624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,192100,5734479800,26150,26150,26150,26150,5898
|
|
20240822,192000,5734479800,26150,26150,26150,26150,0
|
|
20240822,191900,5734479800,26150,26150,26150,26150,0
|
|
20240822,191800,5734479800,26150,26150,26150,26150,0
|
|
20240822,191700,5734479800,26150,26150,26150,26150,0
|
|
20240822,191600,5734479800,26150,26150,26150,26150,0
|
|
20240822,191500,5734479800,26150,26150,26150,26150,0
|
|
20240822,191400,5734479800,26150,26150,26150,26150,0
|
|
20240822,191300,5734479800,26150,26150,26150,26150,0
|
|
20240822,191200,5734479800,26150,26150,26150,26150,0
|
|
20240822,191100,5734479800,26150,26150,26150,26150,0
|
|
20240822,191000,5734479800,26150,26150,26150,26150,0
|
|
20240822,190900,5734479800,26150,26150,26150,26150,0
|
|
20240822,190800,5734479800,26150,26150,26150,26150,0
|
|
20240822,190700,5734479800,26150,26150,26150,26150,0
|
|
20240822,190600,5734479800,26150,26150,26150,26150,0
|
|
20240822,190500,5734479800,26150,26150,26150,26150,0
|
|
20240822,190400,5734479800,26150,26150,26150,26150,0
|
|
20240822,190300,5734479800,26150,26150,26150,26150,0
|
|
20240822,190200,5734479800,26150,26150,26150,26150,0
|
|
20240822,190100,5734479800,26150,26150,26150,26150,0
|
|
20240822,190000,5734479800,26150,26150,26150,26150,0
|
|
20240822,185900,5734479800,26150,26150,26150,26150,0
|
|
20240822,185800,5734479800,26150,26150,26150,26150,0
|
|
20240822,185700,5734479800,26150,26150,26150,26150,0
|
|
20240822,185600,5734479800,26150,26150,26150,26150,0
|
|
20240822,185500,5734479800,26150,26150,26150,26150,0
|
|
20240822,185400,5734479800,26150,26150,26150,26150,0
|
|
20240822,185300,5734479800,26150,26150,26150,26150,0
|
|
20240822,185200,5734479800,26150,26150,26150,26150,0
|
|
20240822,185100,5734479800,26150,26150,26150,26150,5898
|
|
20240822,185000,5734479800,26150,26150,26150,26150,0
|
|
20240822,184900,5734479800,26150,26150,26150,26150,0
|
|
20240822,184800,5734479800,26150,26150,26150,26150,0
|
|
20240822,184700,5734479800,26150,26150,26150,26150,0
|
|
20240822,184600,5734479800,26150,26150,26150,26150,0
|
|
20240822,184500,5734479800,26150,26150,26150,26150,0
|
|
20240822,184400,5734479800,26150,26150,26150,26150,0
|
|
20240822,184300,5734479800,26150,26150,26150,26150,0
|
|
20240822,184200,5734479800,26150,26150,26150,26150,0
|
|
20240822,184100,5734479800,26150,26150,26150,26150,0
|
|
20240822,184000,5734479800,26150,26150,26150,26150,0
|
|
20240822,183900,5734479800,26150,26150,26150,26150,0
|
|
20240822,183800,5734479800,26150,26150,26150,26150,0
|
|
20240822,183700,5734479800,26150,26150,26150,26150,0
|
|
20240822,183600,5734479800,26150,26150,26150,26150,0
|
|
20240822,183500,5734479800,26150,26150,26150,26150,0
|
|
20240822,183400,5734479800,26150,26150,26150,26150,0
|
|
20240822,183300,5734479800,26150,26150,26150,26150,0
|
|
20240822,183200,5734479800,26150,26150,26150,26150,0
|
|
20240822,183100,5734479800,26150,26150,26150,26150,0
|
|
20240822,183000,5734479800,26150,26150,26150,26150,0
|
|
20240822,182900,5734479800,26150,26150,26150,26150,0
|
|
20240822,182800,5734479800,26150,26150,26150,26150,0
|
|
20240822,182700,5734479800,26150,26150,26150,26150,0
|
|
20240822,182600,5734479800,26150,26150,26150,26150,0
|
|
20240822,182500,5734479800,26150,26150,26150,26150,0
|
|
20240822,182400,5734479800,26150,26150,26150,26150,0
|
|
20240822,182300,5734479800,26150,26150,26150,26150,0
|
|
20240822,182200,5734479800,26150,26150,26150,26150,0
|
|
20240822,182100,5734479800,26150,26150,26150,26150,5898
|
|
20240822,182000,5734479800,26150,26150,26150,26150,0
|
|
20240822,181900,5734479800,26150,26150,26150,26150,0
|
|
20240822,181800,5734479800,26150,26150,26150,26150,0
|
|
20240822,181700,5734479800,26150,26150,26150,26150,0
|
|
20240822,181600,5734479800,26150,26150,26150,26150,0
|
|
20240822,181500,5734479800,26150,26150,26150,26150,0
|
|
20240822,181400,5734479800,26150,26150,26150,26150,0
|
|
20240822,181300,5734479800,26150,26150,26150,26150,0
|
|
20240822,181200,5734479800,26150,26150,26150,26150,0
|
|
20240822,181100,5734479800,26150,26150,26150,26150,0
|
|
20240822,181000,5734479800,26150,26150,26150,26150,0
|
|
20240822,180900,5734479800,26150,26150,26150,26150,0
|
|
20240822,180800,5734479800,26150,26150,26150,26150,0
|
|
20240822,180700,5734479800,26150,26150,26150,26150,0
|
|
20240822,180600,5734479800,26150,26150,26150,26150,0
|
|
20240822,180500,5734479800,26150,26150,26150,26150,0
|
|
