624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,192100,13369825550,26650,26650,26650,26650,4130
|
|
20240819,192000,13369825550,26650,26650,26650,26650,0
|
|
20240819,191900,13369825550,26650,26650,26650,26650,0
|
|
20240819,191800,13369825550,26650,26650,26650,26650,0
|
|
20240819,191700,13369825550,26650,26650,26650,26650,0
|
|
20240819,191600,13369825550,26650,26650,26650,26650,0
|
|
20240819,191500,13369825550,26650,26650,26650,26650,0
|
|
20240819,191400,13369825550,26650,26650,26650,26650,0
|
|
20240819,191300,13369825550,26650,26650,26650,26650,0
|
|
20240819,191200,13369825550,26650,26650,26650,26650,0
|
|
20240819,191100,13369825550,26650,26650,26650,26650,0
|
|
20240819,191000,13369825550,26650,26650,26650,26650,0
|
|
20240819,190900,13369825550,26650,26650,26650,26650,0
|
|
20240819,190800,13369825550,26650,26650,26650,26650,0
|
|
20240819,190700,13369825550,26650,26650,26650,26650,0
|
|
20240819,190600,13369825550,26650,26650,26650,26650,0
|
|
20240819,190500,13369825550,26650,26650,26650,26650,0
|
|
20240819,190400,13369825550,26650,26650,26650,26650,0
|
|
20240819,190300,13369825550,26650,26650,26650,26650,0
|
|
20240819,190200,13369825550,26650,26650,26650,26650,0
|
|
20240819,190100,13369825550,26650,26650,26650,26650,0
|
|
20240819,190000,13369825550,26650,26650,26650,26650,0
|
|
20240819,185900,13369825550,26650,26650,26650,26650,0
|
|
20240819,185800,13369825550,26650,26650,26650,26650,0
|
|
20240819,185700,13369825550,26650,26650,26650,26650,0
|
|
20240819,185600,13369825550,26650,26650,26650,26650,0
|
|
20240819,185500,13369825550,26650,26650,26650,26650,0
|
|
20240819,185400,13369825550,26650,26650,26650,26650,0
|
|
20240819,185300,13369825550,26650,26650,26650,26650,0
|
|
20240819,185200,13369825550,26650,26650,26650,26650,0
|
|
20240819,185100,13369825550,26650,26650,26650,26650,4130
|
|
20240819,185000,13369825550,26650,26650,26650,26650,0
|
|
20240819,184900,13369825550,26650,26650,26650,26650,0
|
|
20240819,184800,13369825550,26650,26650,26650,26650,0
|
|
20240819,184700,13369825550,26650,26650,26650,26650,0
|
|
20240819,184600,13369825550,26650,26650,26650,26650,0
|
|
20240819,184500,13369825550,26650,26650,26650,26650,0
|
|
20240819,184400,13369825550,26650,26650,26650,26650,0
|
|
20240819,184300,13369825550,26650,26650,26650,26650,0
|
|
20240819,184200,13369825550,26650,26650,26650,26650,0
|
|
20240819,184100,13369825550,26650,26650,26650,26650,0
|
|
20240819,184000,13369825550,26650,26650,26650,26650,0
|
|
20240819,183900,13369825550,26650,26650,26650,26650,0
|
|
20240819,183800,13369825550,26650,26650,26650,26650,0
|
|
20240819,183700,13369825550,26650,26650,26650,26650,0
|
|
20240819,183600,13369825550,26650,26650,26650,26650,0
|
|
20240819,183500,13369825550,26650,26650,26650,26650,0
|
|
20240819,183400,13369825550,26650,26650,26650,26650,0
|
|
20240819,183300,13369825550,26650,26650,26650,26650,0
|
|
20240819,183200,13369825550,26650,26650,26650,26650,0
|
|
20240819,183100,13369825550,26650,26650,26650,26650,0
|
|
20240819,183000,13369825550,26650,26650,26650,26650,0
|
|
20240819,182900,13369825550,26650,26650,26650,26650,0
|
|
20240819,182800,13369825550,26650,26650,26650,26650,0
|
|
20240819,182700,13369825550,26650,26650,26650,26650,0
|
|
20240819,182600,13369825550,26650,26650,26650,26650,0
|
|
20240819,182500,13369825550,26650,26650,26650,26650,0
|
|
20240819,182400,13369825550,26650,26650,26650,26650,0
|
|
20240819,182300,13369825550,26650,26650,26650,26650,0
|
|
20240819,182200,13369825550,26650,26650,26650,26650,0
|
|
20240819,182100,13369825550,26650,26650,26650,26650,4130
|
|
20240819,182000,13369825550,26650,26650,26650,26650,0
|
|
20240819,181900,13369825550,26650,26650,26650,26650,0
|
|
20240819,181800,13369825550,26650,26650,26650,26650,0
|
|
20240819,181700,13369825550,26650,26650,26650,26650,0
|
|
20240819,181600,13369825550,26650,26650,26650,26650,0
|
|
20240819,181500,13369825550,26650,26650,26650,26650,0
|
|
20240819,181400,13369825550,26650,26650,26650,26650,0
|
|
20240819,181300,13369825550,26650,26650,26650,26650,0
|
|
20240819,181200,13369825550,26650,26650,26650,26650,0
|
|
20240819,181100,13369825550,26650,26650,26650,26650,0
|
|
20240819,181000,13369825550,26650,26650,26650,26650,0
|
|
20240819,180900,13369825550,26650,26650,26650,26650,0
|
|
20240819,180800,13369825550,26650,26650,26650,26650,0
|
|
20240819,180700,13369825550,26650,26650,26650,26650,0
|
|
20240819,180600,13369825550,26650,26650,26650,26650,0
|
|
20240819,180500,13369825550,26650,26650,26650,26650,0
|
|
20240819,180400,13369825550,26650,26650,26650,26650,0
|
|
