627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240828,192400,38068092400,32350,32350,32350,32350,31436
|
|
20240828,192300,38068092400,32350,32350,32350,32350,0
|
|
20240828,192200,38068092400,32350,32350,32350,32350,0
|
|
20240828,192100,38068092400,32350,32350,32350,32350,0
|
|
20240828,192000,38068092400,32350,32350,32350,32350,0
|
|
20240828,191900,38068092400,32350,32350,32350,32350,0
|
|
20240828,191800,38068092400,32350,32350,32350,32350,0
|
|
20240828,191700,38068092400,32350,32350,32350,32350,0
|
|
20240828,191600,38068092400,32350,32350,32350,32350,0
|
|
20240828,191500,38068092400,32350,32350,32350,32350,0
|
|
20240828,191400,38068092400,32350,32350,32350,32350,0
|
|
20240828,191300,38068092400,32350,32350,32350,32350,0
|
|
20240828,191200,38068092400,32350,32350,32350,32350,0
|
|
20240828,191100,38068092400,32350,32350,32350,32350,0
|
|
20240828,191000,38068092400,32350,32350,32350,32350,0
|
|
20240828,190900,38068092400,32350,32350,32350,32350,0
|
|
20240828,190800,38068092400,32350,32350,32350,32350,0
|
|
20240828,190700,38068092400,32350,32350,32350,32350,0
|
|
20240828,190600,38068092400,32350,32350,32350,32350,0
|
|
20240828,190500,38068092400,32350,32350,32350,32350,0
|
|
20240828,190400,38068092400,32350,32350,32350,32350,0
|
|
20240828,190300,38068092400,32350,32350,32350,32350,0
|
|
20240828,190200,38068092400,32350,32350,32350,32350,0
|
|
20240828,190100,38068092400,32350,32350,32350,32350,0
|
|
20240828,190000,38068092400,32350,32350,32350,32350,0
|
|
20240828,185900,38068092400,32350,32350,32350,32350,0
|
|
20240828,185800,38068092400,32350,32350,32350,32350,0
|
|
20240828,185700,38068092400,32350,32350,32350,32350,0
|
|
20240828,185600,38068092400,32350,32350,32350,32350,0
|
|
20240828,185500,38068092400,32350,32350,32350,32350,0
|
|
20240828,185400,38068092400,32350,32350,32350,32350,31436
|
|
20240828,185300,38068092400,32350,32350,32350,32350,0
|
|
20240828,185200,38068092400,32350,32350,32350,32350,0
|
|
20240828,185100,38068092400,32350,32350,32350,32350,0
|
|
20240828,185000,38068092400,32350,32350,32350,32350,0
|
|
20240828,184900,38068092400,32350,32350,32350,32350,0
|
|
20240828,184800,38068092400,32350,32350,32350,32350,0
|
|
20240828,184700,38068092400,32350,32350,32350,32350,0
|
|
20240828,184600,38068092400,32350,32350,32350,32350,0
|
|
20240828,184500,38068092400,32350,32350,32350,32350,0
|
|
20240828,184400,38068092400,32350,32350,32350,32350,0
|
|
20240828,184300,38068092400,32350,32350,32350,32350,0
|
|
20240828,184200,38068092400,32350,32350,32350,32350,0
|
|
20240828,184100,38068092400,32350,32350,32350,32350,0
|
|
20240828,184000,38068092400,32350,32350,32350,32350,0
|
|
20240828,183900,38068092400,32350,32350,32350,32350,0
|
|
20240828,183800,38068092400,32350,32350,32350,32350,0
|
|
20240828,183700,38068092400,32350,32350,32350,32350,0
|
|
20240828,183600,38068092400,32350,32350,32350,32350,0
|
|
20240828,183500,38068092400,32350,32350,32350,32350,0
|
|
20240828,183400,38068092400,32350,32350,32350,32350,0
|
|
20240828,183300,38068092400,32350,32350,32350,32350,0
|
|
20240828,183200,38068092400,32350,32350,32350,32350,0
|
|
20240828,183100,38068092400,32350,32350,32350,32350,0
|
|
20240828,183000,38068092400,32350,32350,32350,32350,0
|
|
20240828,182900,38068092400,32350,32350,32350,32350,0
|
|
20240828,182800,38068092400,32350,32350,32350,32350,0
|
|
20240828,182700,38068092400,32350,32350,32350,32350,0
|
|
20240828,182600,38068092400,32350,32350,32350,32350,0
|
|
20240828,182500,38068092400,32350,32350,32350,32350,0
|
|
20240828,182400,38068092400,32350,32350,32350,32350,31436
|
|
20240828,182300,38068092400,32350,32350,32350,32350,0
|
|
20240828,182200,38068092400,32350,32350,32350,32350,0
|
|
20240828,182100,38068092400,32350,32350,32350,32350,0
|
|
20240828,182000,38068092400,32350,32350,32350,32350,0
|
|
20240828,181900,38068092400,32350,32350,32350,32350,0
|
|
20240828,181800,38068092400,32350,32350,32350,32350,0
|
|
20240828,181700,38068092400,32350,32350,32350,32350,0
|
|
20240828,181600,38068092400,32350,32350,32350,32350,0
|
|
20240828,181500,38068092400,32350,32350,32350,32350,0
|
|
20240828,181400,38068092400,32350,32350,32350,32350,0
|
|
20240828,181300,38068092400,32350,32350,32350,32350,0
|
|
20240828,181200,38068092400,32350,32350,32350,32350,0
|
|
20240828,181100,38068092400,32350,32350,32350,32350,0
|
|
20240828,181000,38068092400,32350,32350,32350,32350,0
|
|
20240828,180900,38068092400,32350,32350,32350,32350,0
|
|
20240828,180800,38068092400,32350,32350,32350,32350,0
|
|
20240828,180700,38068092400,32350,32350,32350,32350,0
|
|
20240828,180600,38068092400,32350,32350,32350,32350,0
|
|
