33050,33000,2894
|
|
20240823,144800,37937367400,33000,33000,33050,32950,5406
|
|
20240823,144700,37758971600,33000,33000,33000,32950,2834
|
|
20240823,144600,37665477700,33000,32950,33000,32950,5751
|
|
20240823,144500,37475783000,33000,33000,33050,32950,2825
|
|
20240823,144400,37382553900,33050,33000,33050,32950,1922
|
|
20240823,144300,37319131550,33000,33000,33050,32950,3626
|
|
20240823,144200,37199507650,33050,33050,33050,33000,1672
|
|
20240823,144100,37144304650,33050,33000,33050,33000,1322
|
|
20240823,144000,37100661450,33050,33000,33050,32950,7655
|
|
20240823,143900,36847912400,32950,33000,33050,32950,2203
|
|
20240823,143800,36775235200,33050,33050,33050,32950,808
|
|
20240823,143700,36748558300,33000,33050,33050,33000,2089
|
|
20240823,143600,36679602950,33050,33050,33100,33000,4370
|
|
20240823,143500,36535155800,33050,33000,33100,33000,8391
|
|
20240823,143400,36257881850,33050,33050,33050,33000,2131
|
|
20240823,143300,36187476050,33050,33050,33050,33000,2850
|
|
20240823,143200,36093406800,33000,32900,33050,32900,44554
|
|
20240823,143100,34623111700,32950,32950,32950,32900,2171
|
|
20240823,143000,34551599250,32950,32950,32950,32900,4183
|
|
20240823,142900,34413808750,32950,32900,32950,32900,1019
|
|
20240823,142800,34380261850,32900,32950,32950,32900,1832
|
|
20240823,142700,34319929000,32950,32950,33000,32900,2565
|
|
20240823,142600,34235416050,32950,32900,32950,32900,11359
|
|
20240823,142500,33861166500,32900,32900,32950,32900,2965
|
|
20240823,142400,33763553450,32900,32950,32950,32900,1277
|
|
20240823,142300,33721515050,32900,32900,32950,32900,957
|
|
20240823,142200,33690023600,32900,32900,32950,32850,2926
|
|
20240823,142100,33593801150,32950,32900,32950,32850,11488
|
|
20240823,142000,33215846350,32900,32900,32900,32850,1000
|
|
20240823,141900,33182981400,32850,32900,32900,32850,604
|
|
20240823,141800,33163118900,32850,32850,32900,32850,1016
|
|
20240823,141700,33129730850,32900,32850,32900,32850,679
|
|
20240823,141600,33107412850,32850,32850,32900,32850,736
|
|
20240823,141500,33083222900,32850,32850,32900,32850,2113
|
|
20240823,141400,33013795300,32900,32850,32900,32800,2694
|
|
20240823,141300,32925294850,32850,32900,32900,32800,5640
|
|
20240823,141200,32740015600,32900,32900,32900,32850,488
|
|
20240823,141100,32723965900,32900,32900,32900,32850,2326
|
|
20240823,141000,32647516250,32850,32900,32900,32850,834
|
|
20240823,140900,32620094250,32850,32850,32900,32800,735
|
|
20240823,140800,32595958750,32850,32900,32900,32800,4418
|
|
20240823,140700,32450818350,32900,32900,32950,32850,7898
|
|
20240823,140600,32190976750,32900,32900,32950,32900,7736
|
|
20240823,140500,31936458850,32900,32900,32950,32850,2361
|
|
20240823,140400,31858773900,32950,32900,32950,32850,4588
|
|
20240823,140300,31707866700,32850,32850,32900,32850,1399
|
|
20240823,140200,31661877900,32900,32800,32900,32750,5255
|
|
20240823,140100,31489294900,32800,32900,32900,32750,6420
|
|
20240823,140000,31278534250,32900,32900,32950,32850,1377
|
|
