624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,192100,18611624750,27500,27500,27500,27500,14053
|
|
20240816,192000,18611624750,27500,27500,27500,27500,0
|
|
20240816,191900,18611624750,27500,27500,27500,27500,0
|
|
20240816,191800,18611624750,27500,27500,27500,27500,0
|
|
20240816,191700,18611624750,27500,27500,27500,27500,0
|
|
20240816,191600,18611624750,27500,27500,27500,27500,0
|
|
20240816,191500,18611624750,27500,27500,27500,27500,0
|
|
20240816,191400,18611624750,27500,27500,27500,27500,0
|
|
20240816,191300,18611624750,27500,27500,27500,27500,0
|
|
20240816,191200,18611624750,27500,27500,27500,27500,0
|
|
20240816,191100,18611624750,27500,27500,27500,27500,0
|
|
20240816,191000,18611624750,27500,27500,27500,27500,0
|
|
20240816,190900,18611624750,27500,27500,27500,27500,0
|
|
20240816,190800,18611624750,27500,27500,27500,27500,0
|
|
20240816,190700,18611624750,27500,27500,27500,27500,0
|
|
20240816,190600,18611624750,27500,27500,27500,27500,0
|
|
20240816,190500,18611624750,27500,27500,27500,27500,0
|
|
20240816,190400,18611624750,27500,27500,27500,27500,0
|
|
20240816,190300,18611624750,27500,27500,27500,27500,0
|
|
20240816,190200,18611624750,27500,27500,27500,27500,0
|
|
20240816,190100,18611624750,27500,27500,27500,27500,0
|
|
20240816,190000,18611624750,27500,27500,27500,27500,0
|
|
20240816,185900,18611624750,27500,27500,27500,27500,0
|
|
20240816,185800,18611624750,27500,27500,27500,27500,0
|
|
20240816,185700,18611624750,27500,27500,27500,27500,0
|
|
20240816,185600,18611624750,27500,27500,27500,27500,0
|
|
20240816,185500,18611624750,27500,27500,27500,27500,0
|
|
20240816,185400,18611624750,27500,27500,27500,27500,0
|
|
20240816,185300,18611624750,27500,27500,27500,27500,0
|
|
20240816,185200,18611624750,27500,27500,27500,27500,0
|
|
20240816,185100,18611624750,27500,27500,27500,27500,14053
|
|
20240816,185000,18611624750,27500,27500,27500,27500,0
|
|
20240816,184900,18611624750,27500,27500,27500,27500,0
|
|
20240816,184800,18611624750,27500,27500,27500,27500,0
|
|
20240816,184700,18611624750,27500,27500,27500,27500,0
|
|
20240816,184600,18611624750,27500,27500,27500,27500,0
|
|
20240816,184500,18611624750,27500,27500,27500,27500,0
|
|
20240816,184400,18611624750,27500,27500,27500,27500,0
|
|
20240816,184300,18611624750,27500,27500,27500,27500,0
|
|
20240816,184200,18611624750,27500,27500,27500,27500,0
|
|
20240816,184100,18611624750,27500,27500,27500,27500,0
|
|
20240816,184000,18611624750,27500,27500,27500,27500,0
|
|
20240816,183900,18611624750,27500,27500,27500,27500,0
|
|
20240816,183800,18611624750,27500,27500,27500,27500,0
|
|
20240816,183700,18611624750,27500,27500,27500,27500,0
|
|
20240816,183600,18611624750,27500,27500,27500,27500,0
|
|
20240816,183500,18611624750,27500,27500,27500,27500,0
|
|
20240816,183400,18611624750,27500,27500,27500,27500,0
|
|
20240816,183300,18611624750,27500,27500,27500,27500,0
|
|
20240816,183200,18611624750,27500,27500,27500,27500,0
|
|
20240816,183100,18611624750,27500,27500,27500,27500,0
|
|
20240816,183000,18611624750,27500,27500,27500,27500,0
|
|
20240816,182900,18611624750,27500,27500,27500,27500,0
|
|
20240816,182800,18611624750,27500,27500,27500,27500,0
|
|
20240816,182700,18611624750,27500,27500,27500,27500,0
|
|
20240816,182600,18611624750,27500,27500,27500,27500,0
|
|
20240816,182500,18611624750,27500,27500,27500,27500,0
|
|
20240816,182400,18611624750,27500,27500,27500,27500,0
|
|
20240816,182300,18611624750,27500,27500,27500,27500,0
|
|
20240816,182200,18611624750,27500,27500,27500,27500,0
|
|
20240816,182100,18611624750,27500,27500,27500,27500,14053
|
|
20240816,182000,18611624750,27500,27500,27500,27500,0
|
|
20240816,181900,18611624750,27500,27500,27500,27500,0
|
|
20240816,181800,18611624750,27500,27500,27500,27500,0
|
|
20240816,181700,18611624750,27500,27500,27500,27500,0
|
|
20240816,181600,18611624750,27500,27500,27500,27500,0
|
|
20240816,181500,18611624750,27500,27500,27500,27500,0
|
|
20240816,181400,18611624750,27500,27500,27500,27500,0
|
|
20240816,181300,18611624750,27500,27500,27500,27500,0
|
|
20240816,181200,18611624750,27500,27500,27500,27500,0
|
|
20240816,181100,18611624750,27500,27500,27500,27500,0
|
|
20240816,181000,18611624750,27500,27500,27500,27500,0
|
|
20240816,180900,18611624750,27500,27500,27500,27500,0
|
|
20240816,180800,18611624750,27500,27500,27500,27500,0
|
|
20240816,180700,18611624750,27500,27500,27500,27500,0
|
|
20240816,180600,18611624750,27500,27500,27500,27500,0
|
|
20240816,180500,18611624750,27500,27500,27500,27500,0
|
|
20240816,180400,18611624750,27500,27500,27500,27500,0
|
|
20240816,180300,18611624750,27500,27500,27500,27500,0