20240819,180300,13369825550,26650,26650,26650,26650,0
|
|
20240819,180200,13369825550,26650,26650,26650,26650,0
|
|
20240819,180100,13369825550,26650,26650,26650,26650,0
|
|
20240819,180000,13369825550,26650,26650,26650,26650,0
|
|
20240819,175900,13369825550,26650,26650,26650,26650,0
|
|
20240819,175800,13369825550,26650,26650,26650,26650,0
|
|
20240819,175700,13369825550,26650,26650,26650,26650,0
|
|
20240819,175600,13369825550,26650,26650,26650,26650,0
|
|
20240819,175500,13369825550,26650,26650,26650,26650,0
|
|
20240819,175400,13369825550,26650,26650,26650,26650,0
|
|
20240819,175300,13369825550,26650,26650,26650,26650,0
|
|
20240819,175200,13369825550,26650,26650,26650,26650,0
|
|
20240819,175100,13369825550,26650,26650,26650,26650,4130
|
|
20240819,175000,13369825550,26650,26650,26650,26650,0
|
|
20240819,174900,13369825550,26650,26650,26650,26650,0
|
|
20240819,174800,13369825550,26650,26650,26650,26650,0
|
|
20240819,174700,13369825550,26650,26650,26650,26650,0
|
|
20240819,174600,13369825550,26650,26650,26650,26650,0
|
|
20240819,174500,13369825550,26650,26650,26650,26650,0
|
|
20240819,174400,13369825550,26650,26650,26650,26650,0
|
|
20240819,174300,13369825550,26650,26650,26650,26650,0
|
|
20240819,174200,13369825550,26650,26650,26650,26650,0
|
|
20240819,174100,13369825550,26650,26650,26650,26650,0
|
|
20240819,174000,13369825550,26650,26650,26650,26650,0
|
|
20240819,173900,13369825550,26650,26650,26650,26650,0
|
|
20240819,173800,13369825550,26650,26650,26650,26650,0
|
|
20240819,173700,13369825550,26650,26650,26650,26650,0
|
|
20240819,173600,13369825550,26650,26650,26650,26650,0
|
|
20240819,173500,13369825550,26650,26650,26650,26650,0
|
|
20240819,173400,13369825550,26650,26650,26650,26650,0
|
|
20240819,173300,13369825550,26650,26650,26650,26650,0
|
|
20240819,173200,13369825550,26650,26650,26650,26650,0
|
|
20240819,173100,13369825550,26650,26650,26650,26650,0
|
|
20240819,173000,13369825550,26650,26650,26650,26650,0
|
|
20240819,172900,13369825550,26650,26650,26650,26650,0
|
|
20240819,172800,13369825550,26650,26650,26650,26650,0
|
|
20240819,172700,13369825550,26650,26650,26650,26650,0
|
|
20240819,172600,13369825550,26650,26650,26650,26650,0
|
|
20240819,172500,13369825550,26650,26650,26650,26650,0
|
|
20240819,172400,13369825550,26650,26650,26650,26650,0
|
|
20240819,172300,13369825550,26650,26650,26650,26650,0
|
|
20240819,172200,13369825550,26650,26650,26650,26650,0
|
|
20240819,172100,13369825550,26650,26650,26650,26650,4130
|
|
20240819,172000,13369825550,26650,26650,26650,26650,0
|
|
20240819,171900,13369825550,26650,26650,26650,26650,0
|
|
20240819,171800,13369825550,26650,26650,26650,26650,0
|
|
20240819,171700,13369825550,26650,26650,26650,26650,0
|
|
20240819,171600,13369825550,26650,26650,26650,26650,0
|
|
20240819,171500,13369825550,26650,26650,26650,26650,0
|
|
20240819,171400,13369825550,26650,26650,26650,26650,0
|
|
20240819,171300,13369825550,26650,26650,26650,26650,0
|
|
20240819,171200,13369825550,26650,26650,26650,26650,0
|
|
20240819,171100,13369825550,26650,26650,26650,26650,0
|
|
20240819,171000,13369825550,26650,26650,26650,26650,0
|
|
20240819,170900,13369825550,26650,26650,26650,26650,0
|
|
20240819,170800,13369825550,26650,26650,26650,26650,0
|
|
20240819,170700,13369825550,26650,26650,26650,26650,0
|
|
20240819,170600,13369825550,26650,26650,26650,26650,0
|
|
20240819,170500,13369825550,26650,26650,26650,26650,0
|
|
20240819,170400,13369825550,26650,26650,26650,26650,0
|
|
20240819,170300,13369825550,26650,26650,26650,26650,0
|
|
20240819,170200,13369825550,26650,26650,26650,26650,0
|
|
20240819,170100,13369825550,26650,26650,26650,26650,0
|
|
20240819,170000,13369825550,26650,26650,26650,26650,0
|
|
20240819,165900,13369825550,26650,26650,26650,26650,0
|
|
20240819,165800,13369825550,26650,26650,26650,26650,0
|
|
20240819,165700,13369825550,26650,26650,26650,26650,0
|
|
20240819,165600,13369825550,26650,26650,26650,26650,0
|
|
20240819,165500,13369825550,26650,26650,26650,26650,0
|
|
20240819,165400,13369825550,26650,26650,26650,26650,0
|
|
20240819,165300,13369825550,26650,26650,26650,26650,0
|
|
20240819,165200,13369825550,26650,26650,26650,26650,0
|
|
20240819,165100,13369825550,26650,26650,26650,26650,4130
|
|
20240819,165000,13369825550,26650,26650,26650,26650,0
|
|
20240819,164900,13369825550,26650,26650,26650,26650,0
|
|
20240819,164800,13369825550,26650,26650,26650,26650,0
|
|
20240819,164700,13369825550,26650,26650,26650,26650,0
|
|
20240819,164600,13369825550,26650,26650,26650,26650,0
|
|
20240819,164500,13369825550,26650,26650,26650,26650,0