20240823,135900,31233253250,32900,32900,32950,32850,4918
|
|
20240823,135800,31071451100,32850,32850,32900,32850,2258
|
|
20240823,135700,30997237000,32900,33000,33000,32850,7934
|
|
20240823,135600,30736072350,33000,32950,33000,32950,11723
|
|
20240823,135500,30349533650,33000,32900,33000,32900,19892
|
|
20240823,135400,29693973900,32900,32950,32950,32900,2177
|
|
20240823,135300,29622297750,32900,32900,32950,32850,4641
|
|
20240823,135200,29469538600,32950,32850,32950,32850,10329
|
|
20240823,135100,29129684150,32900,32850,32900,32800,10345
|
|
20240823,135000,28789842500,32850,32800,32850,32800,6648
|
|
20240823,134900,28571473600,32800,32700,32800,32650,34149
|
|
20240823,134800,27453338950,32650,32700,32700,32650,1437
|
|
20240823,134700,27406397700,32700,32700,32700,32650,3159
|
|
20240823,134600,27303199300,32700,32700,32700,32650,1179
|
|
20240823,134500,27264681350,32650,32700,32700,32650,3151
|
|
20240823,134400,27161780000,32700,32650,32700,32650,2080
|
|
20240823,134300,27093786050,32650,32700,32700,32650,11331
|
|
20240823,134200,26723291850,32650,32650,32700,32650,554
|
|
20240823,134100,26705195350,32650,32650,32700,32650,501
|
|
20240823,134000,26688832000,32700,32650,32700,32650,646
|
|
20240823,133900,26667726650,32700,32700,32700,32600,3316
|
|
20240823,133800,26559442250,32650,32650,32700,32650,894
|
|
20240823,133700,26530244950,32650,32650,32700,32650,1461
|
|
20240823,133600,26482526700,32650,32700,32700,32650,1127
|
|
20240823,133500,26445695600,32650,32650,32700,32650,3230
|
|
20240823,133400,26340098850,32650,32650,32700,32650,2265
|
|
20240823,133300,26266127450,32700,32650,32700,32650,765
|
|
20240823,133200,26241135350,32700,32650,32700,32650,1042
|
|
20240823,133100,26207091800,32650,32600,32700,32600,5226
|
|
20240823,133000,26036405950,32600,32600,32650,32500,1324
|
|
20240823,132900,25993256400,32600,32600,32650,32600,3632
|
|
20240823,132800,25874704300,32550,32650,32650,32450,29824
|
|
20240823,132700,24905878100,32650,32600,32650,32600,1561
|
|
20240823,132600,24854978650,32650,32650,32650,32600,509
|
|
20240823,132500,24838374800,32600,32600,32650,32600,1210
|
|
20240823,132400,24798906550,32600,32600,32650,32600,3416
|
|
20240823,132300,24687392950,32600,32600,32650,32550,863
|
|
20240823,132200,24659239550,32600,32550,32650,32500,1564
|
|
20240823,132100,24608305900,32500,32500,32550,32500,954
|
|
20240823,132000,24577283450,32500,32500,32550,32500,705
|
|
20240823,131900,24554352150,32500,32550,32600,32500,394
|
|
20240823,131800,24541528500,32550,32600,32600,32550,446
|
|
20240823,131700,24527001950,32600,32700,32700,32550,2543
|
|
20240823,131600,24444005650,32700,32700,32700,32600,9286
|
|
20240823,131500,24140829350,32650,32650,32700,32650,1483
|
|
20240823,131400,24092383550,32650,32600,32700,32600,1754
|
|
20240823,131300,24035088900,32650,32700,32700,32600,1526
|
|
20240823,131200,23985273050,32700,32650,32700,32650,3759
|
|
20240823,131100,23862508550,32700,32650,32700,32650,1982
|
|
20240823,131000,23797766450,32600,32600,32650,32550,1436