20240828,180500,38068092400,32350,32350,32350,32350,0
|
|
20240828,180400,38068092400,32350,32350,32350,32350,0
|
|
20240828,180300,38068092400,32350,32350,32350,32350,0
|
|
20240828,180200,38068092400,32350,32350,32350,32350,0
|
|
20240828,180100,38068092400,32350,32350,32350,32350,0
|
|
20240828,180000,38068092400,32350,32350,32350,32350,0
|
|
20240828,175900,38068092400,32350,32350,32350,32350,0
|
|
20240828,175800,38068092400,32350,32350,32350,32350,0
|
|
20240828,175700,38068092400,32350,32350,32350,32350,0
|
|
20240828,175600,38068092400,32350,32350,32350,32350,0
|
|
20240828,175500,38068092400,32350,32350,32350,32350,0
|
|
20240828,175400,38068092400,32350,32350,32350,32350,31436
|
|
20240828,175300,38068092400,32350,32350,32350,32350,0
|
|
20240828,175200,38068092400,32350,32350,32350,32350,0
|
|
20240828,175100,38068092400,32350,32350,32350,32350,0
|
|
20240828,175000,38068092400,32350,32350,32350,32350,0
|
|
20240828,174900,38068092400,32350,32350,32350,32350,0
|
|
20240828,174800,38068092400,32350,32350,32350,32350,0
|
|
20240828,174700,38068092400,32350,32350,32350,32350,0
|
|
20240828,174600,38068092400,32350,32350,32350,32350,0
|
|
20240828,174500,38068092400,32350,32350,32350,32350,0
|
|
20240828,174400,38068092400,32350,32350,32350,32350,0
|
|
20240828,174300,38068092400,32350,32350,32350,32350,0
|
|
20240828,174200,38068092400,32350,32350,32350,32350,0
|
|
20240828,174100,38068092400,32350,32350,32350,32350,0
|
|
20240828,174000,38068092400,32350,32350,32350,32350,0
|
|
20240828,173900,38068092400,32350,32350,32350,32350,0
|
|
20240828,173800,38068092400,32350,32350,32350,32350,0
|
|
20240828,173700,38068092400,32350,32350,32350,32350,0
|
|
20240828,173600,38068092400,32350,32350,32350,32350,0
|
|
20240828,173500,38068092400,32350,32350,32350,32350,0
|
|
20240828,173400,38068092400,32350,32350,32350,32350,0
|
|
20240828,173300,38068092400,32350,32350,32350,32350,0
|
|
20240828,173200,38068092400,32350,32350,32350,32350,0
|
|
20240828,173100,38068092400,32350,32350,32350,32350,0
|
|
20240828,173000,38068092400,32350,32350,32350,32350,0
|
|
20240828,172900,38068092400,32350,32350,32350,32350,0
|
|
20240828,172800,38068092400,32350,32350,32350,32350,0
|
|
20240828,172700,38068092400,32350,32350,32350,32350,0
|
|
20240828,172600,38068092400,32350,32350,32350,32350,0
|
|
20240828,172500,38068092400,32350,32350,32350,32350,0
|
|
20240828,172400,38068092400,32350,32350,32350,32350,31436
|
|
20240828,172300,38068092400,32350,32350,32350,32350,0
|
|
20240828,172200,38068092400,32350,32350,32350,32350,0
|
|
20240828,172100,38068092400,32350,32350,32350,32350,0
|
|
20240828,172000,38068092400,32350,32350,32350,32350,0
|
|
20240828,171900,38068092400,32350,32350,32350,32350,0
|
|
20240828,171800,38068092400,32350,32350,32350,32350,0
|
|
20240828,171700,38068092400,32350,32350,32350,32350,0
|
|
20240828,171600,38068092400,32350,32350,32350,32350,0
|
|
20240828,171500,38068092400,32350,32350,32350,32350,0
|
|
20240828,171400,38068092400,32350,32350,32350,32350,0
|
|
20240828,171300,38068092400,32350,32350,32350,32350,0
|
|
20240828,171200,38068092400,32350,32350,32350,32350,0
|
|
20240828,171100,38068092400,32350,32350,32350,32350,0
|
|
20240828,171000,38068092400,32350,32350,32350,32350,0
|
|
20240828,170900,38068092400,32350,32350,32350,32350,0
|
|
20240828,170800,38068092400,32350,32350,32350,32350,0
|
|
20240828,170700,38068092400,32350,32350,32350,32350,0
|
|
20240828,170600,38068092400,32350,32350,32350,32350,0
|
|
20240828,170500,38068092400,32350,32350,32350,32350,0
|
|
20240828,170400,38068092400,32350,32350,32350,32350,0
|
|
20240828,170300,38068092400,32350,32350,32350,32350,0
|
|
20240828,170200,38068092400,32350,32350,32350,32350,0
|
|
20240828,170100,38068092400,32350,32350,32350,32350,0
|
|
20240828,170000,38068092400,32350,32350,32350,32350,0
|
|
20240828,165900,38068092400,32350,32350,32350,32350,0
|
|
20240828,165800,38068092400,32350,32350,32350,32350,0
|
|
20240828,165700,38068092400,32350,32350,32350,32350,0
|
|
20240828,165600,38068092400,32350,32350,32350,32350,0
|
|
20240828,165500,38068092400,32350,32350,32350,32350,0
|
|
20240828,165400,38068092400,32350,32350,32350,32350,31436
|
|
20240828,165300,38068092400,32350,32350,32350,32350,0
|
|
20240828,165200,38068092400,32350,32350,32350,32350,0
|
|
20240828,165100,38068092400,32350,32350,32350,32350,0
|
|
20240828,165000,38068092400,32350,32350,32350,32350,0
|
|
20240828,164900,38068092400,32350,32350,32350,32350,0
|
|
20240828,164800,38068092400,32350,32350,32350,32350,0
|
|
20240828,164700,38068092400,32350,32350,32350,32350,0
|
|
20240828,164600,38068092400,32350,32350,32350,32350,0
|
|
20240828,164500,38068092400,32350,32350,32350,32350,0