|
|
20240819,164400,13369825550,26650,26650,26650,26650,0
|
|
20240819,164300,13369825550,26650,26650,26650,26650,0
|
|
20240819,164200,13369825550,26650,26650,26650,26650,0
|
|
20240819,164100,13369825550,26650,26650,26650,26650,0
|
|
20240819,164000,13369825550,26650,26650,26650,26650,0
|
|
20240819,163900,13369825550,26650,26650,26650,26650,0
|
|
20240819,163800,13369825550,26650,26650,26650,26650,0
|
|
20240819,163700,13369825550,26650,26650,26650,26650,0
|
|
20240819,163600,13369825550,26650,26650,26650,26650,0
|
|
20240819,163500,13369825550,26650,26650,26650,26650,0
|
|
20240819,163400,13369825550,26650,26650,26650,26650,0
|
|
20240819,163300,13369825550,26650,26650,26650,26650,0
|
|
20240819,163200,13369825550,26650,26650,26650,26650,0
|
|
20240819,163100,13369825550,26650,26650,26650,26650,0
|
|
20240819,163000,13369825550,26650,26650,26650,26650,0
|
|
20240819,162900,13369825550,26650,26650,26650,26650,0
|
|
20240819,162800,13369825550,26650,26650,26650,26650,0
|
|
20240819,162700,13369825550,26650,26650,26650,26650,0
|
|
20240819,162600,13369825550,26650,26650,26650,26650,0
|
|
20240819,162500,13369825550,26650,26650,26650,26650,0
|
|
20240819,162400,13369825550,26650,26650,26650,26650,0
|
|
20240819,162300,13369825550,26650,26650,26650,26650,0
|
|
20240819,162200,13369825550,26650,26650,26650,26650,0
|
|
20240819,162100,13369825550,26650,26650,26650,26650,4130
|
|
20240819,162000,13369825550,26650,26650,26650,26650,0
|
|
20240819,161900,13369825550,26650,26650,26650,26650,0
|
|
20240819,161800,13369825550,26650,26650,26650,26650,0
|
|
20240819,161700,13369825550,26650,26650,26650,26650,0
|
|
20240819,161600,13369825550,26650,26650,26650,26650,0
|
|
20240819,161500,13369825550,26650,26650,26650,26650,0
|
|
20240819,161400,13369825550,26650,26650,26650,26650,0
|
|
20240819,161300,13369825550,26650,26650,26650,26650,0
|
|
20240819,161200,13369825550,26650,26650,26650,26650,0
|
|
20240819,161100,13369825550,26650,26650,26650,26650,0
|
|
20240819,161000,13369825550,26650,26650,26650,26650,0
|
|
20240819,160900,13369825550,26650,26650,26650,26650,0
|
|
20240819,160800,13369825550,26650,26650,26650,26650,0
|
|
20240819,160700,13369825550,26650,26650,26650,26650,0
|
|
20240819,160600,13369825550,26650,26650,26650,26650,0
|
|
20240819,160500,13369825550,26650,26650,26650,26650,0
|
|
20240819,160400,13369825550,26650,26650,26650,26650,0
|
|
20240819,160300,13369825550,26650,26650,26650,26650,0
|
|
20240819,160200,13369825550,26650,26650,26650,26650,0
|
|
20240819,160100,13369825550,26650,26650,26650,26650,0
|
|
20240819,160000,13369825550,26650,26650,26650,26650,0
|
|
20240819,155900,13369825550,26650,26650,26650,26650,0
|
|
20240819,155800,13369825550,26650,26650,26650,26650,0
|
|
20240819,155700,13369825550,26650,26650,26650,26650,0
|
|
20240819,155600,13369825550,26650,26650,26650,26650,0
|
|
20240819,155500,13369825550,26650,26650,26650,26650,0
|
|
20240819,155400,13369825550,26650,26650,26650,26650,0
|
|
20240819,155300,13369825550,26650,26650,26650,26650,0
|
|
20240819,155200,13369825550,26650,26650,26650,26650,0
|
|
20240819,155100,13369825550,26650,26650,26650,26650,4130
|
|
20240819,155000,13369825550,26650,26650,26650,26650,0
|
|
20240819,154900,13369825550,26650,26650,26650,26650,0
|
|
20240819,154800,13369825550,26650,26650,26650,26650,0
|
|
20240819,154700,13369825550,26650,26650,26650,26650,0
|
|
20240819,154600,13369825550,26650,26650,26650,26650,0
|
|
20240819,154500,13369825550,26650,26650,26650,26650,0
|
|
20240819,154400,13369825550,26650,26650,26650,26650,0
|
|
20240819,154300,13369825550,26650,26650,26650,26650,0
|
|
20240819,154200,13369825550,26650,26650,26650,26650,0
|
|
20240819,154100,13369825550,26650,26650,26650,26650,0
|
|
20240819,154000,13369825550,26650,26650,26650,26650,0
|
|
20240819,153900,13369825550,26650,26650,26650,26650,0
|
|
20240819,153800,13369825550,26650,26650,26650,26650,0
|
|
20240819,153700,13369825550,26650,26650,26650,26650,0
|
|
20240819,153600,13369825550,26650,26650,26650,26650,0
|
|
20240819,153500,13369825550,26650,26650,26650,26650,0
|
|
20240819,153400,13369825550,26650,26650,26650,26650,0
|
|
20240819,153300,13369825550,26650,26650,26650,26650,0
|
|
20240819,153200,13369825550,26650,26650,26650,26650,0
|
|
20240819,153100,13369825550,26650,26650,26650,26650,0
|
|
20240819,153000,13369825550,26650,26650,26650,26650,4130
|
|
20240819,152900,13259761050,26550,26550,26550,26550,0
|
|
20240819,152800,13259761050,26550,26550,26550,26550,0
|
|
20240819,152700,13259761050,26550,26550,26550,26550,0
|
|
20240819,152600,13259761050,26550,26550,26550,26550,0
