624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,192100,6429612050,26800,26800,26800,26800,5585
|
|
20240820,192000,6429612050,26800,26800,26800,26800,0
|
|
20240820,191900,6429612050,26800,26800,26800,26800,0
|
|
20240820,191800,6429612050,26800,26800,26800,26800,0
|
|
20240820,191700,6429612050,26800,26800,26800,26800,0
|
|
20240820,191600,6429612050,26800,26800,26800,26800,0
|
|
20240820,191500,6429612050,26800,26800,26800,26800,0
|
|
20240820,191400,6429612050,26800,26800,26800,26800,0
|
|
20240820,191300,6429612050,26800,26800,26800,26800,0
|
|
20240820,191200,6429612050,26800,26800,26800,26800,0
|
|
20240820,191100,6429612050,26800,26800,26800,26800,0
|
|
20240820,191000,6429612050,26800,26800,26800,26800,0
|
|
20240820,190900,6429612050,26800,26800,26800,26800,0
|
|
20240820,190800,6429612050,26800,26800,26800,26800,0
|
|
20240820,190700,6429612050,26800,26800,26800,26800,0
|
|
20240820,190600,6429612050,26800,26800,26800,26800,0
|
|
20240820,190500,6429612050,26800,26800,26800,26800,0
|
|
20240820,190400,6429612050,26800,26800,26800,26800,0
|
|
20240820,190300,6429612050,26800,26800,26800,26800,0
|
|
20240820,190200,6429612050,26800,26800,26800,26800,0
|
|
20240820,190100,6429612050,26800,26800,26800,26800,0
|
|
20240820,190000,6429612050,26800,26800,26800,26800,0
|
|
20240820,185900,6429612050,26800,26800,26800,26800,0
|
|
20240820,185800,6429612050,26800,26800,26800,26800,0
|
|
20240820,185700,6429612050,26800,26800,26800,26800,0
|
|
20240820,185600,6429612050,26800,26800,26800,26800,0
|
|
20240820,185500,6429612050,26800,26800,26800,26800,0
|
|
20240820,185400,6429612050,26800,26800,26800,26800,0
|
|
20240820,185300,6429612050,26800,26800,26800,26800,0
|
|
20240820,185200,6429612050,26800,26800,26800,26800,0
|
|
20240820,185100,6429612050,26800,26800,26800,26800,5585
|
|
20240820,185000,6429612050,26800,26800,26800,26800,0
|
|
20240820,184900,6429612050,26800,26800,26800,26800,0
|
|
20240820,184800,6429612050,26800,26800,26800,26800,0
|
|
20240820,184700,6429612050,26800,26800,26800,26800,0
|
|
20240820,184600,6429612050,26800,26800,26800,26800,0
|
|
20240820,184500,6429612050,26800,26800,26800,26800,0
|
|
20240820,184400,6429612050,26800,26800,26800,26800,0
|
|
20240820,184300,6429612050,26800,26800,26800,26800,0
|
|
20240820,184200,6429612050,26800,26800,26800,26800,0
|
|
20240820,184100,6429612050,26800,26800,26800,26800,0
|
|
20240820,184000,6429612050,26800,26800,26800,26800,0
|
|
20240820,183900,6429612050,26800,26800,26800,26800,0
|
|
20240820,183800,6429612050,26800,26800,26800,26800,0
|
|
20240820,183700,6429612050,26800,26800,26800,26800,0
|
|
20240820,183600,6429612050,26800,26800,26800,26800,0
|
|
20240820,183500,6429612050,26800,26800,26800,26800,0
|
|
20240820,183400,6429612050,26800,26800,26800,26800,0
|
|
20240820,183300,6429612050,26800,26800,26800,26800,0
|
|
20240820,183200,6429612050,26800,26800,26800,26800,0
|
|
20240820,183100,6429612050,26800,26800,26800,26800,0
|
|
20240820,183000,6429612050,26800,26800,26800,26800,0
|
|
20240820,182900,6429612050,26800,26800,26800,26800,0
|
|
20240820,182800,6429612050,26800,26800,26800,26800,0
|
|
20240820,182700,6429612050,26800,26800,26800,26800,0
|
|
20240820,182600,6429612050,26800,26800,26800,26800,0
|
|
20240820,182500,6429612050,26800,26800,26800,26800,0
|
|
20240820,182400,6429612050,26800,26800,26800,26800,0
|
|
20240820,182300,6429612050,26800,26800,26800,26800,0
|
|
20240820,182200,6429612050,26800,26800,26800,26800,0
|
|
20240820,182100,6429612050,26800,26800,26800,26800,5585
|
|
20240820,182000,6429612050,26800,26800,26800,26800,0
|
|
20240820,181900,6429612050,26800,26800,26800,26800,0
|
|
20240820,181800,6429612050,26800,26800,26800,26800,0
|
|
20240820,181700,6429612050,26800,26800,26800,26800,0
|
|
20240820,181600,6429612050,26800,26800,26800,26800,0
|
|
20240820,181500,6429612050,26800,26800,26800,26800,0
|
|
20240820,181400,6429612050,26800,26800,26800,26800,0
|
|
20240820,181300,6429612050,26800,26800,26800,26800,0
|
|
20240820,181200,6429612050,26800,26800,26800,26800,0
|
|
20240820,181100,6429612050,26800,26800,26800,26800,0
|
|
20240820,181000,6429612050,26800,26800,26800,26800,0
|
|
20240820,180900,6429612050,26800,26800,26800,26800,0
|
|
20240820,180800,6429612050,26800,26800,26800,26800,0
|
|
20240820,180700,6429612050,26800,26800,26800,26800,0
|
|
20240820,180600,6429612050,26800,26800,26800,26800,0
|
|
20240820,180500,6429612050,26800,26800,26800,26800,0
|
|
20240820,180400,6429612050,26800,26800,26800,26800,0
|
|