|
|
20240828,164400,38068092400,32350,32350,32350,32350,0
|
|
20240828,164300,38068092400,32350,32350,32350,32350,0
|
|
20240828,164200,38068092400,32350,32350,32350,32350,0
|
|
20240828,164100,38068092400,32350,32350,32350,32350,0
|
|
20240828,164000,38068092400,32350,32350,32350,32350,0
|
|
20240828,163900,38068092400,32350,32350,32350,32350,0
|
|
20240828,163800,38068092400,32350,32350,32350,32350,0
|
|
20240828,163700,38068092400,32350,32350,32350,32350,0
|
|
20240828,163600,38068092400,32350,32350,32350,32350,0
|
|
20240828,163500,38068092400,32350,32350,32350,32350,0
|
|
20240828,163400,38068092400,32350,32350,32350,32350,0
|
|
20240828,163300,38068092400,32350,32350,32350,32350,0
|
|
20240828,163200,38068092400,32350,32350,32350,32350,0
|
|
20240828,163100,38068092400,32350,32350,32350,32350,0
|
|
20240828,163000,38068092400,32350,32350,32350,32350,0
|
|
20240828,162900,38068092400,32350,32350,32350,32350,0
|
|
20240828,162800,38068092400,32350,32350,32350,32350,0
|
|
20240828,162700,38068092400,32350,32350,32350,32350,0
|
|
20240828,162600,38068092400,32350,32350,32350,32350,0
|
|
20240828,162500,38068092400,32350,32350,32350,32350,0
|
|
20240828,162400,38068092400,32350,32350,32350,32350,31436
|
|
20240828,162300,38068092400,32350,32350,32350,32350,0
|
|
20240828,162200,38068092400,32350,32350,32350,32350,0
|
|
20240828,162100,38068092400,32350,32350,32350,32350,0
|
|
20240828,162000,38068092400,32350,32350,32350,32350,0
|
|
20240828,161900,38068092400,32350,32350,32350,32350,0
|
|
20240828,161800,38068092400,32350,32350,32350,32350,0
|
|
20240828,161700,38068092400,32350,32350,32350,32350,0
|
|
20240828,161600,38068092400,32350,32350,32350,32350,0
|
|
20240828,161500,38068092400,32350,32350,32350,32350,0
|
|
20240828,161400,38068092400,32350,32350,32350,32350,0
|
|
20240828,161300,38068092400,32350,32350,32350,32350,0
|
|
20240828,161200,38068092400,32350,32350,32350,32350,0
|
|
20240828,161100,38068092400,32350,32350,32350,32350,0
|
|
20240828,161000,38068092400,32350,32350,32350,32350,0
|
|
20240828,160900,38068092400,32350,32350,32350,32350,0
|
|
20240828,160800,38068092400,32350,32350,32350,32350,0
|
|
20240828,160700,38068092400,32350,32350,32350,32350,0
|
|
20240828,160600,38068092400,32350,32350,32350,32350,0
|
|
20240828,160500,38068092400,32350,32350,32350,32350,0
|
|
20240828,160400,38068092400,32350,32350,32350,32350,0
|
|
20240828,160300,38068092400,32350,32350,32350,32350,0
|
|
20240828,160200,38068092400,32350,32350,32350,32350,0
|
|
20240828,160100,38068092400,32350,32350,32350,32350,0
|
|
20240828,160000,38068092400,32350,32350,32350,32350,0
|
|
20240828,155900,38068092400,32350,32350,32350,32350,0
|
|
20240828,155800,38068092400,32350,32350,32350,32350,0
|
|
20240828,155700,38068092400,32350,32350,32350,32350,0
|
|
20240828,155600,38068092400,32350,32350,32350,32350,0
|
|
20240828,155500,38068092400,32350,32350,32350,32350,0
|
|
20240828,155400,38068092400,32350,32350,32350,32350,31436
|
|
20240828,155300,38068092400,32350,32350,32350,32350,0
|
|
20240828,155200,38068092400,32350,32350,32350,32350,0
|
|
20240828,155100,38068092400,32350,32350,32350,32350,0
|
|
20240828,155000,38068092400,32350,32350,32350,32350,0
|
|
20240828,154900,38068092400,32350,32350,32350,32350,0
|
|
20240828,154800,38068092400,32350,32350,32350,32350,0
|
|
20240828,154700,38068092400,32350,32350,32350,32350,0
|
|
20240828,154600,38068092400,32350,32350,32350,32350,0
|
|
20240828,154500,38068092400,32350,32350,32350,32350,0
|
|
20240828,154400,38068092400,32350,32350,32350,32350,0
|
|
20240828,154300,38068092400,32350,32350,32350,32350,0
|
|
20240828,154200,38068092400,32350,32350,32350,32350,0
|
|
20240828,154100,38068092400,32350,32350,32350,32350,0
|
|
20240828,154000,38068092400,32350,32350,32350,32350,0
|
|
20240828,153900,38068092400,32350,32350,32350,32350,0
|
|
20240828,153800,38068092400,32350,32350,32350,32350,0
|
|
20240828,153700,38068092400,32350,32350,32350,32350,0
|
|
20240828,153600,38068092400,32350,32350,32350,32350,0
|
|
20240828,153500,38068092400,32350,32350,32350,32350,0
|
|
20240828,153400,38068092400,32350,32350,32350,32350,0
|
|
20240828,153300,38068092400,32350,32350,32350,32350,0
|
|
20240828,153200,38068092400,32350,32350,32350,32350,0
|
|
20240828,153100,38068092400,32350,32350,32350,32350,0
|
|
20240828,153000,38068092400,32350,32350,32350,32350,31436
|
|
20240828,152900,37051137800,32350,32350,32350,32350,0
|
|
20240828,152800,37051137800,32350,32350,32350,32350,0
|
|
20240828,152700,37051137800,32350,32350,32350,32350,0
|
|
20240828,152600,37051137800,32350,32350,32350,32350,0
|
|
20240828,152500,37051137800,32350,32350,32350,32350,0
|