|
|
20240823,130900,23750932800,32600,32650,32650,32550,3062
|
|
20240823,130800,23651104950,32650,32650,32700,32600,2441
|
|
20240823,130700,23571407300,32650,32600,32700,32600,5616
|
|
20240823,130600,23388103750,32600,32600,32650,32600,2274
|
|
20240823,130500,23313949400,32600,32500,32650,32500,8592
|
|
20240823,130400,23033958200,32550,32400,32550,32400,2901
|
|
20240823,130300,22939706100,32450,32450,32500,32450,1895
|
|
20240823,130200,22878209300,32450,32500,32500,32450,941
|
|
20240823,130100,22847646000,32450,32450,32550,32450,6240
|
|
20240823,130000,22644888750,32500,32500,32500,32450,2278
|
|
20240823,125900,22570954750,32500,32450,32500,32450,1012
|
|
20240823,125800,22538096500,32450,32400,32500,32400,2114
|
|
20240823,125700,22469485800,32450,32400,32450,32350,5032
|
|
20240823,125600,22306443800,32400,32450,32500,32400,2169
|
|
20240823,125500,22236075750,32450,32500,32500,32450,752
|
|
20240823,125400,22211664600,32500,32500,32500,32450,1016
|
|
20240823,125300,22178679250,32450,32500,32550,32450,1272
|
|
20240823,125200,22137333450,32500,32550,32600,32500,1366
|
|
20240823,125100,22092889550,32600,32500,32600,32500,1576
|
|
20240823,125000,22041630300,32500,32600,32600,32500,707
|
|
20240823,124900,22018622150,32600,32550,32600,32500,1870
|
|
20240823,124800,21957738150,32550,32550,32600,32500,1306
|
|
20240823,124700,21915199400,32550,32700,32700,32550,4271
|
|
20240823,124600,21775812650,32650,32700,32700,32650,1191
|
|
20240823,124500,21736880200,32700,32600,32700,32600,5473
|
|
20240823,124400,21558157700,32600,32550,32600,32550,2047
|
|
20240823,124300,21491441850,32550,32600,32600,32550,2262
|
|
20240823,124200,21417755500,32600,32550,32600,32550,1309
|
|
20240823,124100,21375139300,32550,32500,32550,32500,1094
|
|
20240823,124000,21339571000,32550,32600,32600,32500,1041
|
|
20240823,123900,21305685250,32600,32550,32600,32550,643
|
|
20240823,123800,21284752450,32500,32550,32600,32500,2489
|
|
20240823,123700,21203754400,32550,32500,32550,32500,931
|
|
20240823,123600,21173476450,32500,32550,32550,32500,400
|
|
20240823,123500,21160472350,32550,32500,32600,32500,655
|
|
20240823,123400,21139142950,32600,32550,32600,32500,1606
|
|
20240823,123300,21086821300,32600,32500,32600,32500,1724
|
|
20240823,123200,21030735250,32500,32450,32500,32450,1239
|
|
20240823,123100,20990504100,32450,32500,32500,32450,1945
|
|
20240823,123000,20927313500,32450,32500,32500,32450,759
|
|
20240823,122900,20902665200,32550,32450,32550,32450,1346
|
|
20240823,122800,20858907200,32450,32500,32550,32450,1588
|
|
20240823,122700,20807306200,32550,32550,32550,32500,1762
|
|
20240823,122600,20750030350,32500,32550,32600,32500,734
|
|
20240823,122500,20726160650,32600,32500,32600,32500,1282
|
|
20240823,122400,20684430800,32550,32550,32600,32550,2883
|
|
20240823,122300,20590583400,32600,32550,32600,32550,1408
|
|
20240823,122200,20544703150,32600,32600,32650,32600,1766
|
|
20240823,122100,20487108500,32650,32600,32650,32600,961
|
|
20240823,122000,20455769500,32650,32600,32650,32600,745