|
|
20240816,180200,18611624750,27500,27500,27500,27500,0
|
|
20240816,180100,18611624750,27500,27500,27500,27500,0
|
|
20240816,180000,18611624750,27500,27500,27500,27500,0
|
|
20240816,175900,18611624750,27500,27500,27500,27500,0
|
|
20240816,175800,18611624750,27500,27500,27500,27500,0
|
|
20240816,175700,18611624750,27500,27500,27500,27500,0
|
|
20240816,175600,18611624750,27500,27500,27500,27500,0
|
|
20240816,175500,18611624750,27500,27500,27500,27500,0
|
|
20240816,175400,18611624750,27500,27500,27500,27500,0
|
|
20240816,175300,18611624750,27500,27500,27500,27500,0
|
|
20240816,175200,18611624750,27500,27500,27500,27500,0
|
|
20240816,175100,18611624750,27500,27500,27500,27500,14053
|
|
20240816,175000,18611624750,27500,27500,27500,27500,0
|
|
20240816,174900,18611624750,27500,27500,27500,27500,0
|
|
20240816,174800,18611624750,27500,27500,27500,27500,0
|
|
20240816,174700,18611624750,27500,27500,27500,27500,0
|
|
20240816,174600,18611624750,27500,27500,27500,27500,0
|
|
20240816,174500,18611624750,27500,27500,27500,27500,0
|
|
20240816,174400,18611624750,27500,27500,27500,27500,0
|
|
20240816,174300,18611624750,27500,27500,27500,27500,0
|
|
20240816,174200,18611624750,27500,27500,27500,27500,0
|
|
20240816,174100,18611624750,27500,27500,27500,27500,0
|
|
20240816,174000,18611624750,27500,27500,27500,27500,0
|
|
20240816,173900,18611624750,27500,27500,27500,27500,0
|
|
20240816,173800,18611624750,27500,27500,27500,27500,0
|
|
20240816,173700,18611624750,27500,27500,27500,27500,0
|
|
20240816,173600,18611624750,27500,27500,27500,27500,0
|
|
20240816,173500,18611624750,27500,27500,27500,27500,0
|
|
20240816,173400,18611624750,27500,27500,27500,27500,0
|
|
20240816,173300,18611624750,27500,27500,27500,27500,0
|
|
20240816,173200,18611624750,27500,27500,27500,27500,0
|
|
20240816,173100,18611624750,27500,27500,27500,27500,0
|
|
20240816,173000,18611624750,27500,27500,27500,27500,0
|
|
20240816,172900,18611624750,27500,27500,27500,27500,0
|
|
20240816,172800,18611624750,27500,27500,27500,27500,0
|
|
20240816,172700,18611624750,27500,27500,27500,27500,0
|
|
20240816,172600,18611624750,27500,27500,27500,27500,0
|
|
20240816,172500,18611624750,27500,27500,27500,27500,0
|
|
20240816,172400,18611624750,27500,27500,27500,27500,0
|
|
20240816,172300,18611624750,27500,27500,27500,27500,0
|
|
20240816,172200,18611624750,27500,27500,27500,27500,0
|
|
20240816,172100,18611624750,27500,27500,27500,27500,14053
|
|
20240816,172000,18611624750,27500,27500,27500,27500,0
|
|
20240816,171900,18611624750,27500,27500,27500,27500,0
|
|
20240816,171800,18611624750,27500,27500,27500,27500,0
|
|
20240816,171700,18611624750,27500,27500,27500,27500,0
|
|
20240816,171600,18611624750,27500,27500,27500,27500,0
|
|
20240816,171500,18611624750,27500,27500,27500,27500,0
|
|
20240816,171400,18611624750,27500,27500,27500,27500,0
|
|
20240816,171300,18611624750,27500,27500,27500,27500,0
|
|
20240816,171200,18611624750,27500,27500,27500,27500,0
|
|
20240816,171100,18611624750,27500,27500,27500,27500,0
|
|
20240816,171000,18611624750,27500,27500,27500,27500,0
|
|
20240816,170900,18611624750,27500,27500,27500,27500,0
|
|
20240816,170800,18611624750,27500,27500,27500,27500,0
|
|
20240816,170700,18611624750,27500,27500,27500,27500,0
|
|
20240816,170600,18611624750,27500,27500,27500,27500,0
|
|
20240816,170500,18611624750,27500,27500,27500,27500,0
|
|
20240816,170400,18611624750,27500,27500,27500,27500,0
|
|
20240816,170300,18611624750,27500,27500,27500,27500,0
|
|
20240816,170200,18611624750,27500,27500,27500,27500,0
|
|
20240816,170100,18611624750,27500,27500,27500,27500,0
|
|
20240816,170000,18611624750,27500,27500,27500,27500,0
|
|
20240816,165900,18611624750,27500,27500,27500,27500,0
|
|
20240816,165800,18611624750,27500,27500,27500,27500,0
|
|
20240816,165700,18611624750,27500,27500,27500,27500,0
|
|
20240816,165600,18611624750,27500,27500,27500,27500,0
|
|
20240816,165500,18611624750,27500,27500,27500,27500,0
|
|
20240816,165400,18611624750,27500,27500,27500,27500,0
|
|
20240816,165300,18611624750,27500,27500,27500,27500,0
|
|
20240816,165200,18611624750,27500,27500,27500,27500,0
|
|
20240816,165100,18611624750,27500,27500,27500,27500,14053
|
|
20240816,165000,18611624750,27500,27500,27500,27500,0
|
|
20240816,164900,18611624750,27500,27500,27500,27500,0
|
|
20240816,164800,18611624750,27500,27500,27500,27500,0
|
|
20240816,164700,18611624750,27500,27500,27500,27500,0
|
|
20240816,164600,18611624750,27500,27500,27500,27500,0
|
|
20240816,164500,18611624750,27500,27500,27500,27500,0
|
|
20240816,164400,18611624750,27500,27500,27500,27500,0
|
|