|
20240828,152400,37051137800,32350,32350,32350,32350,0
|
|
20240828,152300,37051137800,32350,32350,32350,32350,0
|
|
20240828,152200,37051137800,32350,32350,32350,32350,0
|
|
20240828,152100,37051137800,32350,32350,32350,32350,0
|
|
20240828,152000,37051137800,32350,32350,32350,32350,0
|
|
20240828,151900,37051137800,32350,32400,32400,32300,6162
|
|
20240828,151800,36851879500,32350,32300,32350,32300,3624
|
|
20240828,151700,36734689450,32300,32350,32400,32300,8022
|
|
20240828,151600,36475245600,32350,32400,32450,32300,13333
|
|
20240828,151500,36043561600,32450,32400,32450,32400,2909
|
|
20240828,151400,35949256550,32450,32450,32500,32400,3229
|
|
20240828,151300,35844531100,32500,32450,32500,32400,4077
|
|
20240828,151200,35712294800,32400,32400,32450,32400,4004
|
|
20240828,151100,35582408150,32400,32400,32500,32400,3741
|
|
20240828,151000,35461132700,32400,32350,32450,32350,5987
|
|
20240828,150900,35267123650,32350,32350,32400,32350,4513
|
|
20240828,150800,35121070800,32400,32350,32400,32350,3311
|
|
20240828,150700,35013939050,32400,32350,32400,32350,6439
|
|
20240828,150600,34805613350,32350,32450,32450,32350,18278
|
|
20240828,150500,34213050150,32450,32450,32500,32450,5562
|
|
20240828,150400,34032538300,32450,32450,32500,32450,2215
|
|
20240828,150300,33960586750,32500,32450,32550,32450,2270
|
|
20240828,150200,33886852500,32500,32550,32550,32450,1795
|
|
20240828,150100,33828500300,32500,32500,32550,32450,2583
|
|
20240828,150000,33744570250,32500,32500,32550,32450,4914
|
|
20240828,145900,33584872000,32550,32500,32550,32500,1068
|
|
20240828,145800,33550152700,32500,32550,32550,32450,4013
|
|
20240828,145700,33419697300,32550,32500,32550,32500,1752
|
|
20240828,145600,33362751700,32550,32500,32550,32500,2653
|
|
20240828,145500,33276460650,32500,32550,32550,32500,2083
|
|
20240828,145400,33208750350,32500,32500,32550,32500,1954
|
|
20240828,145300,33145234500,32500,32500,32550,32450,10751
|
|
20240828,145200,32795863400,32500,32500,32550,32500,4889
|
|
20240828,145100,32636953450,32500,32500,32600,32500,3196
|
|
20240828,145000,32532924550,32500,32550,32600,32500,5797
|
|
20240828,144900,32344251700,32550,32700,32700,32550,25534
|
|
20240828,144800,31511438500,32650,32700,32700,32650,7199
|
|
20240828,144700,31276152050,32700,32700,32800,32650,3815
|
|
20240828,144600,31151413200,32700,32700,32750,32650,4847
|
|
20240828,144500,30992973900,32700,32700,32750,32650,6499
|
|
20240828,144400,30780381450,32700,32750,32750,32700,3459
|
|
20240828,144300,30667202850,32700,32650,32750,32650,3809
|
|
20240828,144200,30542776800,32650,32650,32700,32650,2826
|
|
20240828,144100,30450467100,32650,32650,32750,32650,4588
|
|
20240828,144000,30300635350,32650,32700,32700,32650,940
|
|
20240828,143900,30269927900,32650,32650,32700,32650,1306
|
|
20240828,143800,30227259300,32650,32650,32700,32650,1580
|
|
20240828,143700,30175629100,32650,32700,32700,32650,1304
|
|
20240828,143600,30133042200,32650,32650,32700,32650,1607
|
|
20240828,143500,30080553350,32700,32600,32700,32600,4268
|
|
20240828,143400,29941185100,32600,32600,32650,32600,1236
|
|
20240828,143300,29900872250,32650,32650,32700,32650,2167
|
|
20240828,143200,29830118000,32650,32650,32700,32650,1130
|
|
20240828,143100,29793211650,32650,32650,32700,32650,1150
|
|
20240828,143000,29755653800,32650,32650,32700,32650,859
|
|
20240828,142900,29727597750,32650,32650,32700,32600,1362
|
|
20240828,142800,29683145550,32650,32650,32700,32650,1052
|
|
20240828,142700,29648780700,32700,32650,32700,32600,1479
|
|
20240828,142600,29600492600,32600,32600,32650,32600,1310
|
|
20240828,142500,29557753950,32600,32650,32700,32600,2334
|
|
20240828,142400,29481546650,32650,32700,32750,32650,5984
|
|
20240828,142300,29285935450,32700,32700,32750,32700,2012
|
|
20240828,142200,29220132400,32700,32700,32750,32700,1226
|
|
20240828,142100,29180025950,32750,32750,32800,32700,648
|
|
20240828,142000,29158802650,32750,32750,32750,32700,811
|
|
20240828,141900,29132279750,32800,32750,32800,32700,1412
|
|
20240828,141800,29086061950,32700,32700,32750,32700,1239
|
|
20240828,141700,29045522800,32700,32700,32750,32700,1493
|
|
20240828,141600,28996699150,32700,32700,32750,32700,1809
|
|
20240828,141500,28937533600,32750,32700,32750,32700,738
|
|
20240828,141400,28913383150,32750,32700,32800,32650,6815
|
|
20240828,141300,28690643700,32700,32700,32750,32700,1111
|
|
20240828,141200,28654299350,32750,32700,32800,32700,1637
|
|
20240828,141100,28600741850,32700,32700,32750,32700,971
|
|
20240828,141000,28568969000,32700,32700,32750,32700,1057
|
|
20240828,140900,28534402900,32700,32750,32750,32700,1549
|
|
20240828,140800,28483738800,32750,32750,32800,32700,612