|
|
20240823,121900,20431474350,32600,32600,32650,32550,4254
|
|
20240823,121800,20292800950,32600,32550,32600,32550,2115
|
|
20240823,121700,20223875000,32600,32600,32600,32550,1067
|
|
20240823,121600,20189108200,32600,32550,32600,32500,6813
|
|
20240823,121500,19967169600,32550,32500,32550,32500,631
|
|
20240823,121400,19946650650,32550,32500,32550,32500,1060
|
|
20240823,121300,19912181750,32500,32450,32550,32450,2232
|
|
20240823,121200,19839654350,32450,32450,32500,32450,1384
|
|
20240823,121100,19794735700,32450,32500,32500,32450,1246
|
|
20240823,121000,19754299350,32500,32500,32550,32450,542
|
|
20240823,120900,19736678900,32500,32450,32500,32400,3342
|
|
20240823,120800,19628238650,32500,32500,32550,32450,3346
|
|
20240823,120700,19519527750,32500,32550,32550,32500,884
|
|
20240823,120600,19490787050,32550,32600,32600,32500,1088
|
|
20240823,120500,19455371900,32550,32600,32600,32550,326
|
|
20240823,120400,19444751900,32600,32550,32600,32550,977
|
|
20240823,120300,19412932900,32550,32600,32600,32550,787
|
|
20240823,120200,19387289400,32600,32650,32650,32600,2067
|
|
20240823,120100,19319858100,32600,32600,32650,32600,300
|
|
20240823,120000,19310072850,32650,32650,32650,32600,863
|
|
20240823,115900,19281928250,32650,32600,32650,32600,1028
|
|
20240823,115800,19248389800,32600,32650,32650,32600,599
|
|
20240823,115700,19228856050,32600,32600,32650,32600,1190
|
|
20240823,115600,19190042000,32600,32650,32650,32600,1112
|
|
20240823,115500,19153746200,32600,32650,32700,32600,1585
|
|
20240823,115400,19102000100,32650,32650,32700,32650,773
|
|
20240823,115300,19076748600,32650,32700,32700,32650,1349
|
|
20240823,115200,19032664450,32650,32550,32700,32550,6666
|
|
20240823,115100,18815031300,32550,32650,32650,32550,2602
|
|
20240823,115000,18730196000,32650,32600,32650,32600,1314
|
|
20240823,114900,18687343300,32650,32650,32650,32600,741
|
|
20240823,114800,18663173700,32650,32650,32650,32600,2031
|
|
20240823,114700,18596876800,32600,32650,32700,32600,2168
|
|
20240823,114600,18526101950,32700,32700,32700,32650,519
|
|
20240823,114500,18509142050,32650,32650,32700,32650,1818
|
|
20240823,114400,18449767150,32700,32650,32700,32650,1374
|
|
20240823,114300,18404890250,32700,32650,32700,32650,2017
|
|
20240823,114200,18338951050,32700,32650,32700,32650,848
|
|
20240823,114100,18311248700,32650,32700,32700,32650,1313
|
|
20240823,114000,18268331700,32650,32600,32700,32600,2296
|
|
20240823,113900,18193392100,32600,32650,32650,32600,1684
|
|
20240823,113800,18138423550,32650,32600,32650,32600,1336
|
|
20240823,113700,18094851650,32600,32600,32650,32550,2175
|
|
20240823,113600,18023905100,32600,32550,32600,32500,2521
|
|
20240823,113500,17941771500,32550,32550,32550,32500,946
|
|
20240823,113400,17911015050,32550,32550,32600,32500,300
|
|
20240823,113300,17901246150,32500,32600,32600,32500,570
|
|
20240823,113200,17882687650,32600,32600,32600,32500,2244
|
|
20240823,113100,17809548350,32550,32500,32550,32500,6092
|
|
20240823,113000,17611294150,32550,32500,32550,32500,491