20240820,180300,6429612050,26800,26800,26800,26800,0
|
|
20240820,180200,6429612050,26800,26800,26800,26800,0
|
|
20240820,180100,6429612050,26800,26800,26800,26800,0
|
|
20240820,180000,6429612050,26800,26800,26800,26800,0
|
|
20240820,175900,6429612050,26800,26800,26800,26800,0
|
|
20240820,175800,6429612050,26800,26800,26800,26800,0
|
|
20240820,175700,6429612050,26800,26800,26800,26800,0
|
|
20240820,175600,6429612050,26800,26800,26800,26800,0
|
|
20240820,175500,6429612050,26800,26800,26800,26800,0
|
|
20240820,175400,6429612050,26800,26800,26800,26800,0
|
|
20240820,175300,6429612050,26800,26800,26800,26800,0
|
|
20240820,175200,6429612050,26800,26800,26800,26800,0
|
|
20240820,175100,6429612050,26800,26800,26800,26800,5585
|
|
20240820,175000,6429612050,26800,26800,26800,26800,0
|
|
20240820,174900,6429612050,26800,26800,26800,26800,0
|
|
20240820,174800,6429612050,26800,26800,26800,26800,0
|
|
20240820,174700,6429612050,26800,26800,26800,26800,0
|
|
20240820,174600,6429612050,26800,26800,26800,26800,0
|
|
20240820,174500,6429612050,26800,26800,26800,26800,0
|
|
20240820,174400,6429612050,26800,26800,26800,26800,0
|
|
20240820,174300,6429612050,26800,26800,26800,26800,0
|
|
20240820,174200,6429612050,26800,26800,26800,26800,0
|
|
20240820,174100,6429612050,26800,26800,26800,26800,0
|
|
20240820,174000,6429612050,26800,26800,26800,26800,0
|
|
20240820,173900,6429612050,26800,26800,26800,26800,0
|
|
20240820,173800,6429612050,26800,26800,26800,26800,0
|
|
20240820,173700,6429612050,26800,26800,26800,26800,0
|
|
20240820,173600,6429612050,26800,26800,26800,26800,0
|
|
20240820,173500,6429612050,26800,26800,26800,26800,0
|
|
20240820,173400,6429612050,26800,26800,26800,26800,0
|
|
20240820,173300,6429612050,26800,26800,26800,26800,0
|
|
20240820,173200,6429612050,26800,26800,26800,26800,0
|
|
20240820,173100,6429612050,26800,26800,26800,26800,0
|
|
20240820,173000,6429612050,26800,26800,26800,26800,0
|
|
20240820,172900,6429612050,26800,26800,26800,26800,0
|
|
20240820,172800,6429612050,26800,26800,26800,26800,0
|
|
20240820,172700,6429612050,26800,26800,26800,26800,0
|
|
20240820,172600,6429612050,26800,26800,26800,26800,0
|
|
20240820,172500,6429612050,26800,26800,26800,26800,0
|
|
20240820,172400,6429612050,26800,26800,26800,26800,0
|
|
20240820,172300,6429612050,26800,26800,26800,26800,0
|
|
20240820,172200,6429612050,26800,26800,26800,26800,0
|
|
20240820,172100,6429612050,26800,26800,26800,26800,5585
|
|
20240820,172000,6429612050,26800,26800,26800,26800,0
|
|
20240820,171900,6429612050,26800,26800,26800,26800,0
|
|
20240820,171800,6429612050,26800,26800,26800,26800,0
|
|
20240820,171700,6429612050,26800,26800,26800,26800,0
|
|
20240820,171600,6429612050,26800,26800,26800,26800,0
|
|
20240820,171500,6429612050,26800,26800,26800,26800,0
|
|
20240820,171400,6429612050,26800,26800,26800,26800,0
|
|
20240820,171300,6429612050,26800,26800,26800,26800,0
|
|
20240820,171200,6429612050,26800,26800,26800,26800,0
|
|
20240820,171100,6429612050,26800,26800,26800,26800,0
|
|
20240820,171000,6429612050,26800,26800,26800,26800,0
|
|
20240820,170900,6429612050,26800,26800,26800,26800,0
|
|
20240820,170800,6429612050,26800,26800,26800,26800,0
|
|
20240820,170700,6429612050,26800,26800,26800,26800,0
|
|
20240820,170600,6429612050,26800,26800,26800,26800,0
|
|
20240820,170500,6429612050,26800,26800,26800,26800,0
|
|
20240820,170400,6429612050,26800,26800,26800,26800,0
|
|
20240820,170300,6429612050,26800,26800,26800,26800,0
|
|
20240820,170200,6429612050,26800,26800,26800,26800,0
|
|
20240820,170100,6429612050,26800,26800,26800,26800,0
|
|
20240820,170000,6429612050,26800,26800,26800,26800,0
|
|
20240820,165900,6429612050,26800,26800,26800,26800,0
|
|
20240820,165800,6429612050,26800,26800,26800,26800,0
|
|
20240820,165700,6429612050,26800,26800,26800,26800,0
|
|
20240820,165600,6429612050,26800,26800,26800,26800,0
|
|
20240820,165500,6429612050,26800,26800,26800,26800,0
|
|
20240820,165400,6429612050,26800,26800,26800,26800,0
|
|
20240820,165300,6429612050,26800,26800,26800,26800,0
|
|
20240820,165200,6429612050,26800,26800,26800,26800,0
|
|
20240820,165100,6429612050,26800,26800,26800,26800,5585
|
|
20240820,165000,6429612050,26800,26800,26800,26800,0
|
|
20240820,164900,6429612050,26800,26800,26800,26800,0
|
|
20240820,164800,6429612050,26800,26800,26800,26800,0
|
|
20240820,164700,6429612050,26800,26800,26800,26800,0
|
|
20240820,164600,6429612050,26800,26800,26800,26800,0
|
|
20240820,164500,6429612050,26800,26800,26800,26800,0
|
|
20240820,164400,6429612050,26800,26800,26800,26800,0