20240822,180400,5734479800,26150,26150,26150,26150,0
|
|
20240822,180300,5734479800,26150,26150,26150,26150,0
|
|
20240822,180200,5734479800,26150,26150,26150,26150,0
|
|
20240822,180100,5734479800,26150,26150,26150,26150,0
|
|
20240822,180000,5734479800,26150,26150,26150,26150,0
|
|
20240822,175900,5734479800,26150,26150,26150,26150,0
|
|
20240822,175800,5734479800,26150,26150,26150,26150,0
|
|
20240822,175700,5734479800,26150,26150,26150,26150,0
|
|
20240822,175600,5734479800,26150,26150,26150,26150,0
|
|
20240822,175500,5734479800,26150,26150,26150,26150,0
|
|
20240822,175400,5734479800,26150,26150,26150,26150,0
|
|
20240822,175300,5734479800,26150,26150,26150,26150,0
|
|
20240822,175200,5734479800,26150,26150,26150,26150,0
|
|
20240822,175100,5734479800,26150,26150,26150,26150,5898
|
|
20240822,175000,5734479800,26150,26150,26150,26150,0
|
|
20240822,174900,5734479800,26150,26150,26150,26150,0
|
|
20240822,174800,5734479800,26150,26150,26150,26150,0
|
|
20240822,174700,5734479800,26150,26150,26150,26150,0
|
|
20240822,174600,5734479800,26150,26150,26150,26150,0
|
|
20240822,174500,5734479800,26150,26150,26150,26150,0
|
|
20240822,174400,5734479800,26150,26150,26150,26150,0
|
|
20240822,174300,5734479800,26150,26150,26150,26150,0
|
|
20240822,174200,5734479800,26150,26150,26150,26150,0
|
|
20240822,174100,5734479800,26150,26150,26150,26150,0
|
|
20240822,174000,5734479800,26150,26150,26150,26150,0
|
|
20240822,173900,5734479800,26150,26150,26150,26150,0
|
|
20240822,173800,5734479800,26150,26150,26150,26150,0
|
|
20240822,173700,5734479800,26150,26150,26150,26150,0
|
|
20240822,173600,5734479800,26150,26150,26150,26150,0
|
|
20240822,173500,5734479800,26150,26150,26150,26150,0
|
|
20240822,173400,5734479800,26150,26150,26150,26150,0
|
|
20240822,173300,5734479800,26150,26150,26150,26150,0
|
|
20240822,173200,5734479800,26150,26150,26150,26150,0
|
|
20240822,173100,5734479800,26150,26150,26150,26150,0
|
|
20240822,173000,5734479800,26150,26150,26150,26150,0
|
|
20240822,172900,5734479800,26150,26150,26150,26150,0
|
|
20240822,172800,5734479800,26150,26150,26150,26150,0
|
|
20240822,172700,5734479800,26150,26150,26150,26150,0
|
|
20240822,172600,5734479800,26150,26150,26150,26150,0
|
|
20240822,172500,5734479800,26150,26150,26150,26150,0
|
|
20240822,172400,5734479800,26150,26150,26150,26150,0
|
|
20240822,172300,5734479800,26150,26150,26150,26150,0
|
|
20240822,172200,5734479800,26150,26150,26150,26150,0
|
|
20240822,172100,5734479800,26150,26150,26150,26150,5898
|
|
20240822,172000,5734479800,26150,26150,26150,26150,0
|
|
20240822,171900,5734479800,26150,26150,26150,26150,0
|
|
20240822,171800,5734479800,26150,26150,26150,26150,0
|
|
20240822,171700,5734479800,26150,26150,26150,26150,0
|
|
20240822,171600,5734479800,26150,26150,26150,26150,0
|
|
20240822,171500,5734479800,26150,26150,26150,26150,0
|
|
20240822,171400,5734479800,26150,26150,26150,26150,0
|
|
20240822,171300,5734479800,26150,26150,26150,26150,0
|
|
20240822,171200,5734479800,26150,26150,26150,26150,0
|
|
20240822,171100,5734479800,26150,26150,26150,26150,0
|
|
20240822,171000,5734479800,26150,26150,26150,26150,0
|
|
20240822,170900,5734479800,26150,26150,26150,26150,0
|
|
20240822,170800,5734479800,26150,26150,26150,26150,0
|
|
20240822,170700,5734479800,26150,26150,26150,26150,0
|
|
20240822,170600,5734479800,26150,26150,26150,26150,0
|
|
20240822,170500,5734479800,26150,26150,26150,26150,0
|
|
20240822,170400,5734479800,26150,26150,26150,26150,0
|
|
20240822,170300,5734479800,26150,26150,26150,26150,0
|
|
20240822,170200,5734479800,26150,26150,26150,26150,0
|
|
20240822,170100,5734479800,26150,26150,26150,26150,0
|
|
20240822,170000,5734479800,26150,26150,26150,26150,0
|
|
20240822,165900,5734479800,26150,26150,26150,26150,0
|
|
20240822,165800,5734479800,26150,26150,26150,26150,0
|
|
20240822,165700,5734479800,26150,26150,26150,26150,0
|
|
20240822,165600,5734479800,26150,26150,26150,26150,0
|
|
20240822,165500,5734479800,26150,26150,26150,26150,0
|
|
20240822,165400,5734479800,26150,26150,26150,26150,0
|
|
20240822,165300,5734479800,26150,26150,26150,26150,0
|
|
20240822,165200,5734479800,26150,26150,26150,26150,0
|
|
20240822,165100,5734479800,26150,26150,26150,26150,5898
|
|
20240822,165000,5734479800,26150,26150,26150,26150,0
|
|
20240822,164900,5734479800,26150,26150,26150,26150,0
|
|
20240822,164800,5734479800,26150,26150,26150,26150,0
|
|
20240822,164700,5734479800,26150,26150,26150,26150,0
|