|
|
20240819,152500,13259761050,26550,26550,26550,26550,0
|
|
20240819,152400,13259761050,26550,26550,26550,26550,0
|
|
20240819,152300,13259761050,26550,26550,26550,26550,0
|
|
20240819,152200,13259761050,26550,26550,26550,26550,0
|
|
20240819,152100,13259761050,26550,26550,26550,26550,0
|
|
20240819,152000,13259761050,26550,26550,26550,26550,0
|
|
20240819,151900,13259761050,26550,26450,26550,26450,2652
|
|
20240819,151800,13189594800,26450,26550,26550,26450,1368
|
|
20240819,151700,13153378100,26500,26500,26550,26500,328
|
|
20240819,151600,13144681000,26450,26550,26600,26450,1650
|
|
20240819,151500,13100927500,26550,26550,26600,26550,349
|
|
20240819,151400,13091661300,26550,26550,26550,26500,700
|
|
20240819,151300,13073085900,26550,26600,26600,26550,273
|
|
20240819,151200,13065837650,26600,26600,26650,26500,419
|
|
20240819,151100,13054702400,26550,26600,26600,26500,425
|
|
20240819,151000,13043427900,26600,26500,26600,26400,2680
|
|
20240819,150900,12972600100,26550,26450,26550,26450,1117
|
|
20240819,150800,12943042500,26450,26500,26500,26450,1438
|
|
20240819,150700,12904995300,26500,26450,26600,26400,1565
|
|
20240819,150600,12863546100,26450,26450,26500,26400,1305
|
|
20240819,150500,12829046700,26450,26450,26500,26400,995
|
|
20240819,150400,12802734250,26450,26450,26500,26450,980
|
|
20240819,150300,12776785100,26450,26450,26550,26450,1567
|
|
20240819,150200,12735269450,26450,26500,26500,26450,2243
|
|
20240819,150100,12675882850,26500,26550,26550,26500,1544
|
|
20240819,150000,12634936150,26550,26600,26650,26500,1344
|
|
20240819,145900,12599230800,26600,26550,26600,26500,2892
|
|
20240819,145800,12522419900,26550,26550,26600,26550,1077
|
|
20240819,145700,12493817300,26550,26600,26650,26550,1918
|
|
20240819,145600,12442822900,26550,26550,26600,26550,965
|
|
20240819,145500,12417195150,26550,26600,26650,26550,1585
|
|
20240819,145400,12375080100,26650,26600,26650,26550,1575
|
|
20240819,145300,12333181900,26600,26650,26700,26600,1734
|
|
20240819,145200,12287033850,26700,26650,26700,26650,1492
|
|
20240819,145100,12247238700,26700,26700,26700,26600,2543
|
|
20240819,145000,12179462050,26700,26650,26700,26650,972
|
|
20240819,144900,12153532600,26650,26650,26700,26600,1109
|
|
20240819,144800,12123959900,26700,26600,26700,26600,1568
|
|
20240819,144700,12082190550,26600,26550,26600,26500,1149
|
|
20240819,144600,12051658300,26550,26500,26600,26500,1711
|
|
20240819,144500,12006219350,26550,26550,26600,26550,1254
|
|
20240819,144400,11972915800,26550,26600,26650,26550,1131
|
|
20240819,144300,11942817350,26600,26700,26700,26600,666
|
|
20240819,144200,11925075200,26650,26650,26750,26650,847
|
|
20240819,144100,11902467050,26650,26700,26700,26600,1267
|
|
20240819,144000,11868681750,26600,26600,26700,26600,1378
|
|
20240819,143900,11832003250,26650,26650,26700,26650,1554
|
|
20240819,143800,11790551000,26650,26600,26700,26600,1156
|
|
20240819,143700,11759743100,26600,26550,26600,26500,5523
|
|
20240819,143600,11612965200,26500,26500,26550,26500,1036
|
|
20240819,143500,11585504600,26500,26500,26550,26450,1229
|
|
20240819,143400,11552947450,26500,26500,26550,26500,1867
|
|
20240819,143300,11503442700,26500,26500,26550,26500,4114
|
|
20240819,143200,11394380550,26500,26600,26600,26450,1641
|
|
20240819,143100,11350888100,26450,26650,26650,26450,19618
|
|
20240819,143000,10831245600,26600,26650,26700,26600,2357
|
|
20240819,142900,10768393100,26650,26700,26700,26650,1610
|
|
20240819,142800,10725473350,26650,26800,26850,26600,16369
|
|
20240819,142700,10288658750,26800,26800,26850,26750,1371
|
|
20240819,142600,10251923850,26800,26800,26850,26750,3836
|
|
20240819,142500,10149008000,26800,26850,26850,26800,6521
|
|
20240819,142400,9974081300,26850,26900,26900,26850,950
|
|
20240819,142300,9948551950,26900,26900,27000,26850,2904
|
|
20240819,142200,9870390000,26950,26950,26950,26900,728
|
|
20240819,142100,9850801450,26950,26950,27000,26900,1424
|
|
20240819,142000,9812439750,26950,27000,27000,26950,753
|
|
20240819,141900,9792138000,27000,26950,27000,26950,1496
|
|
20240819,141800,9751766450,26950,26950,27000,26950,792
|
|
20240819,141700,9730421850,26950,27000,27050,26950,1556
|
|
20240819,141600,9688451100,27000,27000,27050,27000,1279
|
|
20240819,141500,9653896800,27050,27000,27050,27000,490
|
|
20240819,141400,9640661200,27050,27050,27050,27000,929
|
|
20240819,141300,9615567700,27000,26950,27050,26950,1613
|
|
20240819,141200,9572039550,27000,27000,27000,26950,552
|
|
20240819,141100,9557162850,26950,26900,26950,26850,1795
|
|
20240819,141000,9508869400,26900,26900,26950,26850,2278
