624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,192100,16812385400,25200,25200,25200,25200,7497
|
|
20240814,192000,16812385400,25200,25200,25200,25200,0
|
|
20240814,191900,16812385400,25200,25200,25200,25200,0
|
|
20240814,191800,16812385400,25200,25200,25200,25200,0
|
|
20240814,191700,16812385400,25200,25200,25200,25200,0
|
|
20240814,191600,16812385400,25200,25200,25200,25200,0
|
|
20240814,191500,16812385400,25200,25200,25200,25200,0
|
|
20240814,191400,16812385400,25200,25200,25200,25200,0
|
|
20240814,191300,16812385400,25200,25200,25200,25200,0
|
|
20240814,191200,16812385400,25200,25200,25200,25200,0
|
|
20240814,191100,16812385400,25200,25200,25200,25200,0
|
|
20240814,191000,16812385400,25200,25200,25200,25200,0
|
|
20240814,190900,16812385400,25200,25200,25200,25200,0
|
|
20240814,190800,16812385400,25200,25200,25200,25200,0
|
|
20240814,190700,16812385400,25200,25200,25200,25200,0
|
|
20240814,190600,16812385400,25200,25200,25200,25200,0
|
|
20240814,190500,16812385400,25200,25200,25200,25200,0
|
|
20240814,190400,16812385400,25200,25200,25200,25200,0
|
|
20240814,190300,16812385400,25200,25200,25200,25200,0
|
|
20240814,190200,16812385400,25200,25200,25200,25200,0
|
|
20240814,190100,16812385400,25200,25200,25200,25200,0
|
|
20240814,190000,16812385400,25200,25200,25200,25200,0
|
|
20240814,185900,16812385400,25200,25200,25200,25200,0
|
|
20240814,185800,16812385400,25200,25200,25200,25200,0
|
|
20240814,185700,16812385400,25200,25200,25200,25200,0
|
|
20240814,185600,16812385400,25200,25200,25200,25200,0
|
|
20240814,185500,16812385400,25200,25200,25200,25200,0
|
|
20240814,185400,16812385400,25200,25200,25200,25200,0
|
|
20240814,185300,16812385400,25200,25200,25200,25200,0
|
|
20240814,185200,16812385400,25200,25200,25200,25200,0
|
|
20240814,185100,16812385400,25200,25200,25200,25200,7497
|
|
20240814,185000,16812385400,25200,25200,25200,25200,0
|
|
20240814,184900,16812385400,25200,25200,25200,25200,0
|
|
20240814,184800,16812385400,25200,25200,25200,25200,0
|
|
20240814,184700,16812385400,25200,25200,25200,25200,0
|
|
20240814,184600,16812385400,25200,25200,25200,25200,0
|
|
20240814,184500,16812385400,25200,25200,25200,25200,0
|
|
20240814,184400,16812385400,25200,25200,25200,25200,0
|
|
20240814,184300,16812385400,25200,25200,25200,25200,0
|
|
20240814,184200,16812385400,25200,25200,25200,25200,0
|
|
20240814,184100,16812385400,25200,25200,25200,25200,0
|
|
20240814,184000,16812385400,25200,25200,25200,25200,0
|
|
20240814,183900,16812385400,25200,25200,25200,25200,0
|
|
20240814,183800,16812385400,25200,25200,25200,25200,0
|
|
20240814,183700,16812385400,25200,25200,25200,25200,0
|
|
20240814,183600,16812385400,25200,25200,25200,25200,0
|
|
20240814,183500,16812385400,25200,25200,25200,25200,0
|
|
20240814,183400,16812385400,25200,25200,25200,25200,0
|
|
20240814,183300,16812385400,25200,25200,25200,25200,0
|
|
20240814,183200,16812385400,25200,25200,25200,25200,0
|
|
20240814,183100,16812385400,25200,25200,25200,25200,0
|
|
20240814,183000,16812385400,25200,25200,25200,25200,0
|
|
20240814,182900,16812385400,25200,25200,25200,25200,0
|
|
20240814,182800,16812385400,25200,25200,25200,25200,0
|
|
20240814,182700,16812385400,25200,25200,25200,25200,0
|
|
20240814,182600,16812385400,25200,25200,25200,25200,0
|
|
20240814,182500,16812385400,25200,25200,25200,25200,0
|
|
20240814,182400,16812385400,25200,25200,25200,25200,0
|
|
20240814,182300,16812385400,25200,25200,25200,25200,0
|
|
20240814,182200,16812385400,25200,25200,25200,25200,0
|
|
20240814,182100,16812385400,25200,25200,25200,25200,7497
|
|
20240814,182000,16812385400,25200,25200,25200,25200,0
|
|
20240814,181900,16812385400,25200,25200,25200,25200,0
|
|
20240814,181800,16812385400,25200,25200,25200,25200,0
|
|
20240814,181700,16812385400,25200,25200,25200,25200,0
|
|
20240814,181600,16812385400,25200,25200,25200,25200,0
|
|
20240814,181500,16812385400,25200,25200,25200,25200,0
|
|
20240814,181400,16812385400,25200,25200,25200,25200,0
|
|
20240814,181300,16812385400,25200,25200,25200,25200,0
|
|
20240814,181200,16812385400,25200,25200,25200,25200,0
|
|
20240814,181100,16812385400,25200,25200,25200,25200,0
|
|
20240814,181000,16812385400,25200,25200,25200,25200,0
|
|
20240814,180900,16812385400,25200,25200,25200,25200,0
|
|
20240814,180800,16812385400,25200,25200,25200,25200,0
|
|
20240814,180700,16812385400,25200,25200,25200,25200,0
|
|
20240814,180600,16812385400,25200,25200,25200,25200,0
|
|
20240814,180500,16812385400,25200,25200,25200,25200,0
|
|
20240814,180400,16812385400,25200,25200,25200,25200,0
|
|
20240814,180300,16812385400,25200,25200,25200,25200,0