|
|
20240823,112900,17595323750,32500,32500,32550,32450,2178
|
|
20240823,112800,17524541000,32450,32500,32500,32450,1110
|
|
20240823,112700,17488509500,32500,32500,32550,32450,2044
|
|
20240823,112600,17422061250,32500,32550,32550,32450,3247
|
|
20240823,112500,17316495000,32550,32650,32700,32550,5240
|
|
20240823,112400,17145587450,32700,32700,32700,32650,2729
|
|
20240823,112300,17056384950,32700,32700,32700,32650,1545
|
|
20240823,112200,17005885350,32700,32700,32700,32650,1746
|
|
20240823,112100,16948821300,32700,32600,32700,32600,5024
|
|
20240823,112000,16784761900,32650,32650,32700,32600,6281
|
|
20240823,111900,16579676900,32700,32700,32700,32650,4159
|
|
20240823,111800,16443700300,32650,32650,32700,32600,3049
|
|
20240823,111700,16344094800,32650,32550,32650,32550,3931
|
|
20240823,111600,16215903200,32550,32600,32600,32550,5110
|
|
20240823,111500,16049526300,32600,32550,32600,32550,1488
|
|
20240823,111400,16001061650,32550,32600,32600,32550,2075
|
|
20240823,111300,15933482600,32550,32650,32650,32550,7722
|
|
20240823,111200,15681739450,32700,32650,32700,32600,5504
|
|
20240823,111100,15502039350,32650,32600,32650,32550,6759
|
|
20240823,111000,15281613550,32600,32550,32600,32550,4918
|
|
20240823,110900,15121409900,32600,32600,32600,32500,6806
|
|
20240823,110800,14899833100,32600,32550,32600,32550,8731
|
|
20240823,110700,14615245300,32600,32550,32600,32550,9336
|
|
20240823,110600,14310903250,32550,32550,32600,32550,8177
|
|
20240823,110500,14044591500,32550,32450,32550,32450,10069
|
|
20240823,110400,13717074850,32450,32400,32500,32350,6610
|
|
20240823,110300,13502551400,32400,32400,32400,32350,4697
|
|
20240823,110200,13350395650,32400,32300,32400,32300,23965
|
|
20240823,110100,12574810850,32300,32250,32300,32200,3758
|
|
20240823,110000,12453625300,32250,32250,32250,32200,842
|
|
20240823,105900,12426491450,32250,32200,32250,32200,986
|
|
20240823,105800,12394709250,32200,32200,32250,32150,1803
|
|
20240823,105700,12336658300,32200,32200,32250,32150,1289
|
|
20240823,105600,12295157750,32200,32100,32250,32100,2256
|
|
20240823,105500,12222565250,32150,32150,32200,32100,808
|
|
20240823,105400,12196590300,32150,32150,32200,32100,2201
|
|
20240823,105300,12125817600,32200,32200,32200,32150,1313
|
|
20240823,105200,12083570150,32150,32150,32200,32150,3158
|
|
20240823,105100,11981893400,32250,32150,32250,32100,2809
|
|
20240823,105000,11891543600,32200,32200,32250,32200,5104
|
|
20240823,104900,11727187400,32250,32200,32250,32200,661
|
|
20240823,104800,11705890450,32200,32200,32250,32150,5349
|
|
20240823,104700,11533713850,32200,32350,32350,32200,2773
|
|
20240823,104600,11444196100,32300,32250,32300,32200,7891
|
|
20240823,104500,11189516200,32200,32200,32250,32200,2283
|
|
20240823,104400,11115989250,32200,32200,32250,32150,1441
|
|
20240823,104300,11069581150,32250,32200,32250,32200,944
|
|
20240823,104200,11039153850,32200,32200,32250,32200,3869
|
|
20240823,104100,10914422150,32200,32250,32250,32200,542
|
|