|
|
20240820,164300,6429612050,26800,26800,26800,26800,0
|
|
20240820,164200,6429612050,26800,26800,26800,26800,0
|
|
20240820,164100,6429612050,26800,26800,26800,26800,0
|
|
20240820,164000,6429612050,26800,26800,26800,26800,0
|
|
20240820,163900,6429612050,26800,26800,26800,26800,0
|
|
20240820,163800,6429612050,26800,26800,26800,26800,0
|
|
20240820,163700,6429612050,26800,26800,26800,26800,0
|
|
20240820,163600,6429612050,26800,26800,26800,26800,0
|
|
20240820,163500,6429612050,26800,26800,26800,26800,0
|
|
20240820,163400,6429612050,26800,26800,26800,26800,0
|
|
20240820,163300,6429612050,26800,26800,26800,26800,0
|
|
20240820,163200,6429612050,26800,26800,26800,26800,0
|
|
20240820,163100,6429612050,26800,26800,26800,26800,0
|
|
20240820,163000,6429612050,26800,26800,26800,26800,0
|
|
20240820,162900,6429612050,26800,26800,26800,26800,0
|
|
20240820,162800,6429612050,26800,26800,26800,26800,0
|
|
20240820,162700,6429612050,26800,26800,26800,26800,0
|
|
20240820,162600,6429612050,26800,26800,26800,26800,0
|
|
20240820,162500,6429612050,26800,26800,26800,26800,0
|
|
20240820,162400,6429612050,26800,26800,26800,26800,0
|
|
20240820,162300,6429612050,26800,26800,26800,26800,0
|
|
20240820,162200,6429612050,26800,26800,26800,26800,0
|
|
20240820,162100,6429612050,26800,26800,26800,26800,5585
|
|
20240820,162000,6429612050,26800,26800,26800,26800,0
|
|
20240820,161900,6429612050,26800,26800,26800,26800,0
|
|
20240820,161800,6429612050,26800,26800,26800,26800,0
|
|
20240820,161700,6429612050,26800,26800,26800,26800,0
|
|
20240820,161600,6429612050,26800,26800,26800,26800,0
|
|
20240820,161500,6429612050,26800,26800,26800,26800,0
|
|
20240820,161400,6429612050,26800,26800,26800,26800,0
|
|
20240820,161300,6429612050,26800,26800,26800,26800,0
|
|
20240820,161200,6429612050,26800,26800,26800,26800,0
|
|
20240820,161100,6429612050,26800,26800,26800,26800,0
|
|
20240820,161000,6429612050,26800,26800,26800,26800,0
|
|
20240820,160900,6429612050,26800,26800,26800,26800,0
|
|
20240820,160800,6429612050,26800,26800,26800,26800,0
|
|
20240820,160700,6429612050,26800,26800,26800,26800,0
|
|
20240820,160600,6429612050,26800,26800,26800,26800,0
|
|
20240820,160500,6429612050,26800,26800,26800,26800,0
|
|
20240820,160400,6429612050,26800,26800,26800,26800,0
|
|
20240820,160300,6429612050,26800,26800,26800,26800,0
|
|
20240820,160200,6429612050,26800,26800,26800,26800,0
|
|
20240820,160100,6429612050,26800,26800,26800,26800,0
|
|
20240820,160000,6429612050,26800,26800,26800,26800,0
|
|
20240820,155900,6429612050,26800,26800,26800,26800,0
|
|
20240820,155800,6429612050,26800,26800,26800,26800,0
|
|
20240820,155700,6429612050,26800,26800,26800,26800,0
|
|
20240820,155600,6429612050,26800,26800,26800,26800,0
|
|
20240820,155500,6429612050,26800,26800,26800,26800,0
|
|
20240820,155400,6429612050,26800,26800,26800,26800,0
|
|
20240820,155300,6429612050,26800,26800,26800,26800,0
|
|
20240820,155200,6429612050,26800,26800,26800,26800,0
|
|
20240820,155100,6429612050,26800,26800,26800,26800,5585
|
|
20240820,155000,6429612050,26800,26800,26800,26800,0
|
|
20240820,154900,6429612050,26800,26800,26800,26800,0
|
|
20240820,154800,6429612050,26800,26800,26800,26800,0
|
|
20240820,154700,6429612050,26800,26800,26800,26800,0
|
|
20240820,154600,6429612050,26800,26800,26800,26800,0
|
|
20240820,154500,6429612050,26800,26800,26800,26800,0
|
|
20240820,154400,6429612050,26800,26800,26800,26800,0
|
|
20240820,154300,6429612050,26800,26800,26800,26800,0
|
|
20240820,154200,6429612050,26800,26800,26800,26800,0
|
|
20240820,154100,6429612050,26800,26800,26800,26800,0
|
|
20240820,154000,6429612050,26800,26800,26800,26800,0
|
|
20240820,153900,6429612050,26800,26800,26800,26800,0
|
|
20240820,153800,6429612050,26800,26800,26800,26800,0
|
|
20240820,153700,6429612050,26800,26800,26800,26800,0
|
|
20240820,153600,6429612050,26800,26800,26800,26800,0
|
|
20240820,153500,6429612050,26800,26800,26800,26800,0
|
|
20240820,153400,6429612050,26800,26800,26800,26800,0
|
|
20240820,153300,6429612050,26800,26800,26800,26800,0
|
|
20240820,153200,6429612050,26800,26800,26800,26800,0
|
|
20240820,153100,6429612050,26800,26800,26800,26800,0
|
|
20240820,153000,6429612050,26800,26800,26800,26800,5585
|
|
20240820,152900,6279934050,26850,26850,26850,26850,0
|
|
20240820,152800,6279934050,26850,26850,26850,26850,0
|
|
20240820,152700,6279934050,26850,26850,26850,26850,0
|
|
20240820,152600,6279934050,26850,26850,26850,26850,0
|
|
20240820,152500,6279934050,26850,26850,26850,26850,0
|
|