|
|
20240814,180200,16812385400,25200,25200,25200,25200,0
|
|
20240814,180100,16812385400,25200,25200,25200,25200,0
|
|
20240814,180000,16812385400,25200,25200,25200,25200,0
|
|
20240814,175900,16812385400,25200,25200,25200,25200,0
|
|
20240814,175800,16812385400,25200,25200,25200,25200,0
|
|
20240814,175700,16812385400,25200,25200,25200,25200,0
|
|
20240814,175600,16812385400,25200,25200,25200,25200,0
|
|
20240814,175500,16812385400,25200,25200,25200,25200,0
|
|
20240814,175400,16812385400,25200,25200,25200,25200,0
|
|
20240814,175300,16812385400,25200,25200,25200,25200,0
|
|
20240814,175200,16812385400,25200,25200,25200,25200,0
|
|
20240814,175100,16812385400,25200,25200,25200,25200,7497
|
|
20240814,175000,16812385400,25200,25200,25200,25200,0
|
|
20240814,174900,16812385400,25200,25200,25200,25200,0
|
|
20240814,174800,16812385400,25200,25200,25200,25200,0
|
|
20240814,174700,16812385400,25200,25200,25200,25200,0
|
|
20240814,174600,16812385400,25200,25200,25200,25200,0
|
|
20240814,174500,16812385400,25200,25200,25200,25200,0
|
|
20240814,174400,16812385400,25200,25200,25200,25200,0
|
|
20240814,174300,16812385400,25200,25200,25200,25200,0
|
|
20240814,174200,16812385400,25200,25200,25200,25200,0
|
|
20240814,174100,16812385400,25200,25200,25200,25200,0
|
|
20240814,174000,16812385400,25200,25200,25200,25200,0
|
|
20240814,173900,16812385400,25200,25200,25200,25200,0
|
|
20240814,173800,16812385400,25200,25200,25200,25200,0
|
|
20240814,173700,16812385400,25200,25200,25200,25200,0
|
|
20240814,173600,16812385400,25200,25200,25200,25200,0
|
|
20240814,173500,16812385400,25200,25200,25200,25200,0
|
|
20240814,173400,16812385400,25200,25200,25200,25200,0
|
|
20240814,173300,16812385400,25200,25200,25200,25200,0
|
|
20240814,173200,16812385400,25200,25200,25200,25200,0
|
|
20240814,173100,16812385400,25200,25200,25200,25200,0
|
|
20240814,173000,16812385400,25200,25200,25200,25200,0
|
|
20240814,172900,16812385400,25200,25200,25200,25200,0
|
|
20240814,172800,16812385400,25200,25200,25200,25200,0
|
|
20240814,172700,16812385400,25200,25200,25200,25200,0
|
|
20240814,172600,16812385400,25200,25200,25200,25200,0
|
|
20240814,172500,16812385400,25200,25200,25200,25200,0
|
|
20240814,172400,16812385400,25200,25200,25200,25200,0
|
|
20240814,172300,16812385400,25200,25200,25200,25200,0
|
|
20240814,172200,16812385400,25200,25200,25200,25200,0
|
|
20240814,172100,16812385400,25200,25200,25200,25200,7497
|
|
20240814,172000,16812385400,25200,25200,25200,25200,0
|
|
20240814,171900,16812385400,25200,25200,25200,25200,0
|
|
20240814,171800,16812385400,25200,25200,25200,25200,0
|
|
20240814,171700,16812385400,25200,25200,25200,25200,0
|
|
20240814,171600,16812385400,25200,25200,25200,25200,0
|
|
20240814,171500,16812385400,25200,25200,25200,25200,0
|
|
20240814,171400,16812385400,25200,25200,25200,25200,0
|
|
20240814,171300,16812385400,25200,25200,25200,25200,0
|
|
20240814,171200,16812385400,25200,25200,25200,25200,0
|
|
20240814,171100,16812385400,25200,25200,25200,25200,0
|
|
20240814,171000,16812385400,25200,25200,25200,25200,0
|
|
20240814,170900,16812385400,25200,25200,25200,25200,0
|
|
20240814,170800,16812385400,25200,25200,25200,25200,0
|
|
20240814,170700,16812385400,25200,25200,25200,25200,0
|
|
20240814,170600,16812385400,25200,25200,25200,25200,0
|
|
20240814,170500,16812385400,25200,25200,25200,25200,0
|
|
20240814,170400,16812385400,25200,25200,25200,25200,0
|
|
20240814,170300,16812385400,25200,25200,25200,25200,0
|
|
20240814,170200,16812385400,25200,25200,25200,25200,0
|
|
20240814,170100,16812385400,25200,25200,25200,25200,0
|
|
20240814,170000,16812385400,25200,25200,25200,25200,0
|
|
20240814,165900,16812385400,25200,25200,25200,25200,0
|
|
20240814,165800,16812385400,25200,25200,25200,25200,0
|
|
20240814,165700,16812385400,25200,25200,25200,25200,0
|
|
20240814,165600,16812385400,25200,25200,25200,25200,0
|
|
20240814,165500,16812385400,25200,25200,25200,25200,0
|
|
20240814,165400,16812385400,25200,25200,25200,25200,0
|
|
20240814,165300,16812385400,25200,25200,25200,25200,0
|
|
20240814,165200,16812385400,25200,25200,25200,25200,0
|
|
20240814,165100,16812385400,25200,25200,25200,25200,7497
|
|
20240814,165000,16812385400,25200,25200,25200,25200,0
|
|
20240814,164900,16812385400,25200,25200,25200,25200,0
|
|
20240814,164800,16812385400,25200,25200,25200,25200,0
|
|
20240814,164700,16812385400,25200,25200,25200,25200,0
|
|
20240814,164600,16812385400,25200,25200,25200,25200,0
|
|
20240814,164500,16812385400,25200,25200,25200,25200,0
|
|
20240814,164400,16812385400,25200,25200,25200,25200,0
|
|