20240816,164300,18611624750,27500,27500,27500,27500,0
|
|
20240816,164200,18611624750,27500,27500,27500,27500,0
|
|
20240816,164100,18611624750,27500,27500,27500,27500,0
|
|
20240816,164000,18611624750,27500,27500,27500,27500,0
|
|
20240816,163900,18611624750,27500,27500,27500,27500,0
|
|
20240816,163800,18611624750,27500,27500,27500,27500,0
|
|
20240816,163700,18611624750,27500,27500,27500,27500,0
|
|
20240816,163600,18611624750,27500,27500,27500,27500,0
|
|
20240816,163500,18611624750,27500,27500,27500,27500,0
|
|
20240816,163400,18611624750,27500,27500,27500,27500,0
|
|
20240816,163300,18611624750,27500,27500,27500,27500,0
|
|
20240816,163200,18611624750,27500,27500,27500,27500,0
|
|
20240816,163100,18611624750,27500,27500,27500,27500,0
|
|
20240816,163000,18611624750,27500,27500,27500,27500,0
|
|
20240816,162900,18611624750,27500,27500,27500,27500,0
|
|
20240816,162800,18611624750,27500,27500,27500,27500,0
|
|
20240816,162700,18611624750,27500,27500,27500,27500,0
|
|
20240816,162600,18611624750,27500,27500,27500,27500,0
|
|
20240816,162500,18611624750,27500,27500,27500,27500,0
|
|
20240816,162400,18611624750,27500,27500,27500,27500,0
|
|
20240816,162300,18611624750,27500,27500,27500,27500,0
|
|
20240816,162200,18611624750,27500,27500,27500,27500,0
|
|
20240816,162100,18611624750,27500,27500,27500,27500,14053
|
|
20240816,162000,18611624750,27500,27500,27500,27500,0
|
|
20240816,161900,18611624750,27500,27500,27500,27500,0
|
|
20240816,161800,18611624750,27500,27500,27500,27500,0
|
|
20240816,161700,18611624750,27500,27500,27500,27500,0
|
|
20240816,161600,18611624750,27500,27500,27500,27500,0
|
|
20240816,161500,18611624750,27500,27500,27500,27500,0
|
|
20240816,161400,18611624750,27500,27500,27500,27500,0
|
|
20240816,161300,18611624750,27500,27500,27500,27500,0
|
|
20240816,161200,18611624750,27500,27500,27500,27500,0
|
|
20240816,161100,18611624750,27500,27500,27500,27500,0
|
|
20240816,161000,18611624750,27500,27500,27500,27500,0
|
|
20240816,160900,18611624750,27500,27500,27500,27500,0
|
|
20240816,160800,18611624750,27500,27500,27500,27500,0
|
|
20240816,160700,18611624750,27500,27500,27500,27500,0
|
|
20240816,160600,18611624750,27500,27500,27500,27500,0
|
|
20240816,160500,18611624750,27500,27500,27500,27500,0
|
|
20240816,160400,18611624750,27500,27500,27500,27500,0
|
|
20240816,160300,18611624750,27500,27500,27500,27500,0
|
|
20240816,160200,18611624750,27500,27500,27500,27500,0
|
|
20240816,160100,18611624750,27500,27500,27500,27500,0
|
|
20240816,160000,18611624750,27500,27500,27500,27500,0
|
|
20240816,155900,18611624750,27500,27500,27500,27500,0
|
|
20240816,155800,18611624750,27500,27500,27500,27500,0
|
|
20240816,155700,18611624750,27500,27500,27500,27500,0
|
|
20240816,155600,18611624750,27500,27500,27500,27500,0
|
|
20240816,155500,18611624750,27500,27500,27500,27500,0
|
|
20240816,155400,18611624750,27500,27500,27500,27500,0
|
|
20240816,155300,18611624750,27500,27500,27500,27500,0
|
|
20240816,155200,18611624750,27500,27500,27500,27500,0
|
|
20240816,155100,18611624750,27500,27500,27500,27500,14053
|
|
20240816,155000,18611624750,27500,27500,27500,27500,0
|
|
20240816,154900,18611624750,27500,27500,27500,27500,0
|
|
20240816,154800,18611624750,27500,27500,27500,27500,0
|
|
20240816,154700,18611624750,27500,27500,27500,27500,0
|
|
20240816,154600,18611624750,27500,27500,27500,27500,0
|
|
20240816,154500,18611624750,27500,27500,27500,27500,0
|
|
20240816,154400,18611624750,27500,27500,27500,27500,0
|
|
20240816,154300,18611624750,27500,27500,27500,27500,0
|
|
20240816,154200,18611624750,27500,27500,27500,27500,0
|
|
20240816,154100,18611624750,27500,27500,27500,27500,0
|
|
20240816,154000,18611624750,27500,27500,27500,27500,0
|
|
20240816,153900,18611624750,27500,27500,27500,27500,0
|
|
20240816,153800,18611624750,27500,27500,27500,27500,0
|
|
20240816,153700,18611624750,27500,27500,27500,27500,0
|
|
20240816,153600,18611624750,27500,27500,27500,27500,0
|
|
20240816,153500,18611624750,27500,27500,27500,27500,0
|
|
20240816,153400,18611624750,27500,27500,27500,27500,0
|
|
20240816,153300,18611624750,27500,27500,27500,27500,0
|
|
20240816,153200,18611624750,27500,27500,27500,27500,0
|
|
20240816,153100,18611624750,27500,27500,27500,27500,0
|
|
20240816,153000,18611624750,27500,27500,27500,27500,14053
|
|
20240816,152900,18225167250,27600,27600,27600,27600,0
|
|
20240816,152800,18225167250,27600,27600,27600,27600,0
|
|
20240816,152700,18225167250,27600,27600,27600,27600,0
|
|
20240816,152600,18225167250,27600,27600,27600,27600,0
|
|
20240816,152500,18225167250,27600,27600,27600,27600,0
|
|
20240816,152400,18225167250,27600,27600,27600,27600,0