20240820,152400,6279934050,26850,26850,26850,26850,0
|
|
20240820,152300,6279934050,26850,26850,26850,26850,0
|
|
20240820,152200,6279934050,26850,26850,26850,26850,0
|
|
20240820,152100,6279934050,26850,26850,26850,26850,0
|
|
20240820,152000,6279934050,26850,26850,26850,26850,0
|
|
20240820,151900,6279934050,26850,26850,26850,26800,1244
|
|
20240820,151800,6246589500,26800,26800,26850,26800,234
|
|
20240820,151700,6240317450,26800,26800,26850,26800,155
|
|
20240820,151600,6236159200,26800,26800,26850,26800,157
|
|
20240820,151500,6231951450,26800,26800,26850,26800,39
|
|
20240820,151400,6230905900,26850,26800,26850,26800,25
|
|
20240820,151300,6230234850,26850,26850,26850,26800,982
|
|
20240820,151200,6203868350,26800,26850,26850,26800,144
|
|
20240820,151100,6200002200,26850,26900,26900,26800,204
|
|
20240820,151000,6194524550,26900,26850,26950,26850,2368
|
|
20240820,150900,6130807950,26800,26800,26900,26800,2277
|
|
20240820,150800,6069605650,26800,26800,26850,26800,863
|
|
20240820,150700,6046476700,26850,26850,26850,26800,107
|
|
20240820,150600,6043604200,26800,26800,26900,26800,3018
|
|
20240820,150500,5962470500,26800,26800,26850,26800,393
|
|
20240820,150400,5951920400,26850,26800,26850,26800,67
|
|
20240820,150300,5950124050,26800,26800,26850,26800,717
|
|
20240820,150200,5930908400,26800,26800,26800,26800,335
|
|
20240820,150100,5921930400,26800,26850,26850,26800,45
|
|
20240820,150000,5920722650,26800,26800,26850,26800,32
|
|
20240820,145900,5919864900,26800,26800,26800,26800,165
|
|
20240820,145800,5915442900,26800,26800,26850,26800,1582
|
|
20240820,145700,5872969350,26800,26750,26850,26750,215
|
|
20240820,145600,5867206150,26750,26750,26800,26750,1079
|
|
20240820,145500,5838292550,26750,26750,26800,26750,434
|
|
20240820,145400,5826680200,26750,26750,26800,26750,55
|
|
20240820,145300,5825208700,26750,26750,26750,26750,57
|
|
20240820,145200,5823683950,26750,26800,26850,26750,1189
|
|
20240820,145100,5791818800,26800,26750,26800,26750,1990
|
|
20240820,145000,5738512200,26750,26750,26800,26750,97
|
|
20240820,144900,5735917100,26750,26750,26800,26750,77
|
|
20240820,144800,5733856400,26750,26750,26750,26750,44
|
|
20240820,144700,5732679400,26750,26750,26800,26750,177
|
|
20240820,144600,5727938950,26750,26800,26800,26750,69
|
|
20240820,144500,5726092000,26800,26800,26800,26750,71
|
|
20240820,144400,5724191800,26750,26750,26800,26750,1273
|
|
20240820,144300,5690126350,26800,26750,26800,26750,140
|
|
20240820,144200,5686377050,26800,26750,26800,26750,129
|
|
20240820,144100,5682921300,26750,26800,26800,26750,171
|
|
20240820,144000,5678343250,26750,26750,26800,26750,39
|
|
20240820,143900,5677299250,26750,26800,26800,26750,89
|
|
20240820,143800,5674917950,26750,26750,26750,26750,26
|
|
20240820,143700,5674222450,26750,26750,26800,26750,505
|
|
20240820,143600,5660710300,26750,26750,26750,26750,26
|
|
20240820,143500,5660014800,26750,26750,26800,26750,529
|
|
20240820,143400,5645839050,26750,26750,26800,26750,224
|
|
20240820,143300,5639846350,26800,26750,26800,26750,112
|
|
20240820,143200,5636847200,26750,26750,26800,26750,64
|
|
20240820,143100,5635134250,26750,26750,26850,26750,2262
|
|
20240820,143000,5574520050,26700,26750,26750,26700,103
|
|
20240820,142900,5571767050,26700,26700,26750,26700,161
|
|
20240820,142800,5567466000,26750,26750,26750,26700,145
|
|
20240820,142700,5563589550,26750,26700,26750,26700,219
|
|
20240820,142600,5557735600,26700,26700,26750,26700,621
|
|
20240820,142500,5541130600,26700,26650,26700,26650,104
|
|
20240820,142400,5538354000,26700,26600,26700,26600,810
|
|
20240820,142300,5516767600,26650,26600,26650,26600,88
|
|
20240820,142200,5514426500,26600,26600,26600,26600,215
|
|
20240820,142100,5508707500,26600,26600,26650,26600,165
|
|
20240820,142000,5504317900,26600,26600,26650,26600,194
|
|
20240820,141900,5499157400,26600,26600,26600,26600,93
|
|
20240820,141800,5496683600,26600,26600,26650,26600,70
|
|
20240820,141700,5494820600,26600,26600,26600,26600,490
|
|
20240820,141600,5481786600,26600,26600,26650,26600,160
|
|
20240820,141500,5477528800,26600,26600,26650,26550,414
|
|
20240820,141400,5466516750,26600,26600,26600,26600,241
|
|
20240820,141300,5460106150,26600,26600,26650,26600,768
|
|
20240820,141200,5439677300,26600,26600,26650,26600,197
|
|
20240820,141100,5434436300,26600,26600,26650,26600,349
|
|
20240820,141000,5425152850,26600,26600,26600,26600,54
|
|
20240820,140900,5423716450,26600,26600,26650,26600,157
|
|
20240820,140800,5419539250,26600,26600,26650,26600,116
|
|