20240814,164300,16812385400,25200,25200,25200,25200,0
|
|
20240814,164200,16812385400,25200,25200,25200,25200,0
|
|
20240814,164100,16812385400,25200,25200,25200,25200,0
|
|
20240814,164000,16812385400,25200,25200,25200,25200,0
|
|
20240814,163900,16812385400,25200,25200,25200,25200,0
|
|
20240814,163800,16812385400,25200,25200,25200,25200,0
|
|
20240814,163700,16812385400,25200,25200,25200,25200,0
|
|
20240814,163600,16812385400,25200,25200,25200,25200,0
|
|
20240814,163500,16812385400,25200,25200,25200,25200,0
|
|
20240814,163400,16812385400,25200,25200,25200,25200,0
|
|
20240814,163300,16812385400,25200,25200,25200,25200,0
|
|
20240814,163200,16812385400,25200,25200,25200,25200,0
|
|
20240814,163100,16812385400,25200,25200,25200,25200,0
|
|
20240814,163000,16812385400,25200,25200,25200,25200,0
|
|
20240814,162900,16812385400,25200,25200,25200,25200,0
|
|
20240814,162800,16812385400,25200,25200,25200,25200,0
|
|
20240814,162700,16812385400,25200,25200,25200,25200,0
|
|
20240814,162600,16812385400,25200,25200,25200,25200,0
|
|
20240814,162500,16812385400,25200,25200,25200,25200,0
|
|
20240814,162400,16812385400,25200,25200,25200,25200,0
|
|
20240814,162300,16812385400,25200,25200,25200,25200,0
|
|
20240814,162200,16812385400,25200,25200,25200,25200,0
|
|
20240814,162100,16812385400,25200,25200,25200,25200,7497
|
|
20240814,162000,16812385400,25200,25200,25200,25200,0
|
|
20240814,161900,16812385400,25200,25200,25200,25200,0
|
|
20240814,161800,16812385400,25200,25200,25200,25200,0
|
|
20240814,161700,16812385400,25200,25200,25200,25200,0
|
|
20240814,161600,16812385400,25200,25200,25200,25200,0
|
|
20240814,161500,16812385400,25200,25200,25200,25200,0
|
|
20240814,161400,16812385400,25200,25200,25200,25200,0
|
|
20240814,161300,16812385400,25200,25200,25200,25200,0
|
|
20240814,161200,16812385400,25200,25200,25200,25200,0
|
|
20240814,161100,16812385400,25200,25200,25200,25200,0
|
|
20240814,161000,16812385400,25200,25200,25200,25200,0
|
|
20240814,160900,16812385400,25200,25200,25200,25200,0
|
|
20240814,160800,16812385400,25200,25200,25200,25200,0
|
|
20240814,160700,16812385400,25200,25200,25200,25200,0
|
|
20240814,160600,16812385400,25200,25200,25200,25200,0
|
|
20240814,160500,16812385400,25200,25200,25200,25200,0
|
|
20240814,160400,16812385400,25200,25200,25200,25200,0
|
|
20240814,160300,16812385400,25200,25200,25200,25200,0
|
|
20240814,160200,16812385400,25200,25200,25200,25200,0
|
|
20240814,160100,16812385400,25200,25200,25200,25200,0
|
|
20240814,160000,16812385400,25200,25200,25200,25200,0
|
|
20240814,155900,16812385400,25200,25200,25200,25200,0
|
|
20240814,155800,16812385400,25200,25200,25200,25200,0
|
|
20240814,155700,16812385400,25200,25200,25200,25200,0
|
|
20240814,155600,16812385400,25200,25200,25200,25200,0
|
|
20240814,155500,16812385400,25200,25200,25200,25200,0
|
|
20240814,155400,16812385400,25200,25200,25200,25200,0
|
|
20240814,155300,16812385400,25200,25200,25200,25200,0
|
|
20240814,155200,16812385400,25200,25200,25200,25200,0
|
|
20240814,155100,16812385400,25200,25200,25200,25200,7497
|
|
20240814,155000,16812385400,25200,25200,25200,25200,0
|
|
20240814,154900,16812385400,25200,25200,25200,25200,0
|
|
20240814,154800,16812385400,25200,25200,25200,25200,0
|
|
20240814,154700,16812385400,25200,25200,25200,25200,0
|
|
20240814,154600,16812385400,25200,25200,25200,25200,0
|
|
20240814,154500,16812385400,25200,25200,25200,25200,0
|
|
20240814,154400,16812385400,25200,25200,25200,25200,0
|
|
20240814,154300,16812385400,25200,25200,25200,25200,0
|
|
20240814,154200,16812385400,25200,25200,25200,25200,0
|
|
20240814,154100,16812385400,25200,25200,25200,25200,0
|
|
20240814,154000,16812385400,25200,25200,25200,25200,0
|
|
20240814,153900,16812385400,25200,25200,25200,25200,0
|
|
20240814,153800,16812385400,25200,25200,25200,25200,0
|
|
20240814,153700,16812385400,25200,25200,25200,25200,0
|
|
20240814,153600,16812385400,25200,25200,25200,25200,0
|
|
20240814,153500,16812385400,25200,25200,25200,25200,0
|
|
20240814,153400,16812385400,25200,25200,25200,25200,0
|
|
20240814,153300,16812385400,25200,25200,25200,25200,0
|
|
20240814,153200,16812385400,25200,25200,25200,25200,0
|
|
20240814,153100,16812385400,25200,25200,25200,25200,0
|
|
20240814,153000,16812385400,25200,25200,25200,25200,7497
|
|
20240814,152900,16623461000,25050,25050,25050,25050,0
|
|
20240814,152800,16623461000,25050,25050,25050,25050,0
|
|
20240814,152700,16623461000,25050,25050,25050,25050,0
|
|
20240814,152600,16623461000,25050,25050,25050,25050,0
|
|
20240814,152500,16623461000,25050,25050,25050,25050,0
|
|
20240814,152400,16623461000,25050,25050,25050,25050,0