|
|
20240816,152300,18225167250,27600,27600,27600,27600,0
|
|
20240816,152200,18225167250,27600,27600,27600,27600,0
|
|
20240816,152100,18225167250,27600,27600,27600,27600,0
|
|
20240816,152000,18225167250,27600,27600,27600,27600,0
|
|
20240816,151900,18225167250,27600,27600,27600,27550,2355
|
|
20240816,151800,18160201400,27550,27550,27600,27550,775
|
|
20240816,151700,18138837650,27600,27550,27600,27550,641
|
|
20240816,151600,18121173400,27550,27600,27600,27550,2249
|
|
20240816,151500,18059133200,27600,27550,27600,27550,504
|
|
20240816,151400,18045238150,27600,27550,27600,27550,558
|
|
20240816,151300,18029864450,27600,27550,27600,27550,488
|
|
20240816,151200,18016412200,27550,27550,27600,27550,862
|
|
20240816,151100,17992652350,27550,27550,27600,27550,736
|
|
20240816,151000,17972370350,27600,27600,27600,27550,586
|
|
20240816,150900,17956204900,27600,27550,27600,27500,1755
|
|
20240816,150800,17907851100,27600,27600,27600,27550,228
|
|
20240816,150700,17901562500,27550,27600,27600,27550,352
|
|
20240816,150600,17891853400,27600,27600,27600,27550,380
|
|
20240816,150500,17881370350,27600,27550,27600,27550,1023
|
|
20240816,150400,17853147800,27600,27600,27600,27550,439
|
|
20240816,150300,17841040550,27550,27600,27600,27550,151
|
|
20240816,150200,17836877450,27600,27600,27600,27600,236
|
|
20240816,150100,17830363850,27600,27600,27600,27550,139
|
|
20240816,150000,17826531800,27600,27650,27650,27550,1235
|
|
20240816,145900,17792442600,27650,27600,27650,27600,1128
|
|
20240816,145800,17761309550,27650,27650,27650,27600,582
|
|
20240816,145700,17745236050,27650,27650,27650,27600,185
|
|
20240816,145600,17740124950,27600,27650,27650,27600,273
|
|
20240816,145500,17732582550,27650,27550,27650,27550,797
|
|
20240816,145400,17710574750,27600,27600,27650,27550,196
|
|
20240816,145300,17705165600,27550,27700,27700,27550,356
|
|
20240816,145200,17695341700,27600,27600,27600,27550,326
|
|
20240816,145100,17686344950,27550,27550,27600,27550,299
|
|
20240816,145000,17678097700,27600,27600,27600,27550,313
|
|
20240816,144900,17669465550,27600,27600,27700,27600,244
|
|
20240816,144800,17662724650,27700,27650,27700,27550,396
|
|
20240816,144700,17651777850,27600,27550,27650,27550,342
|
|
20240816,144600,17642323950,27650,27650,27650,27550,244
|
|
20240816,144500,17635586150,27700,27750,27750,27600,1685
|
|
20240816,144400,17588977950,27750,27750,27800,27700,1741
|
|
20240816,144300,17540660100,27750,27750,27750,27700,872
|
|
20240816,144200,17516467600,27750,27750,27750,27700,1237
|
|
20240816,144100,17482145800,27750,27700,27750,27700,909
|
|
20240816,144000,17456936100,27750,27600,27750,27600,9416
|
|
20240816,143900,17196570850,27600,27550,27600,27550,847
|
|
20240816,143800,17173208050,27550,27500,27600,27500,1727
|
|
20240816,143700,17125629750,27550,27500,27550,27500,601
|
|
20240816,143600,17109076300,27500,27500,27550,27450,754
|
|
20240816,143500,17088339750,27500,27500,27550,27500,258
|
|
20240816,143400,17081241100,27500,27500,27500,27450,320
|
|
20240816,143300,17072447150,27500,27500,27550,27450,204
|
|
20240816,143200,17066833050,27450,27550,27550,27450,1481
|
|
20240816,143100,17026155950,27550,27600,27600,27500,221
|
|
20240816,143000,17020067700,27550,27600,27600,27500,371
|
|
20240816,142900,17009841800,27550,27550,27600,27500,300
|
|
20240816,142800,17001580800,27550,27550,27550,27550,503
|
|
20240816,142700,16987723150,27550,27550,27550,27500,258
|
|
20240816,142600,16980624200,27550,27550,27550,27500,910
|
|
20240816,142500,16955563100,27500,27400,27500,27400,1137
|
|
20240816,142400,16924335650,27450,27450,27450,27400,375
|
|
20240816,142300,16914046600,27450,27450,27450,27450,170
|
|
20240816,142200,16909380100,27450,27450,27450,27400,211
|
|
20240816,142100,16903592150,27450,27400,27450,27350,2616
|
|
20240816,142000,16831916500,27400,27400,27400,27350,149
|
|
20240816,141900,16827836450,27400,27400,27400,27350,212
|
|
20240816,141800,16822031650,27400,27400,27400,27400,164
|
|
20240816,141700,16817538050,27350,27350,27400,27350,191
|
|
20240816,141600,16812309850,27400,27350,27450,27350,348
|
|
20240816,141500,16802774400,27400,27450,27450,27400,1260
|
|
20240816,141400,16768245800,27450,27450,27450,27400,237
|
|
20240816,141300,16761744150,27450,27500,27500,27400,286
|
|
20240816,141200,16753888250,27500,27450,27500,27400,515
|
|
20240816,141100,16739753750,27450,27350,27450,27350,201
|
|
20240816,141000,16734242450,27400,27450,27500,27400,1850
|
|
20240816,140900,16683460350,27450,27450,27450,27350,254
|
|
20240816,140800,16676505650,27400,27400,27450,27400,269
|
|
20240816,140700,16669131350,27400,27400,27450,27350,1134