20240820,140700,5416453600,26600,26650,26650,26600,273
|
|
20240820,140600,5409190650,26600,26600,26650,26600,107
|
|
20240820,140500,5406343550,26600,26600,26650,26600,90
|
|
20240820,140400,5403949500,26600,26650,26650,26600,114
|
|
20240820,140300,5400916700,26650,26600,26650,26600,202
|
|
20240820,140200,5395539950,26600,26600,26650,26600,22
|
|
20240820,140100,5394954700,26600,26600,26650,26600,301
|
|
20240820,140000,5386948050,26600,26650,26700,26600,2122
|
|
20240820,135900,5330455750,26650,26650,26700,26650,166
|
|
20240820,135800,5326029300,26700,26650,26700,26650,141
|
|
20240820,135700,5322268900,26650,26700,26700,26650,204
|
|
20240820,135600,5316826550,26700,26650,26700,26650,197
|
|
20240820,135500,5311574750,26650,26650,26700,26650,210
|
|
20240820,135400,5305978000,26650,26700,26750,26650,110
|
|
20240820,135300,5303040800,26700,26650,26700,26650,210
|
|
20240820,135200,5297435150,26650,26650,26700,26650,64
|
|
20240820,135100,5295729050,26650,26650,26650,26650,100
|
|
20240820,135000,5293064050,26700,26650,26700,26650,106
|
|
20240820,134900,5290238000,26700,26650,26700,26650,148
|
|
20240820,134800,5286293400,26650,26650,26750,26650,220
|
|
20240820,134700,5280424900,26650,26650,26700,26650,219
|
|
20240820,134600,5274587650,26650,26650,26650,26650,46
|
|
20240820,134500,5273361750,26650,26750,26750,26650,203
|
|
20240820,134400,5267944350,26750,26750,26750,26700,100
|
|
20240820,134300,5265273650,26700,26650,26700,26650,393
|
|
20240820,134200,5254796050,26650,26650,26750,26650,204
|
|
20240820,134100,5249356300,26700,26650,26700,26650,1434
|
|
20240820,134000,5211136800,26650,26750,26750,26650,4035
|
|
20240820,133900,5103452000,26700,26700,26750,26700,110
|
|
20240820,133800,5100511450,26700,26700,26750,26700,1563
|
|
20240820,133700,5058778700,26700,26750,26800,26700,830
|
|
20240820,133600,5036576150,26700,26700,26700,26700,286
|
|
20240820,133500,5028939950,26700,26750,26750,26700,105
|
|
20240820,133400,5026135550,26750,26750,26800,26750,345
|
|
20240820,133300,5016906750,26800,26750,26800,26750,24
|
|
20240820,133200,5016264650,26800,26800,26800,26750,98
|
|
20240820,133100,5013642400,26750,26750,26800,26750,213
|
|
20240820,133000,5007939600,26750,26750,26750,26750,100
|
|
20240820,132900,5005264600,26750,26800,26850,26750,515
|
|
20240820,132800,4991463350,26800,26800,26800,26800,18
|
|
20240820,132700,4990980950,26800,26800,26800,26750,152
|
|
20240820,132600,4986908550,26800,26850,26850,26800,135
|
|
20240820,132500,4983289700,26850,26800,26900,26800,110
|
|
20240820,132400,4980337900,26800,26800,26900,26750,660
|
|
20240820,132300,4962605100,26850,26750,26850,26750,385
|
|
20240820,132200,4952279900,26750,26800,26800,26750,122
|
|
20240820,132100,4949012850,26800,26800,26850,26800,69
|
|
20240820,132000,4947163550,26800,26800,26850,26800,61
|
|
20240820,131900,4945527450,26800,26850,26850,26800,266
|
|
20240820,131800,4938398600,26800,26800,26850,26800,98
|
|
20240820,131700,4935772100,26800,26800,26850,26800,66
|
|
20240820,131600,4934002500,26800,26850,26850,26800,1103
|
|
20240820,131500,4904409700,26850,26800,26850,26800,505
|
|
20240820,131400,4890866350,26800,26850,26850,26800,30
|
|
20240820,131300,4890061650,26800,26800,26850,26800,64
|
|
20240820,131200,4888345450,26800,26800,26850,26800,264
|
|
20240820,131100,4881260400,26800,26800,26850,26800,218
|
|
20240820,131000,4875409250,26800,26850,26850,26800,40
|
|
20240820,130900,4874336700,26800,26800,26850,26800,85
|
|
20240820,130800,4872056200,26800,26750,26900,26750,535
|
|
20240820,130700,4857688100,26800,26800,26800,26750,198
|
|
20240820,130600,4852385250,26750,26750,26750,26750,183
|
|
20240820,130500,4847490000,26750,26800,26800,26750,371
|
|
20240820,130400,4837550850,26800,26750,26800,26750,1225
|
|
20240820,130300,4804737550,26750,26750,26750,26750,25
|
|
20240820,130200,4804068800,26750,26750,26850,26750,304
|
|
20240820,130100,4795922550,26750,26850,26850,26750,475
|
|
20240820,130000,4783190850,26850,26800,26850,26800,118
|
|
20240820,125900,4780026900,26800,26750,26800,26750,35
|
|
20240820,125800,4779089900,26750,26750,26800,26750,59
|
|
20240820,125700,4777510800,26850,26800,26850,26750,356
|
|
20240820,125600,4767970700,26750,26750,26750,26750,59
|
|
20240820,125500,4766392450,26800,26750,26800,26750,40
|
|
20240820,125400,4765321750,26750,26750,26850,26750,166
|
|
20240820,125300,4760874250,26750,26750,26800,26750,30
|
|
20240820,125200,4760071500,26750,26800,26850,26750,52
|
|
20240820,125100,4758678300,26800,26750,26800,26750,20
|
|