|
|
20240814,152300,16623461000,25050,25050,25050,25050,0
|
|
20240814,152200,16623461000,25050,25050,25050,25050,0
|
|
20240814,152100,16623461000,25050,25050,25050,25050,0
|
|
20240814,152000,16623461000,25050,25050,25050,25050,0
|
|
20240814,151900,16623461000,25050,25050,25100,25050,142
|
|
20240814,151800,16619902650,25050,25050,25050,25050,339
|
|
20240814,151700,16611410700,25050,25100,25100,24950,4403
|
|
20240814,151600,16501297050,25100,25100,25100,25050,231
|
|
20240814,151500,16495500000,25100,25100,25100,25050,2718
|
|
20240814,151400,16427287900,25100,25050,25100,25050,871
|
|
20240814,151300,16405463100,25100,25050,25100,25050,368
|
|
20240814,151200,16396227100,25050,25150,25150,25050,1047
|
|
20240814,151100,16369962800,25150,25150,25250,25150,1301
|
|
20240814,151000,16337237600,25200,25200,25200,25150,971
|
|
20240814,150900,16312793600,25150,25150,25200,25150,898
|
|
20240814,150800,16290206850,25100,25100,25150,25100,340
|
|
20240814,150700,16281665400,25100,25100,25150,25100,1392
|
|
20240814,150600,16246722950,25050,25100,25100,25050,301
|
|
20240814,150500,16239171450,25100,25050,25100,25050,1689
|
|
20240814,150400,16196779850,25100,25100,25100,25050,157
|
|
20240814,150300,16192841850,25050,25050,25150,25050,1312
|
|
20240814,150200,16159906250,25100,25100,25100,25050,322
|
|
20240814,150100,16151824800,25100,25100,25100,25050,299
|
|
20240814,150000,16144323300,25050,25050,25100,25000,592
|
|
20240814,145900,16129475400,25050,25050,25050,25000,388
|
|
20240814,145800,16119760000,25050,25050,25050,25000,2497
|
|
20240814,145700,16057323400,25050,25050,25100,25000,2384
|
|
20240814,145600,15997645550,25050,25100,25100,25000,1452
|
|
20240814,145500,15961264500,25050,25100,25100,25050,152
|
|
20240814,145400,15957450950,25100,25050,25100,25050,512
|
|
20240814,145300,15944613600,25100,25100,25150,25100,1338
|
|
20240814,145200,15911014550,25150,25200,25200,25100,600
|
|
20240814,145100,15895923950,25200,25150,25200,25150,259
|
|
20240814,145000,15889406000,25200,25150,25200,25100,2191
|
|
20240814,144900,15834341800,25150,25100,25150,25050,577
|
|
20240814,144800,15819856100,25100,25100,25150,25050,293
|
|
20240814,144700,15812508850,25100,25100,25100,25000,2947
|
|
20240814,144600,15738720900,25100,25200,25200,25050,7214
|
|
20240814,144500,15557458400,25200,25200,25200,25150,371
|
|
20240814,144400,15548110050,25200,25200,25200,25150,303
|
|
20240814,144300,15540475200,25200,25200,25200,25150,398
|
|
20240814,144200,15530447100,25200,25200,25200,25150,554
|
|
20240814,144100,15516488200,25200,25200,25200,25150,252
|
|
20240814,144000,15510140050,25200,25200,25200,25150,3971
|
|
20240814,143900,15410245650,25150,25250,25250,25150,181
|
|
20240814,143800,15405683400,25250,25250,25250,25200,193
|
|
20240814,143700,15400812650,25200,25250,25250,25200,810
|
|
20240814,143600,15380388500,25250,25200,25250,25150,811
|
|
20240814,143500,15359981950,25250,25200,25250,25150,599
|
|
20240814,143400,15344884050,25200,25250,25250,25200,1083
|
|
20240814,143300,15317571950,25250,25250,25250,25200,201
|
|
20240814,143200,15312502050,25250,25250,25250,25200,232
|
|
20240814,143100,15306644150,25250,25250,25250,25200,403
|
|
20240814,143000,15296478400,25200,25250,25250,25200,720
|
|
20240814,142900,15278316300,25250,25250,25250,25200,210
|
|
20240814,142800,15273017950,25250,25250,25250,25200,72
|
|
20240814,142700,15271201150,25200,25200,25250,25200,535
|
|
20240814,142600,15257695050,25250,25200,25250,25200,849
|
|
20240814,142500,15236297250,25250,25250,25250,25200,321
|
|
20240814,142400,15228193650,25250,25300,25300,25200,848
|
|
20240814,142300,15206782450,25350,25350,25350,25250,1125
|
|
20240814,142200,15178319900,25300,25350,25350,25300,321
|
|
20240814,142100,15170190600,25350,25350,25350,25350,103
|
|
20240814,142000,15167579550,25300,25300,25300,25300,301
|
|
20240814,141900,15159964250,25300,25300,25300,25250,194
|
|
20240814,141800,15155057800,25250,25300,25350,25250,285
|
|
20240814,141700,15147848700,25250,25300,25300,25250,321
|
|
20240814,141600,15139729200,25300,25250,25300,25250,194
|
|
20240814,141500,15134827000,25250,25300,25350,25250,1236
|
|
20240814,141400,15103612000,25300,25300,25350,25250,626
|
|
20240814,141300,15087772550,25300,25300,25300,25300,106
|
|
20240814,141200,15085090750,25300,25300,25300,25250,247
|
|
20240814,141100,15078843850,25300,25300,25300,25250,313
|
|
20240814,141000,15070933100,25300,25300,25300,25250,356
|
|
20240814,140900,15061927950,25250,25300,25350,25250,291
|
|
20240814,140800,15054569350,25300,25350,25350,25300,167
|
|