|
20240822,164600,5734479800,26150,26150,26150,26150,0
|
|
20240822,164500,5734479800,26150,26150,26150,26150,0
|
|
20240822,164400,5734479800,26150,26150,26150,26150,0
|
|
20240822,164300,5734479800,26150,26150,26150,26150,0
|
|
20240822,164200,5734479800,26150,26150,26150,26150,0
|
|
20240822,164100,5734479800,26150,26150,26150,26150,0
|
|
20240822,164000,5734479800,26150,26150,26150,26150,0
|
|
20240822,163900,5734479800,26150,26150,26150,26150,0
|
|
20240822,163800,5734479800,26150,26150,26150,26150,0
|
|
20240822,163700,5734479800,26150,26150,26150,26150,0
|
|
20240822,163600,5734479800,26150,26150,26150,26150,0
|
|
20240822,163500,5734479800,26150,26150,26150,26150,0
|
|
20240822,163400,5734479800,26150,26150,26150,26150,0
|
|
20240822,163300,5734479800,26150,26150,26150,26150,0
|
|
20240822,163200,5734479800,26150,26150,26150,26150,0
|
|
20240822,163100,5734479800,26150,26150,26150,26150,0
|
|
20240822,163000,5734479800,26150,26150,26150,26150,0
|
|
20240822,162900,5734479800,26150,26150,26150,26150,0
|
|
20240822,162800,5734479800,26150,26150,26150,26150,0
|
|
20240822,162700,5734479800,26150,26150,26150,26150,0
|
|
20240822,162600,5734479800,26150,26150,26150,26150,0
|
|
20240822,162500,5734479800,26150,26150,26150,26150,0
|
|
20240822,162400,5734479800,26150,26150,26150,26150,0
|
|
20240822,162300,5734479800,26150,26150,26150,26150,0
|
|
20240822,162200,5734479800,26150,26150,26150,26150,0
|
|
20240822,162100,5734479800,26150,26150,26150,26150,5898
|
|
20240822,162000,5734479800,26150,26150,26150,26150,0
|
|
20240822,161900,5734479800,26150,26150,26150,26150,0
|
|
20240822,161800,5734479800,26150,26150,26150,26150,0
|
|
20240822,161700,5734479800,26150,26150,26150,26150,0
|
|
20240822,161600,5734479800,26150,26150,26150,26150,0
|
|
20240822,161500,5734479800,26150,26150,26150,26150,0
|
|
20240822,161400,5734479800,26150,26150,26150,26150,0
|
|
20240822,161300,5734479800,26150,26150,26150,26150,0
|
|
20240822,161200,5734479800,26150,26150,26150,26150,0
|
|
20240822,161100,5734479800,26150,26150,26150,26150,0
|
|
20240822,161000,5734479800,26150,26150,26150,26150,0
|
|
20240822,160900,5734479800,26150,26150,26150,26150,0
|
|
20240822,160800,5734479800,26150,26150,26150,26150,0
|
|
20240822,160700,5734479800,26150,26150,26150,26150,0
|
|
20240822,160600,5734479800,26150,26150,26150,26150,0
|
|
20240822,160500,5734479800,26150,26150,26150,26150,0
|
|
20240822,160400,5734479800,26150,26150,26150,26150,0
|
|
20240822,160300,5734479800,26150,26150,26150,26150,0
|
|
20240822,160200,5734479800,26150,26150,26150,26150,0
|
|
20240822,160100,5734479800,26150,26150,26150,26150,0
|
|
20240822,160000,5734479800,26150,26150,26150,26150,0
|
|
20240822,155900,5734479800,26150,26150,26150,26150,0
|
|
20240822,155800,5734479800,26150,26150,26150,26150,0
|
|
20240822,155700,5734479800,26150,26150,26150,26150,0
|
|
20240822,155600,5734479800,26150,26150,26150,26150,0
|
|
20240822,155500,5734479800,26150,26150,26150,26150,0
|
|
20240822,155400,5734479800,26150,26150,26150,26150,0
|
|
20240822,155300,5734479800,26150,26150,26150,26150,0
|
|
20240822,155200,5734479800,26150,26150,26150,26150,0
|
|
20240822,155100,5734479800,26150,26150,26150,26150,5898
|
|
20240822,155000,5734479800,26150,26150,26150,26150,0
|
|
20240822,154900,5734479800,26150,26150,26150,26150,0
|
|
20240822,154800,5734479800,26150,26150,26150,26150,0
|
|
20240822,154700,5734479800,26150,26150,26150,26150,0
|
|
20240822,154600,5734479800,26150,26150,26150,26150,0
|
|
20240822,154500,5734479800,26150,26150,26150,26150,0
|
|
20240822,154400,5734479800,26150,26150,26150,26150,0
|
|
20240822,154300,5734479800,26150,26150,26150,26150,0
|
|
20240822,154200,5734479800,26150,26150,26150,26150,0
|
|
20240822,154100,5734479800,26150,26150,26150,26150,0
|
|
20240822,154000,5734479800,26150,26150,26150,26150,0
|
|
20240822,153900,5734479800,26150,26150,26150,26150,0
|
|
20240822,153800,5734479800,26150,26150,26150,26150,0
|
|
20240822,153700,5734479800,26150,26150,26150,26150,0
|
|
20240822,153600,5734479800,26150,26150,26150,26150,0
|
|
20240822,153500,5734479800,26150,26150,26150,26150,0
|
|
20240822,153400,5734479800,26150,26150,26150,26150,0
|
|
20240822,153300,5734479800,26150,26150,26150,26150,0
|
|
20240822,153200,5734479800,26150,26150,26150,26150,0
|
|
20240822,153100,5734479800,26150,26150,26150,26150,0
|
|
20240822,153000,5734479800,26150,26150,26150,26150,5898
|
|
20240822,152900,5580247100,26200,26200,26200,26200,0