|
|
20240819,140900,9447588150,26900,26900,27000,26850,1787
|
|
20240819,140800,9399496850,26850,26900,26950,26850,2596
|
|
20240819,140700,9329669250,26900,26950,26950,26900,1163
|
|
20240819,140600,9298371700,26900,27000,27000,26900,1290
|
|
20240819,140500,9263601050,27000,27000,27100,27000,1180
|
|
20240819,140400,9231711800,27000,27050,27100,27000,789
|
|
20240819,140300,9210392400,27050,27050,27050,27000,1040
|
|
20240819,140200,9182264150,27000,27050,27100,27000,935
|
|
20240819,140100,9156963300,27050,27000,27100,26950,8022
|
|
20240819,140000,8940604550,26900,27000,27000,26900,3893
|
|
20240819,135900,8835706250,27000,27000,27050,27000,5621
|
|
20240819,135800,8683922300,27000,27000,27050,27000,2072
|
|
20240819,135700,8627962350,27000,27100,27100,27000,1816
|
|
20240819,135600,8578845150,27050,27100,27100,27050,1789
|
|
20240819,135500,8530448800,27050,27050,27100,27050,1676
|
|
20240819,135400,8485101450,27100,27100,27150,27050,6209
|
|
20240819,135300,8316846500,27100,27150,27150,27100,3244
|
|
20240819,135200,8228901450,27100,27150,27200,27100,2243
|
|
20240819,135100,8168072950,27100,27200,27200,27100,5094
|
|
20240819,135000,8029682950,27200,27200,27250,27200,1979
|
|
20240819,134900,7975828400,27250,27250,27300,27250,4994
|
|
20240819,134800,7839741200,27250,27250,27300,27250,721
|
|
20240819,134700,7820081500,27250,27250,27300,27250,1015
|
|
20240819,134600,7792412400,27250,27300,27450,27250,985
|
|
20240819,134500,7765527150,27300,27300,27350,27300,732
|
|
20240819,134400,7745537750,27300,27400,27400,27300,340
|
|
20240819,134300,7736255150,27250,27400,27400,27250,5822
|
|
20240819,134200,7577305200,27400,27450,27450,27400,489
|
|
20240819,134100,7563894850,27450,27400,27450,27400,277
|
|
20240819,134000,7556300050,27400,27450,27450,27400,5895
|
|
20240819,133900,7394729350,27500,27500,27500,27450,135
|
|
20240819,133800,7391017800,27500,27450,27500,27450,380
|
|
20240819,133700,7380581350,27450,27450,27450,27450,255
|
|
20240819,133600,7373581600,27450,27500,27500,27450,584
|
|
20240819,133500,7357529400,27500,27500,27500,27450,292
|
|
20240819,133400,7349505350,27450,27450,27450,27450,119
|
|
20240819,133300,7346238800,27500,27550,27550,27500,1400
|
|
20240819,133200,7307737400,27550,27500,27600,27500,432
|
|
20240819,133100,7295848200,27500,27550,27600,27500,76
|
|
20240819,133000,7293757200,27550,27500,27550,27500,306
|
|
20240819,132900,7285337250,27500,27500,27550,27500,250
|
|
20240819,132800,7278457000,27550,27550,27550,27500,771
|
|
20240819,132700,7257234150,27550,27550,27550,27500,456
|
|
20240819,132600,7244692950,27550,27550,27600,27500,2036
|
|
20240819,132500,7188609200,27550,27600,27650,27550,202
|
|
20240819,132400,7183033750,27600,27600,27600,27600,1608
|
|
20240819,132300,7138652950,27600,27650,27650,27600,876
|
|
20240819,132200,7114434750,27650,27700,27700,27650,194
|
|
20240819,132100,7109063250,27650,27650,27650,27650,185
|
|
20240819,132000,7103948000,27650,27700,27700,27650,159
|
|
20240819,131900,7099546750,27650,27700,27700,27650,212
|
|
20240819,131800,7093680000,27700,27650,27700,27650,79
|
|
20240819,131700,7091495600,27700,27700,27700,27700,99
|
|
20240819,131600,7088753300,27700,27750,27750,27700,1522
|
|
20240819,131500,7046589050,27700,27750,27750,27700,11
|
|
20240819,131400,7046284150,27750,27750,27750,27700,548
|
|
20240819,131300,7031079650,27700,27700,27750,27700,181
|
|
20240819,131200,7026061100,27750,27750,27750,27700,378
|
|
20240819,131100,7015579050,27750,27750,27750,27700,187
|
|
20240819,131000,7010392750,27750,27750,27750,27750,150
|
|
20240819,130900,7006230250,27700,27750,27750,27700,159
|
|
20240819,130800,7001821050,27700,27700,27750,27700,1017
|
|
20240819,130700,6973645150,27750,27800,27800,27700,123
|
|
20240819,130600,6970231850,27700,27700,27700,27700,87
|
|
20240819,130500,6967821950,27750,27750,27750,27750,0
|
|
20240819,130400,6967821950,27750,27700,27750,27700,760
|
|
20240819,130300,6946765050,27750,27800,27800,27750,173
|
|
20240819,130200,6941958700,27750,27800,27800,27750,112
|
|
20240819,130100,6938850200,27700,27700,27800,27700,178
|
|
20240819,130000,6933916950,27650,27650,27650,27650,151
|
|
20240819,125900,6929741800,27650,27700,27700,27650,390
|
|
20240819,125800,6918939650,27700,27700,27700,27650,13
|
|
20240819,125700,6918579650,27650,27650,27700,27650,91
|
|
20240819,125600,6916062500,27650,27650,27650,27650,40
|
|
20240819,125500,6914956500,27650,27650,27650,27650,322
|
|
20240819,125400,6906053200,27650,27700,27700,27650,398
|
|
20240819,125300,6895042950,27700,27700,27700,27700,868
|
|