20240814,140700,15050338400,25350,25400,25400,25300,326
|
|
20240814,140600,15042074400,25400,25350,25400,25300,905
|
|
20240814,140500,15019171950,25400,25350,25400,25300,394
|
|
20240814,140400,15009183850,25350,25350,25400,25300,555
|
|
20240814,140300,14995114300,25350,25350,25350,25300,184
|
|
20240814,140200,14990453700,25350,25250,25350,25200,187
|
|
20240814,140100,14985719400,25250,25250,25400,25250,1351
|
|
20240814,140000,14951554350,25250,25350,25350,25200,486
|
|
20240814,135900,14939276400,25350,25200,25350,25150,1554
|
|
20240814,135800,14900086500,25200,25150,25200,25150,443
|
|
20240814,135700,14888927550,25150,25200,25200,25150,1406
|
|
20240814,135600,14853541650,25200,25250,25250,25200,323
|
|
20240814,135500,14845397050,25250,25150,25250,25150,2272
|
|
20240814,135400,14788083250,25200,25300,25300,25150,4855
|
|
20240814,135300,14665629700,25300,25300,25350,25250,432
|
|
20240814,135200,14654710800,25300,25350,25350,25250,107
|
|
20240814,135100,14652005400,25350,25250,25350,25250,485
|
|
20240814,135000,14639717700,25300,25350,25400,25300,578
|
|
20240814,134900,14625066550,25300,25350,25350,25300,248
|
|
20240814,134800,14618781400,25300,25350,25350,25300,145
|
|
20240814,134700,14615109500,25350,25400,25400,25300,1032
|
|
20240814,134600,14588966150,25350,25350,25400,25300,1256
|
|
20240814,134500,14557161850,25350,25350,25400,25300,270
|
|
20240814,134400,14550321500,25400,25350,25400,25300,511
|
|
20240814,134300,14537375050,25350,25350,25350,25300,685
|
|
20240814,134200,14520021500,25350,25400,25450,25350,425
|
|
20240814,134100,14509235100,25350,25400,25400,25350,316
|
|
20240814,134000,14501210400,25400,25400,25400,25350,926
|
|
20240814,133900,14477726150,25400,25400,25450,25350,318
|
|
20240814,133800,14469648300,25450,25400,25450,25350,278
|
|
20240814,133700,14462580900,25450,25450,25450,25350,385
|
|
20240814,133600,14452795450,25450,25350,25450,25350,695
|
|
20240814,133500,14435145650,25400,25350,25400,25350,174
|
|
20240814,133400,14430727700,25400,25300,25400,25300,1011
|
|
20240814,133300,14405084000,25300,25350,25400,25300,190
|
|
20240814,133200,14400265800,25350,25400,25400,25300,1733
|
|
20240814,133100,14356409950,25400,25350,25400,25300,1096
|
|
20240814,133000,14328657000,25350,25350,25400,25350,910
|
|
20240814,132900,14305585000,25400,25400,25450,25350,511
|
|
20240814,132800,14292612800,25450,25450,25500,25350,4335
|
|
20240814,132700,14182517550,25450,25500,25550,25450,883
|
|
20240814,132600,14160027500,25500,25450,25550,25450,736
|
|
20240814,132500,14141258800,25500,25550,25550,25450,401
|
|
20240814,132400,14131027950,25550,25600,25600,25450,2156
|
|
20240814,132300,14076025250,25600,25550,25600,25500,767
|
|
20240814,132200,14056439050,25500,25500,25550,25450,1142
|
|
20240814,132100,14027324150,25550,25550,25600,25500,1349
|
|
20240814,132000,13992872550,25550,25550,25600,25500,2610
|
|
20240814,131900,13926183200,25550,25500,25550,25500,1670
|
|
20240814,131800,13883583100,25500,25550,25550,25500,2674
|
|
20240814,131700,13815297900,25550,25400,25600,25400,5719
|
|
20240814,131600,13669265400,25400,25450,25450,25400,497
|
|
20240814,131500,13656629400,25450,25400,25500,25350,239
|
|
20240814,131400,13650551150,25450,25450,25450,25400,392
|
|
20240814,131300,13640576600,25450,25400,25450,25400,316
|
|
20240814,131200,13632546900,25350,25500,25500,25350,1185
|
|
20240814,131100,13602504400,25450,25400,25450,25350,485
|
|
20240814,131000,13590167250,25400,25450,25450,25350,713
|
|
20240814,130900,13572074350,25450,25450,25450,25400,237
|
|
20240814,130800,13566046850,25400,25450,25450,25400,398
|
|
20240814,130700,13555919900,25450,25450,25450,25400,240
|
|
20240814,130600,13549813550,25400,25400,25450,25350,385
|
|
20240814,130500,13540032700,25450,25400,25450,25400,258
|
|
20240814,130400,13533478200,25400,25350,25450,25350,1089
|
|
20240814,130300,13505844700,25450,25450,25450,25350,2135
|
|
20240814,130200,13451579350,25450,25450,25500,25450,211
|
|
20240814,130100,13446200400,25450,25450,25500,25450,415
|
|
20240814,130000,13435624050,25450,25450,25500,25450,1362
|
|
20240814,125900,13400936600,25500,25500,25500,25400,898
|
|
20240814,125800,13378096350,25500,25450,25500,25400,809
|
|
20240814,125700,13357498550,25450,25400,25450,25350,601
|
|
20240814,125600,13342211050,25400,25400,25450,25400,823
|
|
20240814,125500,13321277200,25350,25450,25450,25350,647
|
|
20240814,125400,13304826600,25450,25450,25450,25350,526
|
|
20240814,125300,13291467950,25400,25400,25450,25350,870
|
|
20240814,125200,13269372250,25400,25500,25500,25400,1101
|
|
20240814,125100,13241345500,25500,25450,25500,25450,819
|
|