|
|
20240822,152800,5580247100,26200,26200,26200,26200,0
|
|
20240822,152700,5580247100,26200,26200,26200,26200,0
|
|
20240822,152600,5580247100,26200,26200,26200,26200,0
|
|
20240822,152500,5580247100,26200,26200,26200,26200,0
|
|
20240822,152400,5580247100,26200,26200,26200,26200,0
|
|
20240822,152300,5580247100,26200,26200,26200,26200,0
|
|
20240822,152200,5580247100,26200,26200,26200,26200,0
|
|
20240822,152100,5580247100,26200,26200,26200,26200,0
|
|
20240822,152000,5580247100,26200,26200,26200,26200,0
|
|
20240822,151900,5580247100,26200,26150,26200,26150,794
|
|
20240822,151800,5559454950,26150,26200,26200,26150,314
|
|
20240822,151700,5551237050,26150,26150,26200,26150,321
|
|
20240822,151600,5542839200,26150,26150,26200,26150,440
|
|
20240822,151500,5531326800,26150,26150,26200,26150,70
|
|
20240822,151400,5529493100,26200,26250,26250,26200,523
|
|
20240822,151300,5515783700,26200,26250,26250,26150,1088
|
|
20240822,151200,5487277550,26250,26200,26250,26200,68
|
|
20240822,151100,5485492850,26200,26200,26250,26200,147
|
|
20240822,151000,5481637600,26200,26250,26250,26200,183
|
|
20240822,150900,5476837250,26250,26200,26250,26200,800
|
|
20240822,150800,5455871700,26200,26200,26250,26150,1815
|
|
20240822,150700,5408334200,26200,26150,26200,26150,319
|
|
20240822,150600,5399987400,26150,26150,26200,26100,604
|
|
20240822,150500,5384192400,26150,26200,26200,26150,123
|
|
20240822,150400,5380971900,26200,26150,26200,26100,331
|
|
20240822,150300,5372317000,26200,26200,26200,26150,1110
|
|
20240822,150200,5343288750,26150,26200,26200,26150,823
|
|
20240822,150100,5321759850,26200,26150,26200,26150,97
|
|
20240822,150000,5319221750,26200,26200,26200,26150,129
|
|
20240822,145900,5315844150,26200,26200,26200,26150,166
|
|
20240822,145800,5311496750,26200,26150,26200,26150,327
|
|
20240822,145700,5302941250,26150,26150,26200,26150,125
|
|
20240822,145600,5299668850,26200,26150,26200,26150,158
|
|
20240822,145500,5295534100,26150,26150,26200,26150,187
|
|
20240822,145400,5290641200,26150,26150,26200,26150,201
|
|
20240822,145300,5285380900,26150,26150,26200,26100,344
|
|
20240822,145200,5276384300,26200,26200,26200,26150,148
|
|
20240822,145100,5272508850,26200,26150,26200,26150,111
|
|
20240822,145000,5269603100,26200,26200,26200,26150,131
|
|
20240822,144900,5266173350,26200,26200,26200,26150,132
|
|
20240822,144800,5262717850,26200,26150,26200,26050,493
|
|
20240822,144700,5249834450,26150,26250,26250,26100,110
|
|
20240822,144600,5246956500,26000,26250,26250,26000,5455
|
|
20240822,144500,5104925750,26200,26250,26250,26200,170
|
|
20240822,144400,5100467750,26200,26200,26200,26200,38
|
|
20240822,144300,5099472150,26200,26150,26250,26150,602
|
|
20240822,144200,5083702200,26150,26100,26150,26100,105
|
|
20240822,144100,5080958900,26100,26100,26150,26100,64
|
|
20240822,144000,5079287600,26100,26150,26150,26050,1469
|
|
20240822,143900,5040936800,26100,26100,26150,26100,37
|
|
20240822,143800,5039969950,26100,26100,26150,26100,89
|
|
20240822,143700,5037645650,26150,26100,26150,26100,213
|
|
20240822,143600,5032086250,26100,26150,26150,26100,481
|
|
20240822,143500,5019531050,26100,26150,26150,26100,188
|
|
20240822,143400,5014623050,26150,26150,26150,26150,265
|
|
20240822,143300,5007693300,26200,26250,26250,26100,657
|
|
20240822,143200,4990521100,26200,26200,26200,26150,244
|
|
20240822,143100,4984128600,26150,26150,26200,26150,55
|
|
20240822,143000,4982688950,26150,26150,26250,26100,373
|
|
20240822,142900,4972934850,26150,26150,26200,26150,126
|
|
20240822,142800,4969634050,26200,26200,26250,26150,46
|
|
20240822,142700,4968428850,26200,26200,26250,26100,98
|
|
20240822,142600,4965861400,26250,26100,26250,26100,43
|
|
20240822,142500,4964736950,26250,26200,26250,26100,77
|
|
20240822,142400,4962720100,26250,26200,26250,26200,116
|
|
20240822,142300,4959676800,26200,26200,26200,26200,245
|
|
20240822,142200,4953257800,26200,26150,26200,26150,101
|
|
20240822,142100,4950611900,26200,26150,26200,26150,28
|
|
20240822,142000,4949878600,26100,26100,26200,26100,654
|
|
20240822,141900,4932771000,26100,26100,26150,26100,97
|
|
20240822,141800,4930238350,26100,26100,26150,26050,114
|
|
20240822,141700,4927259500,26100,26050,26100,26050,508
|
|
20240822,141600,4914002700,26000,26000,26050,26000,39
|
|
20240822,141500,4912988600,26000,26050,26050,26000,382
|
|
20240822,141400,4903039700,26050,25950,26050,25950,121
|
|
20240822,141300,4899896500,25950,26000,26050,25950,48