20240820,125000,4758142550,26750,26750,26850,26750,162
|
|
20240820,124900,4753802650,26800,26800,26850,26750,95
|
|
20240820,124800,4751257000,26800,26750,26800,26700,57
|
|
20240820,124700,4749732950,26750,26700,26800,26700,334
|
|
20240820,124600,4740784050,26750,26750,26800,26750,161
|
|
20240820,124500,4736476450,26800,26750,26800,26700,61
|
|
20240820,124400,4734845300,26700,26700,26750,26700,39
|
|
20240820,124300,4733803450,26700,26700,26800,26700,391
|
|
20240820,124200,4723348650,26700,26700,26700,26700,31
|
|
20240820,124100,4722520950,26700,26700,26750,26650,322
|
|
20240820,124000,4713922300,26650,26700,26700,26650,436
|
|
20240820,123900,4702289150,26700,26700,26750,26700,101
|
|
20240820,123800,4699592400,26700,26700,26750,26650,1776
|
|
20240820,123700,4652225050,26700,26700,26750,26700,218
|
|
20240820,123600,4646397300,26700,26650,26700,26650,65
|
|
20240820,123500,4644662850,26700,26650,26700,26650,272
|
|
20240820,123400,4637402350,26650,26650,26700,26650,68
|
|
20240820,123300,4635588850,26650,26650,26700,26650,103
|
|
20240820,123200,4632843650,26650,26650,26700,26650,136
|
|
20240820,123100,4629218750,26650,26700,26700,26650,88
|
|
20240820,123000,4626872500,26700,26650,26700,26650,205
|
|
20240820,122900,4621408700,26650,26650,26700,26650,510
|
|
20240820,122800,4607816950,26650,26700,26700,26650,114
|
|
20240820,122700,4604777500,26650,26650,26650,26650,96
|
|
20240820,122600,4602219100,26650,26700,26700,26650,391
|
|
20240820,122500,4591780900,26700,26750,26750,26700,1256
|
|
20240820,122400,4558245650,26750,26750,26750,26700,71
|
|
20240820,122300,4556349250,26700,26750,26750,26700,76
|
|
20240820,122200,4554319300,26750,26700,26750,26700,149
|
|
20240820,122100,4550340900,26700,26700,26750,26700,54
|
|
20240820,122000,4548898300,26700,26750,26750,26700,2067
|
|
20240820,121900,4493608700,26750,26750,26750,26750,223
|
|
20240820,121800,4487643450,26800,26750,26800,26750,103
|
|
20240820,121700,4484887500,26750,26750,26750,26750,10
|
|
20240820,121600,4484620000,26750,26750,26750,26750,40
|
|
20240820,121500,4483550000,26800,26750,26800,26750,110
|
|
20240820,121400,4480606550,26750,26800,26800,26750,363
|
|
20240820,121300,4470892550,26750,26750,26750,26750,123
|
|
20240820,121200,4467602300,26750,26800,26800,26750,310
|
|
20240820,121100,4459307100,26750,26800,26800,26750,1161
|
|
20240820,121000,4428192750,26800,26800,26850,26800,79
|
|
20240820,120900,4426073350,26850,26800,26850,26800,58
|
|
20240820,120800,4424517650,26800,26800,26800,26800,95
|
|
20240820,120700,4421971650,26850,26800,26850,26800,38
|
|
20240820,120600,4420953200,26800,26800,26850,26800,27
|
|
20240820,120500,4420228850,26800,26850,26850,26800,1334
|
|
20240820,120400,4384443200,26850,26900,26900,26850,61
|
|
20240820,120300,4382805300,26850,26850,26900,26850,73
|
|
20240820,120200,4380844400,26900,26850,26900,26850,788
|
|
20240820,120100,4359654400,26850,26850,26900,26850,83
|
|
20240820,120000,4357424600,26850,26850,26900,26850,160
|
|
20240820,115900,4353121450,26850,26850,26850,26850,81
|
|
20240820,115800,4350946600,26850,26850,26900,26850,125
|
|
20240820,115700,4347586650,26900,26850,26900,26850,63
|
|
20240820,115600,4345893650,26900,26850,26900,26850,138
|
|
20240820,115500,4342188300,26850,26850,26900,26850,76
|
|
20240820,115400,4340147600,26850,26850,26900,26850,28
|
|
20240820,115300,4339394750,26850,26850,26850,26850,54
|
|
20240820,115200,4337944850,26850,26850,26850,26850,26
|
|
20240820,115100,4337246750,26850,26850,26900,26850,182
|
|
20240820,115000,4332358550,26850,26850,26850,26850,1583
|
|
20240820,114900,4289855000,26850,26850,26900,26850,212
|
|
20240820,114800,4284161750,26850,26900,26900,26850,46
|
|
20240820,114700,4282925900,26850,26900,26900,26850,344
|
|
20240820,114600,4273672650,26900,26900,26950,26900,123
|
|
20240820,114500,4270358900,26900,26900,26950,26900,77
|
|
20240820,114400,4268285750,26950,26900,26950,26900,46
|
|
20240820,114300,4267047500,26900,26900,26900,26900,18
|
|
20240820,114200,4266563300,26900,26900,26950,26900,189
|
|
20240820,114100,4261479150,26950,26900,26950,26900,28
|
|
20240820,114000,4260725300,26900,26900,26950,26900,139
|
|
20240820,113900,4256985950,26900,26950,26950,26900,472
|
|
20240820,113800,4244276400,26950,26900,26950,26900,545
|
|
20240820,113700,4229614550,26900,26900,26950,26900,382
|
|
20240820,113600,4219321250,26900,26900,26950,26900,164
|
|
20240820,113500,4214903150,26900,26900,26950,26900,370
|
|
20240820,113400,4204949450,26950,26900,26950,26900,74
|
|