20240814,125000,13220463900,25450,25450,25500,25400,263
|
|
20240814,124900,13213772600,25450,25450,25500,25400,695
|
|
20240814,124800,13196067500,25450,25400,25450,25350,793
|
|
20240814,124700,13175905950,25400,25350,25400,25300,582
|
|
20240814,124600,13161147300,25350,25400,25450,25300,859
|
|
20240814,124500,13139352050,25450,25400,25450,25300,972
|
|
20240814,124400,13114677450,25400,25350,25450,25350,605
|
|
20240814,124300,13099314200,25350,25350,25400,25250,2731
|
|
20240814,124200,13030186750,25350,25300,25350,25300,1744
|
|
20240814,124100,12986042650,25300,25350,25350,25300,1771
|
|
20240814,124000,12941194750,25350,25300,25350,25300,784
|
|
20240814,123900,12921346200,25300,25400,25400,25300,607
|
|
20240814,123800,12905956050,25450,25450,25450,25350,1754
|
|
20240814,123700,12861432300,25450,25450,25450,25400,573
|
|
20240814,123600,12846851300,25450,25400,25450,25350,515
|
|
20240814,123500,12833762800,25450,25450,25500,25350,1056
|
|
20240814,123400,12806889550,25450,25450,25500,25400,618
|
|
20240814,123300,12791162550,25450,25400,25450,25400,818
|
|
20240814,123200,12770362700,25450,25400,25450,25400,337
|
|
20240814,123100,12761790250,25400,25450,25450,25350,980
|
|
20240814,123000,12736901750,25450,25450,25450,25400,596
|
|
20240814,122900,12721737950,25450,25450,25500,25400,992
|
|
20240814,122800,12696480850,25500,25450,25550,25450,1388
|
|
20240814,122700,12661114500,25450,25450,25500,25450,1038
|
|
20240814,122600,12634679750,25450,25500,25500,25400,1547
|
|
20240814,122500,12595337200,25500,25500,25500,25450,532
|
|
20240814,122400,12581771300,25450,25550,25550,25450,1480
|
|
20240814,122300,12544056750,25550,25500,25600,25450,1238
|
|
20240814,122200,12512450550,25550,25550,25600,25500,1228
|
|
20240814,122100,12481062650,25550,25500,25550,25500,467
|
|
20240814,122000,12469138550,25500,25450,25550,25450,1616
|
|
20240814,121900,12427974300,25450,25500,25500,25400,1288
|
|
20240814,121800,12395184150,25500,25450,25500,25400,1413
|
|
20240814,121700,12359210150,25500,25500,25550,25400,738
|
|
20240814,121600,12340403250,25500,25550,25600,25450,535
|
|
20240814,121500,12326745300,25550,25500,25550,25450,1319
|
|
20240814,121400,12293129850,25500,25550,25600,25450,860
|
|
20240814,121300,12271185200,25550,25550,25600,25450,718
|
|
20240814,121200,12252844300,25550,25500,25600,25450,732
|
|
20240814,121100,12234145750,25550,25500,25600,25500,875
|
|
20240814,121000,12211770050,25550,25500,25550,25450,2568
|
|
20240814,120900,12146241800,25500,25500,25500,25450,1156
|
|
20240814,120800,12116793900,25500,25450,25500,25400,1213
|
|
20240814,120700,12085905950,25450,25450,25450,25400,781
|
|
20240814,120600,12066053200,25450,25400,25450,25400,1121
|
|
20240814,120500,12037552100,25400,25450,25500,25350,1514
|
|
20240814,120400,11999032800,25450,25500,25550,25400,1772
|
|
20240814,120300,11953868750,25550,25650,25650,25550,607
|
|
20240814,120200,11938316600,25600,25700,25700,25500,2314
|
|
20240814,120100,11879090300,25650,25650,25700,25650,1719
|
|
20240814,120000,11834938700,25650,25650,25700,25600,2318
|
|
20240814,115900,11775445000,25650,25650,25650,25600,1745
|
|
20240814,115800,11730691950,25650,25650,25650,25600,2200
|
|
20240814,115700,11674297000,25600,25600,25650,25550,1189
|
|
20240814,115600,11643853650,25600,25600,25600,25550,1521
|
|
20240814,115500,11604946800,25600,25600,25600,25550,1481
|
|
20240814,115400,11567034850,25600,25550,25650,25550,2189
|
|
20240814,115300,11510964450,25600,25500,25600,25500,891
|
|
20240814,115200,11488198250,25550,25550,25600,25500,1481
|
|
20240814,115100,11450364050,25550,25550,25600,25500,769
|
|
20240814,115000,11430715450,25550,25550,25600,25500,2033
|
|
20240814,114900,11378763300,25600,25600,25600,25550,1128
|
|
20240814,114800,11349891500,25600,25550,25600,25500,1091
|
|
20240814,114700,11322013350,25550,25550,25550,25500,2654
|
|
20240814,114600,11254298650,25550,25550,25600,25500,2757
|
|
20240814,114500,11183871000,25600,25500,25600,25500,2126
|
|
20240814,114400,11129563850,25500,25500,25600,25500,1621
|
|
20240814,114300,11088148750,25500,25550,25550,25450,2553
|
|
20240814,114200,11023066300,25550,25600,25600,25500,2275
|
|
20240814,114100,10964916950,25600,25550,25600,25550,1393
|
|
20240814,114000,10929272250,25550,25600,25650,25500,2028
|
|
20240814,113900,10877407950,25550,25500,25700,25500,11795
|
|
20240814,113800,10575739900,25550,25450,25550,25400,4523
|
|
20240814,113700,10460399300,25450,25450,25500,25400,1552
|
|
20240814,113600,10420914050,25450,25500,25500,25450,1320
|
|
20240814,113500,10387262850,25500,25450,25500,25450,837
|
|