|
|
20240822,141200,4898648900,26000,26050,26050,25900,3168
|
|
20240822,141100,4816402700,26050,26050,26100,26050,251
|
|
20240822,141000,4809862900,26050,26050,26100,26050,29
|
|
20240822,140900,4809106900,26050,26200,26200,26050,1207
|
|
20240822,140800,4777600500,26200,26150,26200,26150,65
|
|
20240822,140700,4775899800,26150,26150,26150,26100,46
|
|
20240822,140600,4774697050,26100,26150,26200,26100,205
|
|
20240822,140500,4769331400,26150,26150,26200,26100,104
|
|
20240822,140400,4766611300,26100,26100,26150,26100,17
|
|
20240822,140300,4766167400,26100,26100,26150,26100,48
|
|
20240822,140200,4764912650,26100,26200,26200,26100,16
|
|
20240822,140100,4764494500,26150,26100,26150,26100,234
|
|
20240822,140000,4758376250,26100,26100,26150,26100,49
|
|
20240822,135900,4757096300,26100,26100,26150,26100,33
|
|
20240822,135800,4756234800,26100,26150,26200,26100,498
|
|
20240822,135700,4743218650,26150,26150,26200,26150,47
|
|
20240822,135600,4741989450,26150,26150,26200,26150,40
|
|
20240822,135500,4740943400,26150,26150,26200,26150,164
|
|
20240822,135400,4736651350,26150,26150,26200,26150,154
|
|
20240822,135300,4732623500,26150,26150,26200,26150,59
|
|
20240822,135200,4731079550,26200,26200,26200,26150,54
|
|
20240822,135100,4729665700,26150,26200,26200,26150,60
|
|
20240822,135000,4728095600,26200,26200,26250,26150,656
|
|
20240822,134900,4710902500,26200,26200,26250,26200,44
|
|
20240822,134800,4709748700,26200,26300,26300,26200,223
|
|
20240822,134700,4703895350,26350,26300,26350,26200,629
|
|
20240822,134600,4687384400,26300,26300,26300,26250,1151
|
|
20240822,134500,4657114000,26300,26350,26350,26300,370
|
|
20240822,134400,4647365600,26300,26350,26400,26300,342
|
|
20240822,134300,4638353050,26350,26350,26400,26350,342
|
|
20240822,134200,4629328700,26350,26300,26400,26250,278
|
|
20240822,134100,4622003650,26300,26300,26350,26300,58
|
|
20240822,134000,4620478200,26300,26300,26300,26300,70
|
|
20240822,133900,4618637200,26300,26350,26350,26250,469
|
|
20240822,133800,4606302050,26350,26350,26400,26300,288
|
|
20240822,133700,4598711200,26300,26300,26350,26250,751
|
|
20240822,133600,4578934950,26300,26200,26350,26200,590
|
|
20240822,133500,4563393650,26200,26300,26300,26200,374
|
|
20240822,133400,4553559850,26300,26250,26300,26250,68
|
|
20240822,133300,4551773850,26200,26200,26250,26150,515
|
|
20240822,133200,4538296150,26200,26250,26250,26200,49
|
|
20240822,133100,4537011700,26200,26250,26250,26200,83
|
|
20240822,133000,4534834300,26250,26200,26300,26200,125
|
|
20240822,132900,4531554450,26200,26200,26250,26200,30
|
|
20240822,132800,4530768200,26250,26150,26250,26150,66
|
|
20240822,132700,4529038950,26200,26200,26250,26150,607
|
|
20240822,132600,4513135850,26250,26300,26300,26250,466
|
|
20240822,132500,4500891450,26250,26250,26300,26250,123
|
|
20240822,132400,4497662650,26250,26200,26250,26200,124
|
|
20240822,132300,4494408250,26200,26200,26250,26200,164
|
|
20240822,132200,4490106050,26200,26150,26200,26150,52
|
|
20240822,132100,4488744150,26200,26150,26200,26150,338
|
|
20240822,132000,4479904200,26150,26150,26200,26150,363
|
|
20240822,131900,4470401450,26150,26250,26300,26150,364
|
|
20240822,131800,4460846750,26200,26250,26250,26200,247
|
|
20240822,131700,4454364850,26300,26300,26300,26250,56
|
|
20240822,131600,4452893900,26300,26250,26300,26250,135
|
|
20240822,131500,4449344250,26250,26200,26300,26200,80
|
|
20240822,131400,4447244350,26250,26200,26250,26200,32
|
|
20240822,131300,4446405850,26200,26200,26250,26200,234
|
|
20240822,131200,4440263850,26250,26250,26250,26200,75
|
|
20240822,131100,4438297300,26200,26150,26250,26150,496
|
|
20240822,131000,4425302300,26150,26200,26250,26150,575
|
|
20240822,130900,4410238900,26250,26200,26300,26150,589
|
|
20240822,130800,4394794800,26200,26200,26200,26150,711
|
|
20240822,130700,4376167250,26150,26200,26250,26150,252
|
|
20240822,130600,4369557650,26200,26200,26250,26200,231
|
|
20240822,130500,4363495400,26150,26250,26250,26150,109
|
|
20240822,130400,4360635650,26250,26200,26250,26150,706
|
|
20240822,130300,4342120300,26250,26200,26300,26200,877
|
|
20240822,130200,4319099550,26150,26050,26150,26000,484
|
|
20240822,130100,4306468850,26000,25950,26050,25950,243
|
|
20240822,130000,4300141200,25950,25950,26000,25950,174
|
|
20240822,125900,4295619050,25900,26000,26000,25900,435
|
|
20240822,125800,4284336800,25950,26000,26000,25950,141
|
|
20240822,125700,4280672200,25950,26000,26000,25950,57