|
|
20240828,140700,28463704800,32750,32750,32800,32700,1223
|
|
20240828,140600,28423650300,32750,32700,32800,32700,6076
|
|
20240828,140500,28224852150,32750,32650,32750,32650,1425
|
|
20240828,140400,28178286350,32650,32700,32750,32650,1469
|
|
20240828,140300,28130244900,32700,32750,32800,32700,957
|
|
20240828,140200,28098937250,32700,32700,32750,32700,1734
|
|
20240828,140100,28042214550,32700,32750,32800,32700,480
|
|
20240828,140000,28026502050,32750,32750,32800,32700,954
|
|
20240828,135900,27995286400,32700,32750,32800,32700,811
|
|
20240828,135800,27968723950,32700,32650,32750,32650,2619
|
|
20240828,135700,27883053650,32650,32700,32700,32650,678
|
|
20240828,135600,27860902200,32700,32700,32800,32650,3750
|
|
20240828,135500,27738345050,32700,32750,32800,32700,989
|
|
20240828,135400,27705977900,32800,32750,32800,32700,984
|
|
20240828,135300,27673773050,32700,32650,32800,32650,2206
|
|
20240828,135200,27601628400,32650,32650,32700,32650,1865
|
|
20240828,135100,27540704350,32650,32650,32700,32650,1646
|
|
20240828,135000,27486936650,32650,32700,32700,32650,4425
|
|
20240828,134900,27342449900,32650,32750,32750,32650,9716
|
|
20240828,134800,27024687500,32750,32750,32750,32700,1455
|
|
20240828,134700,26977089150,32700,32700,32750,32700,1249
|
|
20240828,134600,26936241800,32700,32750,32750,32700,712
|
|
20240828,134500,26912947850,32700,32750,32750,32700,1330
|
|
20240828,134400,26869415800,32750,32750,32800,32700,1689
|
|
20240828,134300,26814091800,32700,32750,32750,32700,1495
|
|
20240828,134200,26765145850,32750,32750,32800,32750,2748
|
|
20240828,134100,26675128900,32800,32750,32800,32750,1027
|
|
20240828,134000,26641480800,32750,32750,32800,32750,1540
|
|
20240828,133900,26591044850,32750,32800,32800,32750,1501
|
|
20240828,133800,26541853950,32800,32800,32800,32750,1003
|
|
20240828,133700,26508979650,32800,32800,32800,32750,1786
|
|
20240828,133600,26450430950,32800,32850,32850,32800,1059
|
|
20240828,133500,26415685350,32800,32850,32850,32800,2069
|
|
20240828,133400,26347803750,32850,32850,32850,32800,784
|
|
20240828,133300,26322078850,32800,32800,32850,32800,882
|
|
20240828,133200,26293144900,32800,32850,32900,32800,2295
|
|
20240828,133100,26217748150,32900,32950,32950,32900,1920
|
|
20240828,133000,26154564400,32900,32950,33000,32900,892
|
|
20240828,132900,26125194000,33000,32950,33000,32950,1884
|
|
20240828,132800,26063062700,33000,33000,33000,32950,1013
|
|
20240828,132700,26029662100,32950,32950,33000,32950,1637
|
|
20240828,132600,25975703450,32950,32950,33000,32950,1301
|
|
20240828,132500,25932822850,32950,32900,33000,32850,4091
|
|
20240828,132400,25798167900,32900,32900,32900,32850,658
|
|
20240828,132300,25776534750,32900,32850,32900,32850,1157
|
|
20240828,132200,25738514550,32850,32850,32900,32800,1556
|
|
20240828,132100,25687387200,32850,32850,32850,32800,903
|
|
20240828,132000,25657749700,32850,32750,32850,32750,1992
|
|
20240828,131900,25592423900,32800,32800,32800,32750,1225
|
|
20240828,131800,25552268200,32800,32750,32800,32750,1903
|
|
20240828,131700,25489918350,32750,32800,32800,32750,1351
|
|
20240828,131600,25445633300,32800,32800,32800,32750,969
|
|
20240828,131500,25413874900,32750,32800,32850,32750,679
|
|
20240828,131400,25391610650,32850,32850,32850,32800,1390
|
|
20240828,131300,25346000950,32850,32850,32850,32800,814
|
|
20240828,131200,25319282800,32850,32850,32900,32800,1714
|
|
20240828,131100,25262956400,32800,32850,32900,32800,1216
|
|
20240828,131000,25222997750,32850,32850,32900,32800,1180
|
|
20240828,130900,25184253100,32800,32900,32900,32800,792
|
|
20240828,130800,25158251400,32900,32850,32950,32800,1748
|
|
20240828,130700,25100711700,32850,32800,32850,32800,2013
|
|
20240828,130600,25034681050,32850,32900,32900,32800,1336
|
|
20240828,130500,24990823500,32850,32950,32950,32800,2372
|
|
20240828,130400,24912853900,32950,32850,32950,32800,1828
|
|
20240828,130300,24852800300,32850,32850,32900,32850,1557
|
|
20240828,130200,24801626200,32900,32900,32900,32850,423
|
|
20240828,130100,24787718300,32850,32950,32950,32850,1527
|
|
20240828,130000,24737463000,32950,32950,32950,32900,557
|
|
20240828,125900,24719116850,32950,32900,32950,32900,2000
|
|
20240828,125800,24653284000,32950,32900,32950,32850,719
|
|
20240828,125700,24629638300,32900,32850,32900,32850,729
|
|
20240828,125600,24605681750,32850,32950,32950,32850,617
|
|
20240828,125500,24585397450,32950,32850,32950,32850,989
|
|
20240828,125400,24552883850,32900,32900,32950,32850,208
|
|
20240828,125300,24546034650,32850,32900,32900,32850,808
|
|
20240828,125200,24519477600,32900,32900,32900,32850,1304
|
|
20240828,125100,24476607300,32850,32800,32900,32800,1098