20240823,104000,10896961450,32200,32250,32250,32200,792
|
|
20240823,103900,10871440450,32250,32250,32300,32200,2675
|
|
20240823,103800,10785168000,32250,32300,32300,32200,2035
|
|
20240823,103700,10719557300,32300,32300,32300,32200,1966
|
|
20240823,103600,10656145350,32300,32300,32300,32250,3147
|
|
20240823,103500,10554554100,32300,32300,32300,32250,1424
|
|
20240823,103400,10508591700,32300,32250,32300,32250,615
|
|
20240823,103300,10488750050,32250,32300,32300,32200,528
|
|
20240823,103200,10471724900,32250,32250,32350,32250,6152
|
|
20240823,103100,10273044400,32200,32300,32300,32200,3534
|
|
20240823,103000,10159070100,32250,32300,32300,32250,805
|
|
20240823,102900,10133086700,32300,32300,32300,32250,4039
|
|
20240823,102800,10002633650,32300,32250,32300,32200,2044
|
|
20240823,102700,9936707500,32250,32200,32250,32150,1842
|
|
20240823,102600,9877344500,32200,32150,32250,32150,1052
|
|
20240823,102500,9843466250,32250,32250,32250,32150,2095
|
|
20240823,102400,9775969700,32250,32250,32250,32200,1417
|
|
20240823,102300,9730287600,32300,32250,32350,32250,3178
|
|
20240823,102200,9627623800,32300,32250,32300,32250,1219
|
|
20240823,102100,9588282050,32300,32300,32350,32250,1443
|
|
20240823,102000,9541661350,32300,32300,32350,32250,2317
|
|
20240823,101900,9466826250,32250,32250,32300,32200,6560
|
|
20240823,101800,9255132850,32200,32200,32250,32150,3052
|
|
20240823,101700,9156858500,32250,32250,32250,32200,461
|
|
20240823,101600,9141999700,32250,32200,32250,32200,3892
|
|
20240823,101500,9016578150,32200,32200,32250,32150,1079
|
|
20240823,101400,8981836300,32250,32200,32250,32150,1343
|
|
20240823,101300,8938593050,32250,32200,32250,32200,230
|
|
20240823,101200,8931183500,32200,32200,32250,32200,3198
|
|
20240823,101100,8828079250,32200,32150,32250,32150,3704
|
|
20240823,101000,8708818150,32200,32150,32200,32100,1945
|
|
20240823,100900,8646286600,32150,32150,32200,32150,1215
|
|
20240823,100800,8607171900,32150,32150,32200,32100,3628
|
|
20240823,100700,8490399550,32100,32150,32150,32100,599
|
|
20240823,100600,8471151650,32200,32050,32200,32050,2717
|
|
20240823,100500,8383858150,32000,32100,32100,32000,4053
|
|
20240823,100400,8253986350,32100,32050,32100,32050,912
|
|
20240823,100300,8224718700,32050,32100,32100,32050,536
|
|
20240823,100200,8207535800,32050,32150,32150,32050,1811
|
|
20240823,100100,8149389750,32100,32100,32150,32100,2089
|
|
20240823,100000,8082285300,32100,32050,32100,32000,3673
|
|
20240823,095900,7964569750,32050,32000,32050,31950,1020
|
|
20240823,095800,7931938650,32000,32050,32050,31950,4336
|
|
20240823,095700,7793208250,32050,32050,32050,32000,1522
|
|
20240823,095600,7744455800,32000,32050,32100,32000,4136
|
|
20240823,095500,7611964500,32100,32100,32150,32050,1065
|
|
20240823,095400,7577797550,32150,32050,32150,32050,2737
|
|
20240823,095300,7489998300,32050,32150,32150,32050,3589
|
|
20240823,095200,7374883400,32150,32150,32150,32100,900
|
|
20240823,095100,7345969550,32150,32250,32250,32100,3360
|
|
20240823,095000,7237828750,32200,32100,32250,32100,4018