|
|
20240822,125600,4279193000,26000,25900,26000,25900,47
|
|
20240822,125500,4277973450,25950,25950,26000,25900,350
|
|
20240822,125400,4268891650,25950,25950,26000,25900,108
|
|
20240822,125300,4266089800,25900,25950,26000,25800,380
|
|
20240822,125200,4256261000,25950,25900,26000,25900,71
|
|
20240822,125100,4254419050,26000,25850,26000,25850,587
|
|
20240822,125000,4239191950,25950,25900,25950,25700,5127
|
|
20240822,124900,4106848550,25950,25950,25950,25900,92
|
|
20240822,124800,4104463050,25900,25950,26050,25900,264
|
|
20240822,124700,4097607000,26000,25950,26000,25900,1264
|
|
20240822,124600,4064756650,25900,25850,25900,25850,39
|
|
20240822,124500,4063747550,25900,25850,25950,25850,138
|
|
20240822,124400,4060177750,25900,25900,25900,25850,433
|
|
20240822,124300,4048970300,25850,26050,26050,25800,12940
|
|
20240822,124200,3713770150,26000,26000,26050,26000,107
|
|
20240822,124100,3710984850,26050,26050,26050,26000,187
|
|
20240822,124000,3706113600,26100,26000,26100,26000,161
|
|
20240822,123900,3701920500,26000,26050,26050,26000,90
|
|
20240822,123800,3699576550,26050,26050,26050,26000,271
|
|
20240822,123700,3692517450,26000,26050,26100,26000,716
|
|
20240822,123600,3673876550,26050,26050,26100,26050,78
|
|
20240822,123500,3671844100,26050,26050,26100,26050,122
|
|
20240822,123400,3668665050,26050,26100,26100,26050,57
|
|
20240822,123300,3667180000,26050,26100,26100,26050,572
|
|
20240822,123200,3652251350,26100,26100,26150,26100,87
|
|
20240822,123100,3649979800,26200,26250,26250,26000,9033
|
|
20240822,123000,3414786600,26200,26200,26200,26200,22
|
|
20240822,122900,3414210200,26200,26200,26250,26200,90
|
|
20240822,122800,3411851350,26200,26200,26250,26200,68
|
|
20240822,122700,3410068750,26150,26200,26200,26150,39
|
|
20240822,122600,3409048650,26150,26150,26250,26150,575
|
|
20240822,122500,3394010300,26150,26100,26300,26100,160
|
|
20240822,122400,3389814800,26100,26100,26200,26100,57
|
|
20240822,122300,3388324900,26100,26100,26150,26050,163
|
|
20240822,122200,3384076250,26050,26150,26200,26050,2532
|
|
20240822,122100,3318003950,26100,26100,26150,26100,97
|
|
20240822,122000,3315469550,26100,26150,26150,26100,145
|
|
20240822,121900,3311684550,26100,26150,26150,26100,394
|
|
20240822,121800,3301400800,26150,26150,26150,26100,285
|
|
20240822,121700,3293948600,26150,26150,26200,26150,2391
|
|
20240822,121600,3231423850,26150,26200,26250,26150,1224
|
|
20240822,121500,3199357150,26200,26200,26250,26200,12
|
|
20240822,121400,3199042700,26150,26300,26300,26150,933
|
|
20240822,121300,3174599500,26200,26200,26350,26200,52
|
|
20240822,121200,3173235800,26200,26200,26200,26200,1190
|
|
20240822,121100,3142057800,26200,26300,26300,26200,43
|
|
20240822,121000,3140930850,26200,26250,26350,26200,62
|
|
20240822,120900,3139301800,26250,26250,26350,26250,23
|
|
20240822,120800,3138697900,26250,26250,26300,26200,62
|
|
20240822,120700,3137071200,26250,26250,26300,26250,103
|
|
20240822,120600,3134367400,26300,26200,26350,26200,55
|
|
20240822,120500,3132923200,26200,26250,26300,26200,204
|
|
20240822,120400,3127563200,26200,26200,26300,26200,148
|
|
20240822,120300,3123674200,26200,26200,26250,26200,41
|
|
20240822,120200,3122599800,26200,26250,26300,26200,326
|
|
20240822,120100,3114045600,26250,26250,26300,26200,97
|
|
20240822,120000,3111499800,26250,26250,26300,26250,41
|
|
20240822,115900,3110422600,26250,26200,26300,26200,164
|
|
20240822,115800,3106117800,26200,26200,26250,26200,46
|
|
20240822,115700,3104912500,26250,26200,26300,26200,53
|
|
20240822,115600,3103521100,26250,26250,26300,26250,2277
|
|
20240822,115500,3043745200,26250,26250,26300,26250,195
|
|
20240822,115400,3038626350,26250,26300,26300,26250,182
|
|
20240822,115300,3033840150,26350,26350,26350,26300,41
|
|
20240822,115200,3032761700,26300,26250,26400,26250,48
|
|
20240822,115100,3031497950,26250,26300,26450,26250,91
|
|
20240822,115000,3029103300,26300,26300,26350,26300,670
|
|
20240822,114900,3011482250,26300,26300,26450,26300,310
|
|
20240822,114800,3003326100,26400,26300,26400,26300,195
|
|
20240822,114700,2998191500,26300,26250,26350,26250,48
|
|
20240822,114600,2996930450,26300,26350,26350,26250,39
|
|
20240822,114500,2995903700,26300,26300,26300,26250,80
|
|
20240822,114400,2993802950,26300,26300,26300,26250,97
|
|
20240822,114300,2991252700,26300,26250,26350,26250,89
|
|
20240822,114200,2988911850,26250,26300,26350,26250,171
|
|