|
|
20240828,125000,24440527000,32800,32850,32850,32800,702
|
|
20240828,124900,24417493050,32800,32750,32850,32750,950
|
|
20240828,124800,24386324900,32750,32750,32850,32750,5568
|
|
20240828,124700,24203915350,32700,32750,32750,32700,3942
|
|
20240828,124600,24074994100,32750,32650,32750,32650,983
|
|
20240828,124500,24042831650,32700,32700,32700,32650,843
|
|
20240828,124400,24015293850,32700,32650,32700,32600,1376
|
|
20240828,124300,23970354950,32700,32650,32700,32650,892
|
|
20240828,124200,23941219450,32650,32700,32700,32650,721
|
|
20240828,124100,23917667150,32700,32700,32700,32650,557
|
|
20240828,124000,23899469350,32700,32700,32700,32650,923
|
|
20240828,123900,23869328300,32700,32700,32700,32650,611
|
|
20240828,123800,23849368300,32650,32700,32700,32650,705
|
|
20240828,123700,23826337500,32650,32700,32700,32650,1059
|
|
20240828,123600,23791759450,32700,32700,32700,32650,1031
|
|
20240828,123500,23758080600,32700,32650,32700,32600,10504
|
|
20240828,123400,23415567500,32700,32700,32700,32650,1318
|
|
20240828,123300,23372486550,32700,32700,32750,32650,2841
|
|
20240828,123200,23279606350,32700,32700,32700,32650,2121
|
|
20240828,123100,23210339900,32650,32700,32700,32650,2257
|
|
20240828,123000,23136631100,32700,32700,32700,32650,4944
|
|
20240828,122900,22975195550,32700,32750,32750,32650,4757
|
|
20240828,122800,22819665350,32750,32750,32800,32700,2774
|
|
20240828,122700,22728835300,32750,32750,32800,32750,2241
|
|
20240828,122600,22655431550,32750,32850,32850,32750,1696
|
|
20240828,122500,22599824450,32850,32800,32850,32800,723
|
|
20240828,122400,22576096450,32850,32800,32850,32800,634
|
|
20240828,122300,22555285750,32850,32850,32850,32800,466
|
|
20240828,122200,22539985600,32800,32800,32850,32800,644
|
|
20240828,122100,22518846950,32800,32800,32800,32750,1418
|
|
20240828,122000,22472381700,32800,32800,32800,32750,645
|
|
20240828,121900,22451234050,32800,32750,32850,32750,4524
|
|
20240828,121800,22302960300,32800,32750,32800,32750,587
|
|
20240828,121700,22283723950,32750,32750,32800,32750,1149
|
|
20240828,121600,22246088600,32750,32750,32800,32750,1099
|
|
20240828,121500,22210087100,32750,32850,32850,32750,3812
|
|
20240828,121400,22085194350,32800,32800,32850,32800,768
|
|
20240828,121300,22059997150,32800,32800,32850,32800,693
|
|
20240828,121200,22037250150,32800,32850,32850,32800,660
|
|
20240828,121100,22015578050,32850,32850,32850,32800,574
|
|
20240828,121000,21996737400,32800,32800,32850,32800,1908
|
|
20240828,120900,21934146950,32800,32750,32850,32750,2043
|
|
20240828,120800,21867184200,32800,32800,32800,32750,938
|
|
20240828,120700,21836449100,32800,32850,32850,32800,4101
|
|
20240828,120600,21701916650,32850,32800,32850,32800,690
|
|
20240828,120500,21679269750,32800,32850,32850,32800,3040
|
|
20240828,120400,21579424900,32850,32850,32950,32850,826
|
|
20240828,120300,21552260000,32900,32900,32900,32850,1417
|
|
20240828,120200,21505671500,32900,32900,32900,32850,1013
|
|
20240828,120100,21472350500,32900,32900,32950,32850,3488
|
|
20240828,120000,21357590250,32900,33000,33000,32900,3029
|
|
20240828,115900,21257911800,32950,32950,33000,32950,1713
|
|
20240828,115800,21201458600,32950,33000,33000,32950,1075
|
|
20240828,115700,21166024250,32950,33000,33000,32950,1092
|
|
20240828,115600,21130039200,33000,32950,33000,32950,4663
|
|
20240828,115500,20976338000,33000,33000,33050,33000,3965
|
|
20240828,115400,20845483400,33000,33050,33050,33000,803
|
|
20240828,115300,20818983450,33000,33000,33050,33000,1441
|
|
20240828,115200,20771421600,33000,33000,33050,33000,2770
|
|
20240828,115100,20679985050,33000,33000,33050,33000,1057
|
|
20240828,115000,20645089350,33050,33000,33050,33000,792
|
|
20240828,114900,20618953150,33000,33050,33100,33000,889
|
|
20240828,114800,20589561950,33050,33050,33100,33050,1336
|
|
20240828,114700,20545398300,33050,33050,33100,33050,773
|
|
20240828,114600,20519850250,33050,33100,33100,33050,879
|
|
20240828,114500,20490789350,33100,33100,33100,33050,544
|
|
20240828,114400,20472800700,33050,33100,33100,33050,1744
|
|
20240828,114300,20415161300,33050,33100,33100,33050,1434
|
|
20240828,114200,20367733100,33050,33100,33100,33050,688
|
|
20240828,114100,20344982150,33100,33100,33100,33050,664
|
|
20240828,114000,20323010850,33100,33100,33100,33050,698
|
|
20240828,113900,20299934250,33050,33050,33100,33050,1313
|
|
20240828,113800,20256530450,33100,33100,33100,33050,878
|
|
20240828,113700,20227500450,33100,33100,33100,33050,196
|
|
20240828,113600,20221022300,33100,33050,33100,33050,756
|
|
20240828,113500,20196027350,33100,33100,33150,33050,1687
|
|
20240828,113400,20140186750,33100,33100,33150,33100,743