|
|
20240823,094900,7108552450,32100,32200,32200,32100,2655
|
|
20240823,094800,7023304250,32150,32300,32300,32150,6765
|
|
20240823,094700,6805196050,32350,32350,32350,32300,2801
|
|
20240823,094600,6714644000,32350,32300,32350,32250,4110
|
|
20240823,094500,6581884600,32300,32250,32300,32250,2216
|
|
20240823,094400,6510400600,32250,32300,32300,32250,2030
|
|
20240823,094300,6444910750,32300,32300,32350,32200,1460
|
|
20240823,094200,6397770100,32250,32350,32350,32250,11027
|
|
20240823,094100,6041449000,32350,32300,32350,32300,1698
|
|
20240823,094000,5986577100,32250,32300,32350,32250,2146
|
|
20240823,093900,5917246700,32350,32250,32350,32250,9244
|
|
20240823,093800,5618694550,32300,32250,32300,32250,4847
|
|
20240823,093700,5462358450,32250,32250,32300,32200,5679
|
|
20240823,093600,5279174700,32250,32200,32250,32150,3369
|
|
20240823,093500,5170653950,32150,32250,32250,32150,2647
|
|
20240823,093400,5085379950,32250,32100,32250,32100,15930
|
|
20240823,093300,4572316950,32100,32000,32100,32000,3442
|
|
20240823,093200,4461921150,32050,32000,32050,31950,2543
|
|
20240823,093100,4380540500,31950,32000,32050,31950,1658
|
|
20240823,093000,4327498700,32050,32050,32100,32000,2399
|
|
20240823,092900,4250614700,32100,32050,32100,32050,1964
|
|
20240823,092800,4187645250,32050,31900,32050,31850,5157
|
|
20240823,092700,4022822850,31900,31950,31950,31900,1124
|
|
20240823,092600,3986952500,31950,31950,31950,31900,1498
|
|
20240823,092500,3939106100,31950,31850,31950,31850,7094
|
|
20240823,092400,3712797300,31800,31800,31800,31750,2654
|
|
20240823,092300,3628456600,31800,31700,31800,31700,1189
|
|
20240823,092200,3590699750,31750,31750,31750,31650,3575
|
|
20240823,092100,3477368750,31750,31700,31750,31650,2067
|
|
20240823,092000,3411844000,31700,31750,31750,31650,1889
|
|
20240823,091900,3351947800,31750,31850,31850,31700,5975
|
|
20240823,091800,3162192950,31800,31800,31850,31750,2948
|
|
20240823,091700,3068440600,31800,31800,31800,31750,505
|
|
20240823,091600,3052399000,31800,31800,31850,31750,2855
|
|
20240823,091500,2961635250,31800,31800,31850,31750,822
|
|
20240823,091400,2935493950,31800,31900,31900,31800,4787
|
|
20240823,091300,2783115050,31850,31900,31950,31850,1648
|
|
20240823,091200,2730544150,31950,31900,31950,31850,4682
|
|
20240823,091100,2581173600,31900,31950,31950,31850,3608
|
|
20240823,091000,2465926350,31950,31900,31950,31850,1238
|
|
20240823,090900,2426420000,31900,31850,31900,31750,1202
|
|
20240823,090800,2388143500,31850,31650,31900,31650,6933
|
|
20240823,090700,2167841800,31700,31750,31750,31600,9289
|
|
20240823,090600,1873740950,31700,31750,31800,31700,2255
|
|
20240823,090500,1802157550,31750,31700,31800,31650,6659
|
|
20240823,090400,1591175600,31700,31750,31800,31650,3649
|
|
20240823,090300,1475442050,31800,31850,31900,31700,13218
|
|
20240823,090200,1055327150,31900,31850,31900,31750,8308
|
|
20240823,090100,790863000,31850,31700,31950,31650,9829
|
|
20240823,090000,478202050,31700,31800,31800,31600,15052
|