20240822,114100,2984414600,26300,26300,26350,26300,34
|
|
20240822,114000,2983519500,26250,26250,26350,26250,68
|
|
20240822,113900,2981734200,26300,26350,26350,26250,85
|
|
20240822,113800,2979502650,26250,26300,26450,26250,234
|
|
20240822,113700,2973337250,26300,26300,26450,26300,141
|
|
20240822,113600,2969618450,26300,26300,26350,26300,14
|
|
20240822,113500,2969250200,26350,26350,26400,26300,187
|
|
20240822,113400,2964319850,26300,26250,26300,26200,140
|
|
20240822,113300,2960643550,26200,26200,26250,26200,82
|
|
20240822,113200,2958491850,26250,26200,26250,26200,452
|
|
20240822,113100,2946649100,26200,26200,26300,26200,154
|
|
20240822,113000,2942609650,26200,26200,26300,26200,243
|
|
20240822,112900,2936240500,26200,26250,26250,26200,706
|
|
20240822,112800,2917723000,26250,26250,26400,26250,81
|
|
20240822,112700,2915594550,26250,26200,26250,26150,122
|
|
20240822,112600,2912399050,26150,26150,26200,26150,21
|
|
20240822,112500,2911849850,26200,26250,26350,26150,853
|
|
20240822,112400,2889486450,26250,26200,26350,26200,97
|
|
20240822,112300,2886940400,26250,26200,26250,26200,199
|
|
20240822,112200,2881726450,26200,26300,26300,26200,449
|
|
20240822,112100,2869948550,26300,26250,26300,26250,873
|
|
20240822,112000,2847031900,26250,26350,26350,26250,1471
|
|
20240822,111900,2808354250,26450,26400,26450,26300,294
|
|
20240822,111800,2800606450,26400,26300,26400,26300,738
|
|
20240822,111700,2781195500,26300,26350,26450,26300,5269
|
|
20240822,111600,2642410550,26350,26400,26450,26350,100
|
|
20240822,111500,2639775400,26350,26400,26450,26350,63
|
|
20240822,111400,2638112250,26400,26400,26450,26350,197
|
|
20240822,111300,2632910600,26400,26400,26450,26350,131
|
|
20240822,111200,2629452350,26350,26400,26400,26350,2064
|
|
20240822,111100,2574963400,26400,26450,26450,26400,28
|
|
20240822,111000,2574223200,26400,26500,26500,26400,143
|
|
20240822,110900,2570440850,26450,26550,26550,26450,724
|
|
20240822,110800,2551289200,26450,26500,26550,26450,403
|
|
20240822,110700,2540624650,26500,26450,26500,26450,30
|
|
20240822,110600,2539830200,26550,26500,26550,26450,287
|
|
20240822,110500,2532224800,26500,26450,26500,26450,158
|
|
20240822,110400,2528040550,26500,26500,26500,26450,150
|
|
20240822,110300,2524065850,26500,26500,26500,26450,24
|
|
20240822,110200,2523429950,26450,26450,26550,26450,223
|
|
20240822,110100,2517522350,26500,26550,26550,26500,350
|
|
20240822,110000,2508246150,26500,26550,26550,26500,633
|
|
20240822,105900,2491470100,26500,26500,26550,26500,41
|
|
20240822,105800,2490383500,26500,26600,26600,26500,20
|
|
20240822,105700,2489851700,26600,26550,26600,26500,12
|
|
20240822,105600,2489533450,26550,26550,26650,26550,57
|
|
20240822,105500,2488019850,26550,26550,26550,26500,54
|
|
20240822,105400,2486587600,26550,26550,26600,26550,262
|
|
20240822,105300,2479631450,26600,26600,26600,26550,165
|
|
20240822,105200,2475242500,26600,26650,26650,26600,205
|
|
20240822,105100,2469788700,26600,26550,26650,26550,128
|
|
20240822,105000,2466380050,26650,26550,26650,26550,178
|
|
20240822,104900,2461644450,26550,26600,26600,26550,82
|
|
20240822,104800,2459463550,26600,26600,26600,26600,195
|
|
20240822,104700,2454276550,26600,26500,26600,26500,45
|
|
20240822,104600,2453082250,26500,26600,26600,26500,2
|
|
20240822,104500,2453029150,26600,26550,26600,26550,112
|
|
20240822,104400,2450055000,26600,26500,26600,26500,20
|
|
20240822,104300,2449523400,26600,26550,26600,26550,226
|
|
20240822,104200,2443523000,26550,26600,26600,26550,23
|
|
20240822,104100,2442911500,26550,26600,26600,26550,149
|
|
20240822,104000,2438955450,26600,26600,26600,26550,106
|
|
20240822,103900,2436135950,26600,26600,26600,26550,30
|
|
20240822,103800,2435338450,26550,26500,26550,26500,458
|
|
20240822,103700,2423179100,26550,26550,26550,26500,171
|
|
20240822,103600,2418639150,26600,26600,26600,26550,19
|
|
20240822,103500,2418133800,26500,26550,26600,26500,27
|
|
20240822,103400,2417416550,26550,26550,26550,26550,34
|
|
20240822,103300,2416513850,26550,26450,26550,26450,24
|
|
20240822,103200,2415876850,26550,26450,26550,26450,54
|
|
20240822,103100,2414444450,26450,26400,26450,26400,53
|
|
20240822,103000,2413043100,26350,26350,26400,26350,1595
|
|
20240822,102900,2371005100,26400,26400,26400,26350,1607
|
|
20240822,102800,2328659900,26350,26400,26400,26350,5747
|
|
20240822,102700,2176955900,26400,26400,26400,26400,401
|
|
20240822,102600,2166369500,26450,26450,26550,26450,206
|
|