|
|
20240816,140600,16638088000,27400,27450,27450,27350,246
|
|
20240816,140500,16631345750,27350,27400,27450,27350,442
|
|
20240816,140400,16619238650,27400,27400,27400,27350,178
|
|
20240816,140300,16614365950,27350,27400,27400,27350,197
|
|
20240816,140200,16608969950,27400,27350,27450,27350,648
|
|
20240816,140100,16591228550,27400,27400,27450,27350,2562
|
|
20240816,140000,16521028700,27400,27450,27450,27400,274
|
|
20240816,135900,16513517200,27450,27450,27450,27400,366
|
|
20240816,135800,16503478350,27450,27450,27450,27400,365
|
|
20240816,135700,16493467550,27450,27500,27500,27400,488
|
|
20240816,135600,16480072050,27450,27550,27550,27450,129
|
|
20240816,135500,16476521000,27500,27550,27550,27450,3274
|
|
20240816,135400,16386482600,27550,27500,27550,27500,389
|
|
20240816,135300,16375769650,27550,27500,27550,27500,638
|
|
20240816,135200,16358194800,27550,27500,27550,27450,604
|
|
20240816,135100,16341582300,27500,27450,27550,27450,119
|
|
20240816,135000,16338311800,27450,27450,27500,27400,554
|
|
20240816,134900,16323100900,27450,27450,27500,27450,121
|
|
20240816,134800,16319775700,27500,27500,27500,27450,124
|
|
20240816,134700,16316366500,27400,27450,27500,27400,335
|
|
20240816,134600,16307176700,27500,27500,27500,27450,147
|
|
20240816,134500,16303134350,27500,27500,27500,27450,98
|
|
20240816,134400,16300439800,27500,27500,27500,27450,137
|
|
20240816,134300,16296672450,27500,27450,27500,27450,1625
|
|
20240816,134200,16252055800,27500,27500,27500,27500,101
|
|
20240816,134100,16249278300,27500,27500,27500,27450,224
|
|
20240816,134000,16243123800,27500,27500,27500,27450,112
|
|
20240816,133900,16240044350,27550,27500,27550,27500,127
|
|
20240816,133800,16236545650,27500,27550,27600,27500,570
|
|
20240816,133700,16220869350,27600,27550,27600,27500,62
|
|
20240816,133600,16219162050,27500,27500,27600,27500,609
|
|
20240816,133500,16202410650,27600,27550,27600,27500,231
|
|
20240816,133400,16196052950,27550,27550,27550,27500,183
|
|
20240816,133300,16191011800,27550,27500,27550,27500,525
|
|
20240816,133200,16176569400,27500,27450,27500,27450,1580
|
|
20240816,133100,16133197600,27500,27550,27550,27450,604
|
|
20240816,133000,16116558500,27550,27550,27550,27450,557
|
|
20240816,132900,16101253850,27500,27500,27550,27450,183
|
|
20240816,132800,16096225950,27450,27550,27550,27450,174
|
|
20240816,132700,16091438600,27550,27500,27550,27500,28
|
|
20240816,132600,16090667950,27500,27500,27500,27500,210
|
|
20240816,132500,16084892950,27500,27500,27550,27500,743
|
|
20240816,132400,16064459600,27450,27450,27500,27450,915
|
|
20240816,132300,16039342800,27450,27500,27500,27450,294
|
|
20240816,132200,16031270550,27500,27450,27500,27450,296
|
|
20240816,132100,16023143850,27450,27450,27450,27450,133
|
|
20240816,132000,16019493000,27450,27450,27450,27450,65
|
|
20240816,131900,16017708750,27450,27400,27500,27400,1594
|
|
20240816,131800,15974021350,27450,27500,27500,27450,1639
|
|
20240816,131700,15929030500,27500,27550,27550,27500,91
|
|
20240816,131600,15926527350,27500,27550,27550,27500,130
|
|
20240816,131500,15922950900,27550,27500,27550,27500,426
|
|
20240816,131400,15911230700,27500,27550,27550,27500,900
|
|
20240816,131300,15886448600,27550,27500,27550,27450,455
|
|
20240816,131200,15873935800,27500,27500,27500,27450,124
|
|
20240816,131100,15870529100,27450,27500,27500,27450,82
|
|
20240816,131000,15868274600,27500,27500,27500,27500,237
|
|
20240816,130900,15861757100,27500,27550,27550,27500,70
|
|
20240816,130800,15859831750,27500,27550,27550,27500,239
|
|
20240816,130700,15853257450,27500,27550,27550,27500,43
|
|
20240816,130600,15852073950,27500,27550,27550,27500,291
|
|
20240816,130500,15844068550,27550,27550,27550,27550,30
|
|
20240816,130400,15843242050,27550,27550,27550,27500,94
|
|
20240816,130300,15840652900,27500,27500,27550,27450,411
|
|
20240816,130200,15829352950,27500,27550,27550,27500,363
|
|
20240816,130100,15819370250,27500,27500,27550,27450,44
|
|
20240816,130000,15818158700,27550,27550,27550,27450,218
|
|
20240816,125900,15812156950,27500,27450,27500,27450,66
|
|
20240816,125800,15810342550,27500,27500,27550,27450,120
|
|
20240816,125700,15807042700,27500,27500,27550,27500,39
|
|
20240816,125600,15805970100,27500,27500,27550,27450,952
|
|
20240816,125500,15779812800,27500,27550,27550,27500,99
|
|
20240816,125400,15777089400,27500,27500,27500,27450,166
|
|
20240816,125300,15772524700,27500,27500,27500,27450,160
|
|
20240816,125200,15768126200,27500,27450,27500,27450,89
|
|
20240816,125100,15765681450,27500,27500,27500,27500,37
|
|
20240816,125000,15764663950,27500,27450,27500,27450,428