20240814,113400,10365921500,25450,25450,25450,25400,890
|
|
20240814,113300,10343275050,25450,25450,25450,25350,1229
|
|
20240814,113200,10312012450,25450,25450,25450,25350,1368
|
|
20240814,113100,10277238550,25450,25400,25500,25400,1105
|
|
20240814,113000,10249114900,25400,25400,25450,25350,1298
|
|
20240814,112900,10216106300,25450,25450,25450,25400,1237
|
|
20240814,112800,10184646300,25400,25350,25450,25350,674
|
|
20240814,112700,10167528650,25350,25450,25500,25350,4167
|
|
20240814,112600,10061675750,25450,25450,25450,25400,1470
|
|
20240814,112500,10024266050,25450,25450,25500,25400,1219
|
|
20240814,112400,9993244550,25450,25450,25450,25400,937
|
|
20240814,112300,9969401200,25450,25400,25450,25400,1053
|
|
20240814,112200,9942613250,25450,25450,25450,25400,1936
|
|
20240814,112100,9893412450,25450,25400,25450,25400,1311
|
|
20240814,112000,9860058300,25450,25400,25450,25350,985
|
|
20240814,111900,9835021750,25400,25350,25400,25300,1568
|
|
20240814,111800,9795231750,25350,25350,25400,25300,921
|
|
20240814,111700,9771865300,25350,25250,25350,25150,2862
|
|
20240814,111600,9699551500,25250,25300,25300,25150,2863
|
|
20240814,111500,9627281300,25250,25350,25350,25000,9536
|
|
20240814,111400,9387332000,25350,25400,25400,25250,3386
|
|
20240814,111300,9301550450,25400,25450,25450,25350,2124
|
|
20240814,111200,9247581200,25450,25450,25500,25400,1635
|
|
20240814,111100,9205962200,25450,25400,25450,25350,1024
|
|
20240814,111000,9179919900,25450,25400,25450,25400,1409
|
|
20240814,110900,9144080400,25400,25450,25450,25400,2952
|
|
20240814,110800,9068991950,25450,25300,25450,25300,4666
|
|
20240814,110700,8950670800,25300,25350,25350,25250,2806
|
|
20240814,110600,8879616700,25300,25350,25350,25300,1581
|
|
20240814,110500,8839563600,25300,25300,25350,25250,1211
|
|
20240814,110400,8808921850,25300,25350,25400,25250,2867
|
|
20240814,110300,8736230450,25350,25250,25400,25250,4172
|
|
20240814,110200,8630624450,25250,25200,25250,25150,1758
|
|
20240814,110100,8586307200,25200,25150,25250,25050,3535
|
|
20240814,110000,8497328000,25250,25550,25550,25100,7994
|
|
20240814,105900,8295052800,25550,25550,25550,25500,4168
|
|
20240814,105800,8188611650,25550,25550,25550,25400,9726
|
|
20240814,105700,7940592000,25500,25500,25550,25400,10499
|
|
20240814,105600,7672938800,25500,25450,25500,25400,9454
|
|
20240814,105500,7432085650,25450,25350,25450,25350,4212
|
|
20240814,105400,7325017250,25400,25350,25400,25300,3986
|
|
20240814,105300,7223877950,25350,25300,25350,25250,4499
|
|
20240814,105200,7110060650,25300,25350,25400,25300,6492
|
|
20240814,105100,6945383550,25400,25300,25400,25250,7448
|
|
20240814,105000,6756797100,25300,25250,25300,25200,2678
|
|
20240814,104900,6689106600,25250,25250,25300,25150,3862
|
|
20240814,104800,6591677300,25250,25200,25300,25150,6261
|
|
20240814,104700,6433688050,25200,25200,25200,25100,3382
|
|
20240814,104600,6348570700,25200,25150,25200,25150,2866
|
|
20240814,104500,6276407350,25200,25150,25200,25050,3668
|
|
20240814,104400,6184214550,25150,25100,25150,25050,2282
|
|
20240814,104300,6126867150,25100,25100,25150,25050,5232
|
|
20240814,104200,5995628950,25100,25050,25100,25050,7012
|
|
20240814,104100,5819789000,25000,25050,25050,25000,1822
|
|
20240814,104000,5774169000,25050,25000,25050,24950,4704
|
|
20240814,103900,5656517250,25000,25050,25100,24950,3920
|
|
20240814,103800,5558388650,25050,24950,25050,24900,13482
|
|
20240814,103700,5221510500,24950,24850,24950,24850,4651
|
|
20240814,103600,5105662800,24900,24950,24950,24800,2488
|
|
20240814,103500,5043729600,24900,24850,24950,24800,8125
|
|
20240814,103400,4841599950,24850,24750,24850,24750,6173
|
|
20240814,103300,4688507550,24750,24700,24750,24650,3253
|
|
20240814,103200,4608110300,24700,24600,24700,24550,5660
|
|
20240814,103100,4468552450,24600,24600,24600,24550,3724
|
|
20240814,103000,4376942450,24600,24550,24600,24500,3110
|
|
20240814,102900,4300550800,24500,24450,24550,24450,1426
|
|
20240814,102800,4265582800,24550,24450,24550,24450,2943
|
|
20240814,102700,4193479850,24500,24400,24500,24350,702
|
|
20240814,102600,4176324850,24500,24300,24550,24300,14246
|
|
20240814,102500,3828297050,24300,24350,24350,24300,206
|
|
20240814,102400,3823283900,24350,24350,24350,24350,31
|
|
20240814,102300,3822529050,24350,24300,24350,24300,1482
|
|
20240814,102200,3786508750,24250,24250,24300,24250,944
|
|
20240814,102100,3763615600,24250,24250,24250,24200,121
|
|
20240814,102000,3760681650,24250,24250,24250,24250,2
|
|
20240814,101900,3760633150,24250,24250,24250,24200,207
|
|
20240814,101800,3755613450,24250,24250,24250,24200,132
|
|