20240820,113300,4202957800,26900,26900,26900,26900,85
|
|
20240820,113200,4200671300,26900,26900,26950,26900,77
|
|
20240820,113100,4198598750,26900,26900,26950,26900,154
|
|
20240820,113000,4194456000,26900,26950,26950,26900,147
|
|
20240820,112900,4190501400,26900,26950,26950,26900,482
|
|
20240820,112800,4177517100,26950,26950,27000,26950,54
|
|
20240820,112700,4176061700,26950,26950,26950,26950,17
|
|
20240820,112600,4175603550,26950,26950,27000,26950,74
|
|
20240820,112500,4173608500,26950,26950,26950,26950,18
|
|
20240820,112400,4173123400,26950,26950,27000,26950,173
|
|
20240820,112300,4168458600,26950,26950,27000,26950,42
|
|
20240820,112200,4167325950,26950,26950,26950,26950,32
|
|
20240820,112100,4166463550,26950,27000,27000,26950,40
|
|
20240820,112000,4165384750,26950,26950,27000,26950,87
|
|
20240820,111900,4163039250,26950,26950,26950,26950,131
|
|
20240820,111800,4159508800,26950,27000,27000,26950,32
|
|
20240820,111700,4158646000,26950,26900,26950,26850,202
|
|
20240820,111600,4153206750,26850,26850,26900,26850,34
|
|
20240820,111500,4152293750,26850,26900,26950,26850,1880
|
|
20240820,111400,4101711650,26900,26900,26950,26900,73
|
|
20240820,111300,4099746650,26900,26900,26950,26900,760
|
|
20240820,111200,4079302500,26900,27000,27000,26900,464
|
|
20240820,111100,4066798200,26950,26950,26950,26900,41
|
|
20240820,111000,4065693400,26950,26950,26950,26950,789
|
|
20240820,110900,4044429850,27000,26950,27000,26950,78
|
|
20240820,110800,4042326750,27000,27000,27000,26950,294
|
|
20240820,110700,4034394150,26950,27000,27000,26950,800
|
|
20240820,110600,4012820100,27000,27000,27000,27000,209
|
|
20240820,110500,4007177100,27000,27050,27050,27000,56
|
|
20240820,110400,4005664100,27000,27000,27000,27000,29
|
|
20240820,110300,4004881100,27000,27000,27050,27000,145
|
|
20240820,110200,4000965900,27000,27000,27050,27000,207
|
|
20240820,110100,3995376800,27050,27000,27050,27000,458
|
|
20240820,110000,3983009750,27000,27050,27050,27000,34
|
|
20240820,105900,3982091350,27000,26950,27000,26950,147
|
|
20240820,105800,3978125050,27000,26950,27000,26950,47
|
|
20240820,105700,3976857700,26950,27000,27000,26950,39
|
|
20240820,105600,3975805300,27000,27050,27050,27000,770
|
|
20240820,105500,3955010150,27050,27000,27050,27000,185
|
|
20240820,105400,3950006400,27000,26950,27000,26950,588
|
|
20240820,105300,3934140700,27000,27000,27000,26950,926
|
|
20240820,105200,3909139950,27000,26950,27000,26950,243
|
|
20240820,105100,3902580750,26950,26900,26950,26900,76
|
|
20240820,105000,3900533250,26900,26950,27000,26900,146
|
|
20240820,104900,3896596350,26950,26950,26950,26900,366
|
|
20240820,104800,3886745500,26950,26900,27000,26900,202
|
|
20240820,104700,3881302250,26900,26950,26950,26900,164
|
|
20240820,104600,3876882950,26950,26850,26950,26850,75
|
|
20240820,104500,3874864150,26850,27000,27050,26850,1114
|
|
20240820,104400,3844850350,27000,27000,27050,27000,392
|
|
20240820,104300,3834258000,27000,27000,27000,26950,914
|
|
20240820,104200,3809580700,26950,26950,27000,26950,375
|
|
20240820,104100,3799469250,27000,26950,27000,26950,25
|
|
20240820,104000,3798795050,26950,26900,27000,26900,247
|
|
20240820,103900,3792139450,26900,26900,26950,26900,66
|
|
20240820,103800,3790363200,26900,26900,27000,26900,518
|
|
20240820,103700,3776384350,26950,26900,26950,26900,143
|
|
20240820,103600,3772536600,26900,26900,26900,26900,80
|
|
20240820,103500,3770384600,26900,26950,26950,26850,470
|
|
20240820,103400,3757726850,26900,26850,26900,26850,162
|
|
20240820,103300,3753370250,26850,26850,26850,26800,346
|
|
20240820,103200,3744081800,26850,26850,26900,26800,82
|
|
20240820,103100,3741879850,26850,26850,26900,26850,673
|
|
20240820,103000,3723809000,26850,26900,26900,26850,465
|
|
20240820,102900,3711301800,26900,26900,26950,26900,50
|
|
20240820,102800,3709956600,26950,26850,26950,26850,643
|
|
20240820,102700,3692654050,26850,26800,26900,26800,218
|
|
20240820,102600,3686801200,26850,26850,26850,26850,247
|
|
20240820,102500,3680169250,26850,26850,26900,26850,201
|
|
20240820,102400,3674771650,26850,26800,26900,26800,109
|
|
20240820,102300,3671844800,26850,26800,26850,26800,66
|
|
20240820,102200,3670075250,26800,26750,26900,26750,172
|
|
20240820,102100,3665464000,26700,26700,26750,26700,591
|
|
20240820,102000,3649678600,26700,26750,26750,26700,965
|
|
20240820,101900,3623902100,26750,26750,26750,26700,1424
|
|
20240820,101800,3585815850,26750,26800,26800,26750,633
|
|
20240820,101700,3568853100,26800,26850,26850,26800,2303
|
|
20240820,101600,3507129200,26850,26900,26900,26850,222