20240819,125200,6870999350,27700,27750,27800,27700,560
|
|
20240819,125100,6855482150,27800,27800,27800,27800,4
|
|
20240819,125000,6855370950,27800,27800,27800,27800,100
|
|
20240819,124900,6852590950,27750,27750,27750,27700,85
|
|
20240819,124800,6850233050,27700,27650,27700,27650,205
|
|
20240819,124700,6844554800,27700,27650,27800,27650,139
|
|
20240819,124600,6840704250,27750,27750,27750,27700,567
|
|
20240819,124500,6824996100,27750,27850,27850,27750,59
|
|
20240819,124400,6823357250,27850,27900,27900,27850,20
|
|
20240819,124300,6822799900,27700,27750,27750,27700,147
|
|
20240819,124200,6818722100,27850,27850,27850,27800,78
|
|
20240819,124100,6816550750,27850,27800,27850,27800,200
|
|
20240819,124000,6810981650,27900,27800,27900,27800,555
|
|
20240819,123900,6795501500,27750,27750,27750,27750,862
|
|
20240819,123800,6771581000,27800,27850,27850,27800,263
|
|
20240819,123700,6764264850,27850,27850,27850,27850,56
|
|
20240819,123600,6762705250,27900,27950,27950,27800,639
|
|
20240819,123500,6744902350,28000,27900,28000,27900,1551
|
|
20240819,123400,6701511950,27850,27900,28000,27850,958
|
|
20240819,123300,6674762600,27950,27750,27950,27750,771
|
|
20240819,123200,6653239300,27900,27800,27900,27800,1006
|
|
20240819,123100,6625177500,27800,27700,27800,27700,261
|
|
20240819,123000,6617926500,27700,27800,27850,27700,75
|
|
20240819,122900,6615842250,27800,27800,27800,27800,448
|
|
20240819,122800,6603387850,27850,27800,27850,27800,332
|
|
20240819,122700,6594142500,27700,27650,27800,27650,797
|
|
20240819,122600,6572036350,27750,27700,27750,27700,437
|
|
20240819,122500,6559912800,27700,27650,27700,27650,63
|
|
20240819,122400,6558168200,27650,27700,27700,27650,312
|
|
20240819,122300,6549538400,27700,27650,27700,27650,17
|
|
20240819,122200,6549068300,27650,27650,27650,27650,0
|
|
20240819,122100,6549068300,27650,27600,27650,27600,11
|
|
20240819,122000,6548764200,27600,27650,27650,27600,79
|
|
20240819,121900,6546580850,27650,27650,27650,27650,2
|
|
20240819,121800,6546525550,27650,27600,27650,27600,512
|
|
20240819,121700,6532389250,27700,27600,27700,27600,11
|
|
20240819,121600,6532085550,27650,27600,27650,27600,62
|
|
20240819,121500,6530372600,27650,27600,27650,27600,51
|
|
20240819,121400,6528962500,27650,27650,27650,27650,50
|
|
20240819,121300,6527580000,27600,27650,27650,27600,28
|
|
20240819,121200,6526806600,27650,27700,27700,27650,146
|
|
20240819,121100,6522769650,27650,27650,27700,27650,97
|
|
20240819,121000,6520087250,27650,27500,27650,27500,81
|
|
20240819,120900,6517852850,27500,27600,27600,27500,995
|
|
20240819,120800,6490440600,27600,27600,27600,27600,1045
|
|
20240819,120700,6461598600,27650,27650,27650,27600,181
|
|
20240819,120600,6456599550,27650,27600,27650,27600,5
|
|
20240819,120500,6456461500,27650,27650,27650,27650,103
|
|
20240819,120400,6453613550,27650,27650,27650,27650,118
|
|
20240819,120300,6450350850,27650,27650,27650,27600,1377
|
|
20240819,120200,6412276850,27650,27700,27700,27650,21
|
|
20240819,120100,6411695200,27700,27750,27750,27700,2542
|
|
20240819,120000,6341269300,27700,27750,27800,27700,504
|
|
20240819,115900,6327287500,27750,27800,27900,27700,1089
|
|
20240819,115800,6297054600,27750,27800,27850,27750,14
|
|
20240819,115700,6296665500,27850,27750,27850,27750,168
|
|
20240819,115600,6291990250,27800,27800,27800,27800,235
|
|
20240819,115500,6285457250,27800,27750,27800,27750,34
|
|
20240819,115400,6284512850,27850,27750,27850,27750,222
|
|
20240819,115300,6278331850,27750,27850,27850,27750,214
|
|
20240819,115200,6272382750,27800,27750,27800,27750,305
|
|
20240819,115100,6263913950,27750,27700,27750,27700,24
|
|
20240819,115000,6263248250,27700,27750,27750,27700,121
|
|
20240819,114900,6259891300,27750,27700,27750,27700,101
|
|
20240819,114800,6257088700,27700,27700,27700,27700,75
|
|
20240819,114700,6255011200,27700,27750,27750,27700,20
|
|
20240819,114600,6254456600,27750,27750,27750,27700,230
|
|
20240819,114500,6248074950,27750,27700,27750,27700,10
|
|
20240819,114400,6247797650,27750,27750,27750,27750,399
|
|
20240819,114300,6236725400,27750,27800,27800,27750,214
|
|
20240819,114200,6230776400,27800,27850,27850,27800,511
|
|
20240819,114100,6216555550,27800,27800,27800,27800,586
|
|
20240819,114000,6200264750,27800,27750,27800,27750,143
|
|
20240819,113900,6196290400,27800,27850,27850,27750,408
|
|
20240819,113800,6184938000,27850,27800,27850,27800,209
|
|
20240819,113700,6179127750,27800,27800,27800,27800,331
|
|
20240819,113600,6169925950,27800,27750,27800,27750,157
|
|
20240819,113500,6165564200,27750,27750,27750,27750,130
|
|