|
|
20240828,113300,20115593400,33150,33150,33200,33150,978
|
|
20240828,113200,20083163850,33150,33150,33200,33150,715
|
|
20240828,113100,20059448350,33200,33150,33200,33150,280
|
|
20240828,113000,20050162950,33200,33200,33200,33150,470
|
|
20240828,112900,20034566750,33200,33200,33250,33200,251
|
|
20240828,112800,20026231050,33250,33200,33250,33200,2900
|
|
20240828,112700,19929903350,33200,33200,33250,33200,2151
|
|
20240828,112600,19858404200,33200,33200,33250,33200,731
|
|
20240828,112500,19834127950,33200,33150,33250,33150,4043
|
|
20240828,112400,19699977350,33200,33200,33200,33150,887
|
|
20240828,112300,19670559800,33200,33200,33200,33150,213
|
|
20240828,112200,19663496850,33150,33200,33200,33150,638
|
|
20240828,112100,19642333950,33200,33150,33200,33150,1223
|
|
20240828,112000,19601780800,33200,33150,33200,33150,633
|
|
20240828,111900,19580794300,33150,33200,33200,33150,616
|
|
20240828,111800,19560359850,33200,33150,33200,33150,859
|
|
20240828,111700,19531874850,33150,33150,33150,33150,1504
|
|
20240828,111600,19482017250,33150,33200,33200,33100,782
|
|
20240828,111500,19456094850,33200,33150,33200,33100,1857
|
|
20240828,111400,19394545000,33150,33150,33150,33100,1045
|
|
20240828,111300,19359907650,33150,33150,33200,33100,1223
|
|
20240828,111200,19319381000,33150,33200,33200,33150,822
|
|
20240828,111100,19292115550,33200,33100,33200,33100,3847
|
|
20240828,111000,19164499600,33100,33100,33150,33000,12120
|
|
20240828,110900,18764149200,33100,33150,33150,33050,2000
|
|
20240828,110800,18697982400,33100,33100,33150,33050,1050
|
|
20240828,110700,18663218800,33100,33100,33150,33050,970
|
|
20240828,110600,18631113700,33100,33100,33100,33050,1297
|
|
20240828,110500,18588194250,33100,33050,33100,33050,1660
|
|
20240828,110400,18533258350,33100,33050,33100,33050,617
|
|
20240828,110300,18512865700,33100,33050,33100,33050,990
|
|
20240828,110200,18480133800,33100,33050,33100,33050,686
|
|
20240828,110100,18457443400,33050,33100,33100,33050,785
|
|
20240828,110000,18431471050,33100,33150,33150,33050,918
|
|
20240828,105900,18401099400,33100,33100,33150,33100,1027
|
|
20240828,105800,18367096800,33100,33100,33150,33100,1252
|
|
20240828,105700,18325645750,33150,33150,33150,33100,443
|
|
20240828,105600,18310976850,33100,33150,33150,33100,844
|
|
20240828,105500,18283027200,33150,33150,33150,33100,1627
|
|
20240828,105400,18229124500,33150,33100,33150,33100,555
|
|
20240828,105300,18210735350,33100,33100,33150,33100,1090
|
|
20240828,105200,18174635650,33100,33100,33150,33100,1677
|
|
20240828,105100,18119117750,33100,33100,33150,33100,969
|
|
20240828,105000,18087030950,33100,33100,33150,33100,726
|
|
20240828,104900,18062987500,33100,33100,33150,33050,543
|
|
20240828,104800,18045029200,33100,33100,33150,33050,551
|
|
20240828,104700,18026801750,33050,33100,33150,33050,1199
|
|
20240828,104600,17987109600,33150,33100,33150,33100,968
|
|
20240828,104500,17955051800,33150,33100,33150,33100,1181
|
|
20240828,104400,17915925550,33150,33050,33150,33050,3308
|
|
20240828,104300,17806430550,33100,33000,33100,32950,2630
|
|
20240828,104200,17719552200,33000,33050,33050,33000,2019
|
|
20240828,104100,17652863100,33000,33050,33100,33000,1712
|
|
20240828,104000,17596236250,33100,32950,33100,32950,7546
|
|
20240828,103900,17347283100,32950,32950,33000,32950,1842
|
|
20240828,103800,17286572400,32950,32950,33000,32950,842
|
|
20240828,103700,17258820950,32950,32950,33000,32950,1496
|
|
20240828,103600,17209506800,32950,33000,33000,32950,3703
|
|
20240828,103500,17087467550,33000,33050,33050,32950,2905
|
|
20240828,103400,16991645850,33000,33000,33050,33000,2222
|
|
20240828,103300,16918284700,33000,33050,33050,33000,1503
|
|
20240828,103200,16868669000,33000,32950,33100,32950,10097
|
|
20240828,103100,16535420600,32950,33050,33050,32950,11448
|
|
20240828,103000,16157651450,33050,33100,33150,33000,8346
|
|
20240828,102900,15881633500,33150,33100,33150,33100,3019
|
|
20240828,102800,15781649800,33150,33100,33150,33100,1152
|
|
20240828,102700,15743512200,33100,33100,33150,33100,2326
|
|
20240828,102600,15666432700,33150,33200,33200,33150,3597
|
|
20240828,102500,15547182550,33150,33100,33200,33100,3351
|
|
20240828,102400,15436147350,33100,33200,33200,33100,5434
|
|
20240828,102300,15256027400,33200,33200,33200,33150,5740
|
|
20240828,102200,15065461500,33250,33250,33300,33200,726
|
|
20240828,102100,15041325900,33250,33250,33250,33200,4245
|
|
20240828,102000,14900224500,33250,33250,33250,33200,886
|
|
20240828,101900,14870797850,33200,33200,33250,33200,346
|
|
20240828,101800,14859308250,33200,33250,33300,33200,870
|
|
20240828,101700,14830375800,33250,33250,33300,33200,3987