|
|
20240820,101500,3501167400,26850,26850,26900,26850,44
|
|
20240820,101400,3499985350,26850,26800,26850,26800,141
|
|
20240820,101300,3496201250,26800,26850,26850,26800,35
|
|
20240820,101200,3495262450,26850,26800,26900,26800,195
|
|
20240820,101100,3490028350,26850,26800,26850,26800,42
|
|
20240820,101000,3488901450,26850,26850,26850,26800,177
|
|
20240820,100900,3484149100,26850,26800,26850,26800,1368
|
|
20240820,100800,3447472250,26800,26850,26850,26800,184
|
|
20240820,100700,3442540300,26850,26900,26900,26850,1777
|
|
20240820,100600,3394822250,26900,26950,26950,26850,2736
|
|
20240820,100500,3321185050,26950,27050,27100,26950,821
|
|
20240820,100400,3299009750,27050,27000,27050,27000,94
|
|
20240820,100300,3296468400,27000,27050,27050,27000,33
|
|
20240820,100200,3295577000,27050,27000,27050,27000,1488
|
|
20240820,100100,3255374200,27100,27000,27100,27000,324
|
|
20240820,100000,3246612100,27000,26950,27050,26950,287
|
|
20240820,095900,3238859150,27000,26900,27000,26900,884
|
|
20240820,095800,3215063950,26950,26900,26950,26900,325
|
|
20240820,095700,3206307000,26900,26950,26950,26850,771
|
|
20240820,095600,3185570800,26900,26900,26900,26900,210
|
|
20240820,095500,3179921800,26950,26950,26950,26900,293
|
|
20240820,095400,3172037100,26900,26900,26950,26850,418
|
|
20240820,095300,3160790500,26900,26900,26900,26900,107
|
|
20240820,095200,3157912200,26900,26950,26950,26850,1070
|
|
20240820,095100,3129151850,26900,26900,26900,26900,144
|
|
20240820,095000,3125278250,26900,26900,26950,26900,140
|
|
20240820,094900,3121511950,26900,26900,26900,26850,673
|
|
20240820,094800,3103416600,26900,26900,26950,26900,562
|
|
20240820,094700,3088298650,26900,26900,26950,26900,130
|
|
20240820,094600,3084799350,26900,26900,26950,26900,137
|
|
20240820,094500,3081114000,26950,26950,27000,26900,397
|
|
20240820,094400,3070416550,26900,26900,26950,26900,206
|
|
20240820,094300,3064874400,26900,26950,26950,26900,1333
|
|
20240820,094200,3029013200,27000,27050,27050,26900,2277
|
|
20240820,094100,2967668050,27000,27000,27050,26950,610
|
|
20240820,094000,2951208300,27000,27050,27050,26950,1393
|
|
20240820,093900,2913567700,27050,27100,27150,27050,250
|
|
20240820,093800,2906794600,27050,27000,27050,26950,356
|
|
20240820,093700,2897177900,26950,26950,27000,26950,945
|
|
20240820,093600,2871697150,26950,26900,26950,26900,1854
|
|
20240820,093500,2821741900,26900,27000,27000,26900,2997
|
|
20240820,093400,2740961550,26950,27050,27100,26950,11002
|
|
20240820,093300,2444098700,27050,27100,27150,27050,1615
|
|
20240820,093200,2400332450,27150,27200,27200,27150,5079
|
|
20240820,093100,2262247200,27200,27200,27200,27200,160
|
|
20240820,093000,2257895200,27200,27250,27250,27200,2115
|
|
20240820,092900,2200362100,27250,27300,27350,27250,451
|
|
20240820,092800,2188067600,27300,27300,27300,27250,960
|
|
20240820,092700,2161874900,27250,27300,27300,27250,531
|
|
20240820,092600,2147394900,27250,27300,27300,27250,423
|
|
20240820,092500,2135852250,27250,27200,27250,27200,64
|
|
20240820,092400,2134110800,27200,27150,27300,27150,464
|
|
20240820,092300,2121487850,27150,27100,27150,27100,2689
|
|
20240820,092200,2048559750,27150,27150,27200,27150,3110
|
|
20240820,092100,1964109450,27200,27250,27300,27200,2475
|
|
20240820,092000,1896683750,27250,27350,27350,27250,1844
|
|
20240820,091900,1846314700,27300,27350,27350,27300,968
|
|
20240820,091800,1819872700,27400,27350,27400,27300,570
|
|
20240820,091700,1804284100,27350,27350,27400,27350,1422
|
|
20240820,091600,1765383350,27350,27450,27500,27350,1142
|
|
20240820,091500,1734070450,27450,27450,27500,27450,1480
|
|
20240820,091400,1693400300,27450,27500,27500,27450,2403
|
|
20240820,091300,1627420400,27500,27500,27550,27500,1998
|
|
20240820,091200,1572439900,27450,27450,27500,27450,736
|
|
20240820,091100,1552229050,27450,27500,27550,27450,739
|
|
20240820,091000,1531919300,27500,27550,27550,27400,4549
|
|
20240820,090900,1406880150,27550,27500,27600,27450,4269
|
|
20240820,090800,1289308750,27400,27450,27500,27350,3076
|
|
20240820,090700,1204988200,27450,27550,27550,27450,1465
|
|
20240820,090600,1164683050,27500,27600,27600,27500,1848
|
|
20240820,090500,1113763450,27600,27550,27650,27450,4484
|
|
20240820,090400,990141650,27500,27600,27600,27450,2352
|
|
20240820,090300,925320200,27600,27400,27600,27350,9404
|
|
20240820,090200,666675750,27400,27250,27400,27200,3138
|
|
20240820,090100,580908750,27200,27400,27450,27200,7622
|
|
20240820,090000,372463700,27450,27250,27450,27200,13650
|