|
|
20240816,124900,15752898550,27450,27500,27500,27450,224
|
|
20240816,124800,15746741400,27500,27450,27500,27450,58
|
|
20240816,124700,15745146900,27500,27500,27500,27450,73
|
|
20240816,124600,15743140650,27450,27500,27500,27450,154
|
|
20240816,124500,15738908800,27500,27500,27500,27450,101
|
|
20240816,124400,15736132700,27500,27550,27550,27450,275
|
|
20240816,124300,15728576050,27550,27450,27550,27450,187
|
|
20240816,124200,15723430400,27500,27550,27550,27500,60
|
|
20240816,124100,15721777650,27500,27500,27500,27500,70
|
|
20240816,124000,15719852650,27500,27500,27500,27500,176
|
|
20240816,123900,15715012650,27500,27450,27500,27450,150
|
|
20240816,123800,15710890300,27500,27500,27500,27500,77
|
|
20240816,123700,15708772800,27500,27550,27550,27500,55
|
|
20240816,123600,15707260050,27550,27550,27550,27450,210
|
|
20240816,123500,15701486050,27550,27550,27550,27450,2196
|
|
20240816,123400,15641093950,27550,27550,27550,27550,39
|
|
20240816,123300,15640019500,27500,27500,27550,27500,256
|
|
20240816,123200,15632974900,27500,27500,27500,27500,458
|
|
20240816,123100,15620379900,27500,27500,27500,27450,327
|
|
20240816,123000,15611400050,27450,27500,27500,27450,52
|
|
20240816,122900,15609971750,27500,27450,27500,27450,222
|
|
20240816,122800,15603872650,27500,27500,27500,27450,320
|
|
20240816,122700,15595087950,27500,27500,27500,27450,112
|
|
20240816,122600,15592010100,27500,27500,27500,27450,196
|
|
20240816,122500,15586620500,27500,27500,27500,27450,21
|
|
20240816,122400,15586043250,27500,27500,27500,27450,519
|
|
20240816,122300,15571782900,27500,27500,27500,27450,165
|
|
20240816,122200,15567251150,27450,27450,27450,27400,627
|
|
20240816,122100,15550043100,27400,27400,27450,27400,278
|
|
20240816,122000,15542412750,27450,27400,27450,27400,727
|
|
20240816,121900,15522489050,27450,27500,27500,27400,2727
|
|
20240816,121800,15447634100,27500,27450,27500,27450,179
|
|
20240816,121700,15442716250,27500,27500,27500,27450,144
|
|
20240816,121600,15438758850,27500,27500,27550,27500,92
|
|
20240816,121500,15436226250,27450,27500,27550,27450,932
|
|
20240816,121400,15410596400,27550,27550,27600,27450,7360
|
|
20240816,121300,15208192700,27600,27550,27600,27550,176
|
|
20240816,121200,15203340100,27550,27600,27600,27550,757
|
|
20240816,121100,15182480700,27600,27600,27600,27550,332
|
|
20240816,121000,15173331850,27550,27650,27650,27550,215
|
|
20240816,120900,15167400150,27600,27650,27650,27550,5500
|
|
20240816,120800,15015848400,27600,27650,27650,27600,67
|
|
20240816,120700,15013997750,27650,27650,27650,27600,168
|
|
20240816,120600,15009356100,27650,27600,27650,27600,370
|
|
20240816,120500,14999137600,27650,27600,27700,27600,1425
|
|
20240816,120400,14959803950,27650,27700,27700,27650,217
|
|
20240816,120300,14953803100,27650,27650,27700,27650,447
|
|
20240816,120200,14941440550,27650,27600,27650,27600,87
|
|
20240816,120100,14939037500,27600,27650,27650,27600,518
|
|
20240816,120000,14924715800,27650,27700,27700,27600,139
|
|
20240816,115900,14920877250,27700,27650,27700,27650,127
|
|
20240816,115800,14917359600,27650,27650,27700,27650,682
|
|
20240816,115700,14898495700,27650,27650,27650,27650,613
|
|
20240816,115600,14881546250,27650,27650,27650,27600,227
|
|
20240816,115500,14875272400,27650,27600,27650,27600,256
|
|
20240816,115400,14868195200,27650,27650,27700,27550,155
|
|
20240816,115300,14863915800,27650,27650,27700,27650,158
|
|
20240816,115200,14859541450,27650,27650,27700,27600,249
|
|
20240816,115100,14852661100,27650,27650,27650,27600,78
|
|
20240816,115000,14850504600,27650,27650,27650,27650,164
|
|
20240816,114900,14845970000,27650,27650,27650,27650,100
|
|
20240816,114800,14843205000,27650,27700,27700,27600,262
|
|
20240816,114700,14835954450,27700,27600,27700,27550,809
|
|
20240816,114600,14813601900,27600,27550,27600,27550,213
|
|
20240816,114500,14807724850,27600,27550,27600,27550,677
|
|
20240816,114400,14789039950,27550,27550,27600,27500,716
|
|
20240816,114300,14769318550,27550,27500,27600,27500,715
|
|
20240816,114200,14749618450,27550,27550,27650,27500,3299
|
|
20240816,114100,14658733100,27600,27600,27650,27550,1335
|
|
20240816,114000,14621894950,27600,27600,27600,27550,135
|
|
20240816,113900,14618171650,27600,27600,27650,27600,2100
|
|
20240816,113800,14560211350,27650,27650,27650,27600,210
|
|
20240816,113700,14554413650,27650,27650,27650,27600,179
|
|
20240816,113600,14549468200,27600,27650,27650,27600,136
|
|
20240816,113500,14545707850,27650,27650,27650,27600,54
|
|
20240816,113400,14544215350,27650,27650,27700,27600,419
|
|
20240816,113300,14532633400,27650,27650,27650,27600,607