|
|
20240828,101600,14697754300,33250,33250,33300,33200,1071
|
|
20240828,101500,14662143450,33250,33250,33250,33200,8250
|
|
20240828,101400,14387964750,33250,33250,33300,33250,2934
|
|
20240828,101300,14290397150,33250,33250,33300,33250,421
|
|
20240828,101200,14276388950,33250,33300,33350,33250,2006
|
|
20240828,101100,14209595950,33300,33350,33350,33300,2020
|
|
20240828,101000,14142290350,33350,33350,33400,33350,725
|
|
20240828,100900,14118111500,33350,33350,33350,33300,2248
|
|
20240828,100800,14043142950,33350,33350,33350,33300,2623
|
|
20240828,100700,13955672000,33350,33350,33400,33350,2526
|
|
20240828,100600,13871429400,33350,33300,33400,33300,2065
|
|
20240828,100500,13802562650,33300,33350,33400,33300,3662
|
|
20240828,100400,13680444900,33400,33350,33400,33350,2608
|
|
20240828,100300,13593450750,33350,33400,33400,33350,2545
|
|
20240828,100200,13508501500,33350,33350,33400,33300,1535
|
|
20240828,100100,13457309400,33350,33400,33400,33350,10329
|
|
20240828,100000,13112582600,33400,33450,33450,33400,1021
|
|
20240828,095900,13078475500,33400,33450,33450,33400,2005
|
|
20240828,095800,13011495300,33450,33450,33450,33400,1420
|
|
20240828,095700,12964017050,33400,33400,33450,33400,1034
|
|
20240828,095600,12929465450,33400,33400,33450,33350,3797
|
|
20240828,095500,12802648300,33400,33400,33400,33350,980
|
|
20240828,095400,12769931300,33350,33400,33400,33350,620
|
|
20240828,095300,12749228350,33350,33400,33400,33350,697
|
|
20240828,095200,12725950000,33350,33400,33450,33350,904
|
|
20240828,095100,12695754200,33350,33300,33450,33300,6870
|
|
20240828,095000,12466596950,33300,33400,33400,33250,5356
|
|
20240828,094900,12288126250,33350,33400,33400,33350,827
|
|
20240828,094800,12260526700,33350,33400,33400,33350,1509
|
|
20240828,094700,12210149000,33400,33500,33500,33400,2743
|
|
20240828,094600,12118454250,33450,33450,33500,33450,1421
|
|
20240828,094500,12070907400,33500,33400,33500,33400,4335
|
|
20240828,094400,11925900450,33400,33450,33450,33350,2796
|
|
20240828,094300,11832507200,33450,33450,33450,33400,361
|
|
20240828,094200,11820432150,33450,33500,33500,33450,2241
|
|
20240828,094100,11745456200,33450,33450,33500,33450,1525
|
|
20240828,094000,11694435450,33400,33450,33500,33400,3034
|
|
20240828,093900,11592891400,33450,33400,33450,33350,8582
|
|
20240828,093800,11306033700,33400,33550,33550,33400,6369
|
|
20240828,093700,11092721600,33550,33500,33600,33450,18783
|
|
20240828,093600,10462202450,33500,33600,33600,33400,12028
|
|
20240828,093500,10059327350,33600,33500,33600,33500,29222
|
|
20240828,093400,9078731400,33500,33500,33500,33450,3597
|
|
20240828,093300,8958276000,33450,33400,33500,33350,11091
|
|
20240828,093200,8587317250,33400,33450,33450,33350,6797
|
|
20240828,093100,8360276600,33450,33350,33450,33350,9542
|
|
20240828,093000,8041741050,33350,33250,33350,33250,5545
|
|
20240828,092900,7857154550,33250,33250,33300,33200,1121
|
|
20240828,092800,7819887500,33250,33300,33300,33250,2284
|
|
20240828,092700,7743863150,33300,33200,33300,33150,9953
|
|
20240828,092600,7413150250,33200,33300,33300,33150,8415
|
|
20240828,092500,7133660700,33300,33200,33350,33200,13272
|
|
20240828,092400,6692288450,33250,33200,33250,33150,4829
|
|
20240828,092300,6531979450,33250,33250,33300,33200,4307
|
|
20240828,092200,6388667500,33250,33250,33300,33200,1488
|
|
20240828,092100,6339192100,33200,33250,33300,33200,1814
|
|
20240828,092000,6278911550,33250,33250,33300,33200,3617
|
|
20240828,091900,6158645850,33250,33250,33300,33200,2087
|
|
20240828,091800,6089272550,33250,33250,33300,33250,1790
|
|
20240828,091700,6029751750,33300,33400,33400,33250,4876
|
|
20240828,091600,5867357500,33450,33450,33500,33400,2498
|
|
20240828,091500,5783895550,33500,33450,33500,33400,10188
|
|
20240828,091400,5442859550,33450,33200,33500,33200,24969
|
|
20240828,091300,4608876750,33200,33250,33300,33200,4638
|
|
20240828,091200,4454738550,33250,33300,33350,33250,5354
|
|
20240828,091100,4276583200,33350,33300,33350,33300,1441
|
|
20240828,091000,4228578100,33350,33400,33400,33300,7649
|
|
20240828,090900,3973489150,33350,33300,33450,33250,8015
|
|
20240828,090800,3706018750,33300,33300,33350,33250,13830
|
|
20240828,090700,3245449550,33300,33250,33400,33200,4701
|
|
20240828,090600,3088853300,33250,33450,33450,33200,19867
|
|
20240828,090500,2426113800,33450,33450,33550,33400,5658
|
|
20240828,090400,2236773900,33450,33350,33550,33300,9082
|
|
20240828,090300,1933001000,33350,33400,33500,33200,13882
|
|
20240828,090200,1470485550,33400,33350,33600,33300,15255
|
|
20240828,090100,959979800,33400,33000,33450,32950,13200
|
|
20240828,090000,521121450,32950,33050,33200,32950,15737
|