20240819,113400,6161956700,27700,27700,27700,27700,20
|
|
20240819,113300,6161402700,27700,27700,27700,27700,607
|
|
20240819,113200,6144588800,27750,27700,27750,27700,589
|
|
20240819,113100,6128268450,27700,27750,27750,27700,94
|
|
20240819,113000,6125664600,27750,27750,27750,27750,382
|
|
20240819,112900,6115064100,27800,27800,27850,27750,729
|
|
20240819,112800,6094793900,27800,27750,27800,27750,64
|
|
20240819,112700,6093015750,27750,27750,27750,27750,4
|
|
20240819,112600,6092904750,27800,27800,27800,27800,301
|
|
20240819,112500,6084536950,27750,27750,27800,27750,145
|
|
20240819,112400,6080508200,27800,27750,27800,27700,500
|
|
20240819,112300,6066633300,27750,27800,27800,27750,23
|
|
20240819,112200,6065994950,27800,27750,27800,27750,156
|
|
20240819,112100,6061660800,27750,27750,27750,27700,145
|
|
20240819,112000,6057637250,27700,27700,27700,27700,51
|
|
20240819,111900,6056224550,27700,27700,27700,27700,229
|
|
20240819,111800,6049881250,27700,27700,27700,27700,18
|
|
20240819,111700,6049382650,27700,27700,27700,27650,63
|
|
20240819,111600,6047639300,27700,27700,27700,27650,176
|
|
20240819,111500,6042767350,27700,27700,27700,27700,735
|
|
20240819,111400,6022407850,27700,27700,27750,27700,1122
|
|
20240819,111300,5991290800,27700,27750,27750,27700,257
|
|
20240819,111200,5984159100,27750,27750,27750,27750,5
|
|
20240819,111100,5984020350,27750,27700,27750,27700,460
|
|
20240819,111000,5971277300,27650,27700,27700,27650,1170
|
|
20240819,110900,5938868450,27700,27750,27750,27700,284
|
|
20240819,110800,5930991650,27750,27800,27800,27700,2124
|
|
20240819,110700,5872067200,27800,27850,27850,27800,178
|
|
20240819,110600,5867114150,27850,27800,27850,27800,158
|
|
20240819,110500,5862721250,27800,27800,27900,27800,620
|
|
20240819,110400,5845470250,27850,27800,27850,27800,38
|
|
20240819,110300,5844412100,27800,27800,27850,27800,122
|
|
20240819,110200,5841015750,27850,27850,27900,27850,496
|
|
20240819,110100,5827201650,27850,27750,27850,27750,35
|
|
20240819,110000,5826229950,27850,27750,27850,27700,1096
|
|
20240819,105900,5795805150,27750,27750,27750,27700,529
|
|
20240819,105800,5781125550,27750,27700,27750,27700,544
|
|
20240819,105700,5766055750,27700,27700,27700,27650,208
|
|
20240819,105600,5760294350,27750,27700,27750,27650,146
|
|
20240819,105500,5756252100,27650,27750,27750,27650,166
|
|
20240819,105400,5751654050,27700,27650,27700,27650,84
|
|
20240819,105300,5749327450,27650,27650,27700,27650,678
|
|
20240819,105200,5730580650,27600,27750,27750,27600,1796
|
|
20240819,105100,5680864950,27750,27750,27750,27700,128
|
|
20240819,105000,5677315100,27750,27750,27750,27750,675
|
|
20240819,104900,5658583850,27750,27800,27850,27750,731
|
|
20240819,104800,5638277400,27750,27750,27800,27750,159
|
|
20240819,104700,5633864750,27750,27700,27750,27650,2241
|
|
20240819,104600,5571697300,27700,27700,27700,27650,172
|
|
20240819,104500,5566935950,27700,27700,27750,27650,642
|
|
20240819,104400,5549169350,27700,27800,27800,27700,575
|
|
20240819,104300,5533203550,27800,27750,27800,27750,36
|
|
20240819,104200,5532203150,27800,27800,27800,27750,67
|
|
20240819,104100,5530343550,27850,27750,27850,27750,145
|
|
20240819,104000,5526312200,27800,27700,27800,27700,262
|
|
20240819,103900,5519039600,27700,27750,27750,27700,272
|
|
20240819,103800,5511505050,27800,27750,27800,27750,206
|
|
20240819,103700,5505784350,27750,27700,27750,27700,206
|
|
20240819,103600,5500073000,27700,27700,27700,27650,1803
|
|
20240819,103500,5450175000,27700,27750,27750,27700,1516
|
|
20240819,103400,5408151700,27750,27750,27750,27750,1360
|
|
20240819,103300,5370411700,27750,27750,27750,27750,277
|
|
20240819,103200,5362724950,27750,27800,27800,27750,2064
|
|
20240819,103100,5305368250,27800,27800,27800,27800,126
|
|
20240819,103000,5301865450,27850,28000,28000,27850,3672
|
|
20240819,102900,5199503200,28000,28050,28050,27950,34
|
|
20240819,102800,5198550100,28000,28000,28000,27950,1760
|
|
20240819,102700,5149287750,28000,28000,28000,27950,851
|
|
20240819,102600,5125467500,27950,27900,28000,27900,576
|
|
20240819,102500,5109344250,27950,27950,27950,27800,748
|
|
20240819,102400,5088467300,27950,27900,27950,27900,380
|
|
20240819,102300,5077853050,27900,27850,27950,27850,573
|
|
20240819,102200,5061876550,27850,27850,27850,27750,565
|
|
20240819,102100,5046151400,27900,27750,27900,27700,3619
|
|
20240819,102000,4945816950,27800,27900,27900,27800,249
|
|
20240819,101900,4938888150,27950,28000,28000,27800,4122
|
|
20240819,101800,4824110100,27900,28000,28050,27900,2555
|
|
20240819,101700,4752575100,27900,28000,28000,27900,781
|
|