|
|
20240816,113200,14515863900,27650,27650,27700,27650,195
|
|
20240816,113100,14510471650,27650,27700,27700,27600,690
|
|
20240816,113000,14491400050,27650,27700,27700,27600,852
|
|
20240816,112900,14467842000,27700,27700,27700,27650,2839
|
|
20240816,112800,14389340300,27700,27750,27750,27700,1605
|
|
20240816,112700,14344878450,27750,27750,27800,27700,321
|
|
20240816,112600,14335969000,27750,27750,27800,27700,172
|
|
20240816,112500,14331191150,27750,27800,27800,27700,302
|
|
20240816,112400,14322811450,27800,27750,27800,27750,43
|
|
20240816,112300,14321616200,27800,27800,27800,27750,237
|
|
20240816,112200,14315029550,27750,27750,27800,27700,423
|
|
20240816,112100,14303292450,27800,27800,27800,27800,144
|
|
20240816,112000,14299289250,27800,27800,27800,27750,79
|
|
20240816,111900,14297093350,27800,27800,27800,27750,80
|
|
20240816,111800,14294869450,27800,27800,27800,27700,451
|
|
20240816,111700,14282351900,27800,27850,27850,27750,2149
|
|
20240816,111600,14222686300,27850,27850,27850,27800,164
|
|
20240816,111500,14218121050,27850,27850,27850,27800,555
|
|
20240816,111400,14202664450,27850,27800,27850,27800,2124
|
|
20240816,111300,14143612600,27800,27800,27800,27750,145
|
|
20240816,111200,14139583650,27800,27800,27800,27700,124
|
|
20240816,111100,14136142500,27800,27800,27850,27700,586
|
|
20240816,111000,14119875700,27800,27800,27800,27750,307
|
|
20240816,110900,14111344350,27800,27800,27800,27750,133
|
|
20240816,110800,14107647100,27800,27750,27800,27750,242
|
|
20240816,110700,14100921100,27750,27750,27800,27700,1272
|
|
20240816,110600,14065673400,27800,27750,27800,27750,1024
|
|
20240816,110500,14037232300,27750,27750,27800,27700,3013
|
|
20240816,110400,13953728150,27750,27700,27750,27700,150
|
|
20240816,110300,13949568650,27750,27700,27750,27650,167
|
|
20240816,110200,13944938150,27700,27700,27700,27650,1086
|
|
20240816,110100,13914907000,27750,27750,27750,27700,105
|
|
20240816,110000,13911996150,27700,27700,27750,27650,665
|
|
20240816,105900,13893601050,27700,27700,27700,27650,464
|
|
20240816,105800,13880765400,27700,27600,27700,27600,741
|
|
20240816,105700,13860258650,27650,27650,27650,27600,810
|
|
20240816,105600,13837900750,27650,27650,27650,27600,1120
|
|
20240816,105500,13806984550,27650,27650,27650,27600,238
|
|
20240816,105400,13800408100,27650,27650,27650,27600,557
|
|
20240816,105300,13785025000,27650,27600,27650,27600,251
|
|
20240816,105200,13778088900,27650,27700,27700,27600,1192
|
|
20240816,105100,13745149250,27750,27750,27750,27650,1797
|
|
20240816,105000,13695340000,27700,27750,27750,27700,160
|
|
20240816,104900,13690903750,27750,27750,27750,27700,258
|
|
20240816,104800,13683745150,27750,27750,27750,27700,166
|
|
20240816,104700,13679139400,27750,27800,27800,27700,1293
|
|
20240816,104600,13643297500,27750,27750,27800,27700,205
|
|
20240816,104500,13637604950,27750,27700,27800,27700,98
|
|
20240816,104400,13634887000,27700,27700,27800,27650,343
|
|
20240816,104300,13625376250,27700,27650,27700,27650,485
|
|
20240816,104200,13611942550,27600,27600,27650,27600,2651
|
|
20240816,104100,13538742450,27550,27550,27600,27400,4958
|
|
20240816,104000,13402470950,27500,27650,27650,27500,2621
|
|
20240816,103900,13330243600,27650,27650,27700,27600,341
|
|
20240816,103800,13320820450,27650,27600,27650,27550,355
|
|
20240816,103700,13311023150,27550,27600,27600,27500,3113
|
|
20240816,103600,13225262400,27550,27650,27700,27550,2289
|
|
20240816,103500,13162081900,27700,27750,27800,27600,3157
|
|
20240816,103400,13074738250,27700,27800,27850,27700,1635
|
|
20240816,103300,13029367750,27850,27900,27900,27750,1406
|
|
20240816,103200,12990278750,27850,27900,27950,27850,1060
|
|
20240816,103100,12960704750,27850,27850,27850,27800,443
|
|
20240816,103000,12948372500,27800,27850,27900,27750,3119
|
|
20240816,102900,12861771650,27800,27850,27900,27750,571
|
|
20240816,102800,12845870500,27850,27800,27900,27700,5031
|
|
20240816,102700,12705870400,27800,27950,28000,27800,5808
|
|
20240816,102600,12544085500,27900,28000,28050,27900,1502
|
|
20240816,102500,12502075150,28100,28050,28100,27950,4827
|
|
20240816,102400,12366903950,28050,28150,28150,28000,1980
|
|
20240816,102300,12311335150,28100,28150,28150,28100,738
|
|
20240816,102200,12290572450,28150,28150,28150,28100,802
|
|
20240816,102100,12267999650,28150,28100,28150,28100,1552
|
|
20240816,102000,12224359150,28100,28100,28100,28050,519
|
|
20240816,101900,12209776750,28100,28100,28100,28050,1175
|
|
20240816,101800,12176765650,28100,28100,28100,28050,2049
|
|
20240816,101700,12119193650,28100,28050,28100,28000,619
|
|