20240814,101700,3752413500,24250,24250,24250,24200,90
|
|
20240814,101600,3750231100,24250,24250,24250,24200,66
|
|
20240814,101500,3748630750,24250,24200,24250,24200,669
|
|
20240814,101400,3732411900,24150,24150,24150,24150,678
|
|
20240814,101300,3716038200,24150,24150,24150,24150,247
|
|
20240814,101200,3710073150,24200,24200,24250,24100,1341
|
|
20240814,101100,3677680250,24250,24200,24250,24200,1075
|
|
20240814,101000,3651663500,24300,24250,24300,24250,393
|
|
20240814,100900,3642115600,24250,24300,24300,24250,465
|
|
20240814,100800,3630836750,24300,24250,24300,24250,83
|
|
20240814,100700,3628821300,24250,24300,24300,24250,144
|
|
20240814,100600,3625328150,24300,24200,24300,24200,839
|
|
20240814,100500,3604983900,24250,24250,24300,24100,2218
|
|
20240814,100400,3551370400,24250,24250,24250,24250,42
|
|
20240814,100300,3550351900,24250,24250,24250,24200,276
|
|
20240814,100200,3543658950,24250,24250,24300,24250,1424
|
|
20240814,100100,3509066900,24250,24250,24300,24250,329
|
|
20240814,100000,3501086100,24200,24300,24350,24200,1151
|
|
20240814,095900,3473150100,24200,24300,24300,24200,630
|
|
20240814,095800,3457874250,24350,24450,24450,24350,2547
|
|
20240814,095700,3395783550,24450,24500,24500,24400,1762
|
|
20240814,095600,3352694600,24500,24500,24500,24500,311
|
|
20240814,095500,3345075100,24500,24450,24500,24450,3411
|
|
20240814,095400,3261630800,24450,24400,24450,24400,252
|
|
20240814,095300,3255469950,24400,24400,24450,24350,1365
|
|
20240814,095200,3222163650,24400,24400,24450,24400,401
|
|
20240814,095100,3212377350,24400,24350,24400,24350,942
|
|
20240814,095000,3189434550,24400,24450,24450,24350,400
|
|
20240814,094900,3179670400,24450,24400,24450,24400,390
|
|
20240814,094800,3170154000,24450,24500,24500,24400,1272
|
|
20240814,094700,3139055300,24450,24450,24500,24400,1999
|
|
20240814,094600,3090177350,24400,24350,24450,24350,2792
|
|
20240814,094500,3022069750,24300,24400,24400,24300,1342
|
|
20240814,094400,2989406250,24400,24400,24450,24400,392
|
|
20240814,094300,2979841350,24400,24450,24500,24400,3543
|
|
20240814,094200,2893230250,24450,24450,24450,24400,489
|
|
20240814,094100,2881284800,24450,24400,24450,24300,2884
|
|
20240814,094000,2810911200,24350,24300,24350,24300,1644
|
|
20240814,093900,2770888700,24300,24300,24300,24250,317
|
|
20240814,093800,2763191150,24300,24300,24350,24300,1221
|
|
20240814,093700,2733520750,24300,24250,24300,24250,539
|
|
20240814,093600,2720448050,24250,24150,24250,24150,883
|
|
20240814,093500,2699057500,24150,24200,24200,24100,399
|
|
20240814,093400,2689438350,24150,24150,24200,24150,361
|
|
20240814,093300,2680714700,24100,24150,24200,24100,659
|
|
20240814,093200,2664820100,24150,24200,24250,24100,4510
|
|
20240814,093100,2555919300,24250,24300,24300,24150,45
|
|
20240814,093000,2554829600,24300,24300,24400,24150,1342
|
|
20240814,092900,2522320500,24300,24300,24400,24250,4437
|
|
20240814,092800,2414211850,24300,24350,24350,24250,962
|
|
20240814,092700,2390866500,24300,24300,24350,24250,266
|
|
20240814,092600,2384397350,24250,24300,24300,24250,738
|
|
20240814,092500,2366464250,24300,24250,24300,24200,1992
|
|
20240814,092400,2318202300,24250,24250,24300,24250,235
|
|
20240814,092300,2312503200,24250,24300,24350,24250,2789
|
|
20240814,092200,2244782900,24300,24350,24400,24300,1664
|
|
20240814,092100,2204271800,24350,24350,24450,24350,2023
|
|
20240814,092000,2154920950,24350,24400,24450,24350,2235
|
|
20240814,091900,2100384750,24350,24350,24400,24350,413
|
|
20240814,091800,2090325300,24400,24300,24400,24250,2839
|
|
20240814,091700,2021286200,24250,24300,24300,24250,320
|
|
20240814,091600,2013516550,24300,24450,24450,24300,1548
|
|
20240814,091500,1975848300,24400,24450,24500,24350,3640
|
|
20240814,091400,1887009600,24450,24250,24550,24250,8972
|
|
20240814,091300,1667881750,24350,24300,24350,24250,5108
|
|
20240814,091200,1543695100,24300,24150,24350,24100,5823
|
|
20240814,091100,1402539750,24100,24100,24150,24100,790
|
|
20240814,091000,1383496850,24150,24200,24200,24150,1409
|
|
20240814,090900,1349416750,24250,24200,24250,24150,4767
|
|
20240814,090800,1234067450,24200,24050,24200,24050,6232
|
|
20240814,090700,1083712150,24050,24050,24100,24050,2352
|
|
20240814,090600,1027133600,24050,24050,24100,24050,2898
|
|
20240814,090500,957436450,24050,24000,24050,24000,4408
|
|
20240814,090400,851505650,24000,24000,24050,23950,2485
|
|
20240814,090300,791875050,24000,24050,24100,23950,7921
|
|
20240814,090200,601617000,24100,24050,24100,24050,3100
|
|
20240814,090100,526981950,24100,24200,24200,24050,6124
|
|
20240814,090000,379288900,24200,24150,24300,24050,15700
|