20240819,101600,4730724050,28000,28000,28000,27950,934
|
|
20240819,101500,4704582100,27850,28000,28000,27850,799
|
|
20240819,101400,4682219750,28000,28000,28000,27950,881
|
|
20240819,101300,4657553500,27950,27950,27950,27900,1043
|
|
20240819,101200,4628407150,27950,27950,27950,27850,1226
|
|
20240819,101100,4594173250,27900,27850,27950,27800,1157
|
|
20240819,101000,4561918900,27850,27800,27900,27800,1126
|
|
20240819,100900,4530568800,27850,27800,27900,27800,727
|
|
20240819,100800,4510320250,27850,27850,27900,27800,1046
|
|
20240819,100700,4481202750,27850,27900,27950,27850,1862
|
|
20240819,100600,4429299100,27950,27950,28000,27850,2680
|
|
20240819,100500,4354497300,28050,28100,28150,27950,1133
|
|
20240819,100400,4322714700,28100,28100,28150,28050,1366
|
|
20240819,100300,4284329900,28100,28150,28200,28100,2286
|
|
20240819,100200,4220017550,28150,28150,28200,28100,898
|
|
20240819,100100,4194722750,28150,28150,28150,28000,1611
|
|
20240819,100000,4149434700,28150,28050,28150,28050,1933
|
|
20240819,095900,4095100500,28100,28100,28100,28000,1061
|
|
20240819,095800,4065319250,28100,28150,28150,28050,2718
|
|
20240819,095700,3988930850,28150,28100,28150,28050,2551
|
|
20240819,095600,3917221550,28050,28000,28100,27950,920
|
|
20240819,095500,3891413600,28000,28050,28050,27950,2437
|
|
20240819,095400,3823199850,28100,28100,28200,27950,5842
|
|
20240819,095300,3659324600,28150,28200,28250,28100,6143
|
|
20240819,095200,3486204000,28200,28050,28200,28050,5839
|
|
20240819,095100,3321951200,28050,27950,28100,27900,3745
|
|
20240819,095000,3217039600,27950,28000,28000,27850,5898
|
|
20240819,094900,3052348950,28000,28000,28050,27900,3115
|
|
20240819,094800,2965203650,28000,27900,28000,27850,1614
|
|
20240819,094700,2920120400,27900,27950,28000,27900,3692
|
|
20240819,094600,2816983950,27900,27900,27950,27900,869
|
|
20240819,094500,2792713400,27900,27950,27950,27800,3917
|
|
20240819,094400,2683674100,27900,27900,27950,27850,1696
|
|
20240819,094300,2636342750,27950,27900,27950,27850,2993
|
|
20240819,094200,2552752000,27850,27850,27900,27800,1982
|
|
20240819,094100,2497620550,27850,27850,27900,27850,3492
|
|
20240819,094000,2400339950,27800,27800,27850,27800,2236
|
|
20240819,093900,2338135550,27850,27800,27850,27800,546
|
|
20240819,093800,2322936800,27850,27750,27850,27750,1633
|
|
20240819,093700,2277510200,27800,27750,27800,27700,1055
|
|
20240819,093600,2248191600,27700,27650,27800,27650,4977
|
|
20240819,093500,2110211500,27750,27750,27750,27700,1115
|
|
20240819,093400,2079288950,27750,27700,27750,27650,1373
|
|
20240819,093300,2041260850,27650,27850,27850,27650,2923
|
|
20240819,093200,1960039400,27800,27750,27850,27700,2679
|
|
20240819,093100,1885608350,27750,27650,27750,27600,1256
|
|
20240819,093000,1850768900,27650,27700,27750,27650,1764
|
|
20240819,092900,1801885850,27750,27750,27750,27650,3540
|
|
20240819,092800,1703810400,27750,27700,27750,27700,2100
|
|
20240819,092700,1645590350,27750,27800,27800,27700,1957
|
|
20240819,092600,1591196000,27750,27700,27750,27700,592
|
|
20240819,092500,1574770650,27650,27700,27750,27650,1076
|
|
20240819,092400,1544945400,27700,27650,27700,27650,1164
|
|
20240819,092300,1512704200,27650,27700,27700,27650,964
|
|
20240819,092200,1486003750,27700,27700,27700,27650,5373
|
|
20240819,092100,1337227600,27650,27600,27700,27600,2060
|
|
20240819,092000,1280264700,27600,27550,27650,27550,648
|
|
20240819,091900,1262378050,27550,27550,27600,27550,451
|
|
20240819,091800,1249946450,27550,27500,27550,27450,383
|
|
20240819,091700,1239404700,27400,27300,27600,27300,2347
|
|
20240819,091600,1174761450,27400,27300,27400,27300,100
|
|
20240819,091500,1172030550,27300,27400,27450,27300,1778
|
|
20240819,091400,1123409900,27400,27500,27500,27400,223
|
|
20240819,091300,1117289700,27500,27550,27550,27400,3380
|
|
20240819,091200,1024594250,27450,27550,27550,27450,336
|
|
20240819,091100,1015349650,27550,27500,27600,27500,839
|
|
20240819,091000,992255450,27500,27450,27500,27400,407
|
|
20240819,090900,981076100,27500,27400,27500,27400,121
|
|
20240819,090800,977753600,27500,27600,27600,27350,308
|
|
20240819,090700,969299200,27650,27400,27700,27300,2980
|
|
20240819,090600,887348400,27400,27300,27700,27250,2443
|
|
20240819,090500,820392100,27250,27100,27250,27100,2091
|
|
20240819,090400,763530050,27100,27150,27200,27100,1725
|
|
20240819,090300,716769800,27200,27150,27200,27100,6247
|
|
20240819,090200,547204850,27150,27350,27400,27100,6597
|
|
20240819,090100,367692050,27350,27400,27400,27300,3003
|
|
20240819,090000,285533850,27400,27600,27650,27250,10278
|