20240816,101600,12101832550,28050,28050,28100,28000,676
|
|
20240816,101500,12082870100,28000,27950,28050,27900,4008
|
|
20240816,101400,11970708350,27950,27900,27950,27850,1807
|
|
20240816,101300,11920304900,27900,27950,28000,27850,3737
|
|
20240816,101200,11816025950,27950,28100,28150,27900,6369
|
|
20240816,101100,11637596150,28100,28100,28150,28050,2455
|
|
20240816,101000,11568611600,28100,28100,28100,28050,1603
|
|
20240816,100900,11523576300,28100,28100,28100,28050,1692
|
|
20240816,100800,11476060100,28050,28100,28100,28000,4377
|
|
20240816,100700,11353318900,28050,28050,28100,28000,1976
|
|
20240816,100600,11297893150,28100,28150,28150,28100,3371
|
|
20240816,100500,11203068500,28150,28100,28150,28050,2053
|
|
20240816,100400,11145352900,28100,28050,28100,28000,2220
|
|
20240816,100300,11083064600,28050,28100,28100,28000,1378
|
|
20240816,100200,11044386250,28050,28100,28100,27950,6004
|
|
20240816,100100,10876124050,28100,28100,28100,28050,778
|
|
20240816,100000,10854271200,28100,28100,28100,28050,2115
|
|
20240816,095900,10794853550,28100,28100,28150,28050,3570
|
|
20240816,095800,10694515650,28100,27950,28100,27900,13678
|
|
20240816,095700,10311612800,27950,27900,27950,27850,3303
|
|
20240816,095600,10219432450,27900,27950,27950,27850,3810
|
|
20240816,095500,10113125500,27950,27950,28000,27950,3101
|
|
20240816,095400,10026430850,27950,28000,28000,27950,1617
|
|
20240816,095300,9981216100,27950,27950,28000,27900,3344
|
|
20240816,095200,9887761800,27950,27900,27950,27850,1838
|
|
20240816,095100,9836436450,27900,27900,27900,27850,1074
|
|
20240816,095000,9806487350,27900,27950,27950,27900,3610
|
|
20240816,094900,9705759350,27900,27900,27950,27900,6024
|
|
20240816,094800,9537592500,27900,27850,27900,27800,1786
|
|
20240816,094700,9487813500,27850,27900,27900,27800,1820
|
|
20240816,094600,9437128100,27900,27900,27900,27850,1799
|
|
20240816,094500,9387004250,27900,27850,27900,27800,2228
|
|
20240816,094400,9324932600,27850,27700,27850,27650,4097
|
|
20240816,094300,9211178750,27700,27700,27750,27650,1375
|
|
20240816,094200,9173092450,27700,27600,27700,27550,1488
|
|
20240816,094100,9131995150,27600,27750,27750,27600,1758
|
|
20240816,094000,9083351450,27700,27750,27750,27700,721
|
|
20240816,093900,9063352100,27750,27650,27750,27600,368
|
|
20240816,093800,9053173450,27550,27800,27800,27550,3478
|
|
20240816,093700,8956973700,27800,27650,27850,27650,8763
|
|
20240816,093600,8713669200,27700,27550,27750,27500,5160
|
|
20240816,093500,8571230800,27500,27550,27600,27400,5671
|
|
20240816,093400,8415391650,27550,27750,27750,27550,2234
|
|
20240816,093300,8353652450,27650,27700,27800,27650,3542
|
|
20240816,093200,8255531150,27700,27700,27750,27550,6865
|
|
20240816,093100,8065903100,27700,27800,27800,27650,4081
|
|
20240816,093000,7952741650,27800,27900,27950,27800,3520
|
|
20240816,092900,7854741450,27900,27950,27950,27850,2933
|
|
20240816,092800,7772846000,27900,27900,27950,27800,3268
|
|
20240816,092700,7681694300,27900,27950,28000,27900,5763
|
|
20240816,092600,7520689350,27950,27850,27950,27800,7589
|
|
20240816,092500,7309172600,27850,27750,27900,27650,3697
|
|
20240816,092400,7206483300,27700,27950,27950,27700,12857
|
|
20240816,092300,6848713350,27900,27850,27950,27850,14155
|
|
20240816,092200,6453631600,27900,27850,27900,27750,7662
|
|
20240816,092100,6240151600,27850,27600,27850,27600,7984
|
|
20240816,092000,6018678050,27650,27650,27750,27650,1744
|
|
20240816,091900,5970392650,27700,27750,27750,27550,5771
|
|
20240816,091800,5810657550,27750,27800,27850,27650,7590
|
|
20240816,091700,5599953900,27800,27700,27800,27550,9107
|
|
20240816,091600,5347906550,27700,27550,27700,27550,6837
|
|
20240816,091500,5159021450,27550,27500,27650,27450,2977
|
|
20240816,091400,5077064150,27500,27400,27500,27350,2918
|
|
20240816,091300,4996969100,27350,27750,27750,27350,8874
|
|
20240816,091200,4752186700,27700,27450,27750,27450,13240
|
|
20240816,091100,4386796150,27450,27500,27650,27350,15226
|
|
20240816,091000,3968139200,27450,27300,27500,27300,10034
|
|
20240816,090900,3693056150,27300,27300,27400,27150,6744
|
|
20240816,090800,3509061150,27100,27400,27450,27100,9919
|
|
20240816,090700,3237787900,27350,27250,27500,27150,15244
|
|
20240816,090600,2820166600,27200,27150,27250,26950,16816
|
|
20240816,090500,2363492200,27150,27000,27150,27000,12418
|
|
20240816,090400,2027273400,27050,26750,27050,26700,14690
|
|
20240816,090300,1631945750,26750,26900,26900,26600,11452
|
|
20240816,090200,1325705550,26900,26550,26950,26500,14664
|
|
20240816,090100,933140600,26550,26450,26600,26300,10974
|
|
20240816,090000,642838300,26400,26150,26600,26150,24429
|