20240822,102500,2160919100,26550,26500,26550,26450,594
|
|
20240822,102400,2145197900,26500,26400,26500,26400,657
|
|
20240822,102300,2127841500,26400,26400,26450,26400,646
|
|
20240822,102200,2110786250,26400,26450,26450,26400,427
|
|
20240822,102100,2099501450,26450,26450,26450,26400,501
|
|
20240822,102000,2086266800,26450,26450,26450,26400,539
|
|
20240822,101900,2072022350,26400,26500,26500,26400,1104
|
|
20240822,101800,2042841650,26450,26500,26500,26450,518
|
|
20240822,101700,2029139650,26450,26450,26550,26450,836
|
|
20240822,101600,2007010050,26450,26500,26550,26450,345
|
|
20240822,101500,1997867450,26500,26500,26500,26450,603
|
|
20240822,101400,1981902000,26500,26450,26500,26450,431
|
|
20240822,101300,1970492050,26450,26450,26550,26450,866
|
|
20240822,101200,1947576300,26550,26500,26550,26450,483
|
|
20240822,101100,1934796600,26550,26550,26550,26500,858
|
|
20240822,101000,1912043300,26550,26600,26600,26550,1198
|
|
20240822,100900,1880235350,26550,26550,26550,26550,772
|
|
20240822,100800,1859738750,26600,26600,26600,26600,700
|
|
20240822,100700,1841118750,26650,26600,26650,26600,507
|
|
20240822,100600,1827608000,26600,26650,26650,26600,83
|
|
20240822,100500,1825400050,26650,26550,26650,26550,84
|
|
20240822,100400,1823169550,26600,26500,26600,26500,484
|
|
20240822,100300,1810295700,26500,26500,26500,26500,1
|
|
20240822,100200,1810269200,26500,26650,26650,26500,224
|
|
20240822,100100,1804329300,26550,26650,26650,26550,55
|
|
20240822,100000,1802866550,26550,26600,26600,26550,38
|
|
20240822,095900,1801856850,26550,26600,26650,26550,59
|
|
20240822,095800,1800287600,26650,26650,26650,26550,42
|
|
20240822,095700,1799170750,26650,26600,26650,26600,230
|
|
20240822,095600,1793052250,26550,26600,26600,26550,287
|
|
20240822,095500,1785424050,26600,26650,26650,26600,165
|
|
20240822,095400,1781031850,26650,26600,26650,26600,167
|
|
20240822,095300,1776587050,26600,26650,26650,26550,205
|
|
20240822,095200,1771133300,26600,26650,26650,26600,20
|
|
20240822,095100,1770601150,26650,26600,26650,26550,248
|
|
20240822,095000,1764004050,26550,26550,26600,26500,841
|
|
20240822,094900,1741678600,26550,26550,26550,26550,49
|
|
20240822,094800,1740377650,26550,26450,26550,26450,101
|
|
20240822,094700,1737701250,26450,26450,26500,26450,76
|
|
20240822,094600,1735691000,26500,26550,26550,26450,419
|
|
20240822,094500,1724606800,26550,26500,26550,26450,424
|
|
20240822,094400,1713369450,26500,26350,26500,26350,383
|
|
20240822,094300,1703248700,26450,26400,26450,26350,1208
|
|
20240822,094200,1671406600,26400,26400,26450,26400,425
|
|
20240822,094100,1660186550,26400,26450,26450,26400,1256
|
|
20240822,094000,1627015250,26450,26500,26500,26450,125
|
|
20240822,093900,1623707750,26500,26500,26500,26450,494
|
|
20240822,093800,1610641300,26500,26450,26500,26450,185
|
|
20240822,093700,1605741100,26450,26400,26450,26400,882
|
|
20240822,093600,1582416700,26400,26400,26450,26350,957
|
|
20240822,093500,1557172800,26450,26350,26500,26350,373
|
|
20240822,093400,1547325050,26400,26400,26400,26350,1224
|
|
20240822,093300,1515052700,26400,26450,26500,26400,1382
|
|
20240822,093200,1478530050,26500,26500,26550,26450,378
|
|
20240822,093100,1468511250,26550,26450,26550,26450,668
|
|
20240822,093000,1450831300,26450,26450,26500,26450,529
|
|
20240822,092900,1436838100,26500,26500,26500,26450,173
|
|
20240822,092800,1432253750,26550,26500,26550,26450,166
|
|
20240822,092700,1427854350,26500,26500,26550,26500,1531
|
|
20240822,092600,1387279750,26550,26600,26600,26500,2344
|
|
20240822,092500,1325053100,26600,26650,26700,26600,2639
|
|
20240822,092400,1254845800,26750,26850,26850,26600,9879
|
|
20240822,092300,991306750,26850,26850,26850,26800,156
|
|
20240822,092200,987123950,26800,26750,26800,26700,140
|
|
20240822,092100,983378350,26800,26750,26850,26750,71
|
|
20240822,092000,981478750,26750,26700,26750,26650,1687
|
|
20240822,091900,936448800,26700,26700,26750,26650,993
|
|
20240822,091800,909935400,26700,26750,26800,26700,1474
|
|
20240822,091700,870514600,26750,26850,26900,26750,1086
|
|
20240822,091600,841411650,26900,26900,26900,26800,68
|
|
20240822,091500,839585650,26850,26800,26900,26800,287
|
|
20240822,091400,831892500,26900,26850,26900,26800,2460
|
|
20240822,091300,765944400,26900,26950,26950,26800,6071
|
|
20240822,091200,602908550,26950,26900,26950,26850,2206
|
|
20240822,091100,543546600,26900,26900,26900,26850,596
|
|
20240822,091000,527521550,26900,26900,26900,26850,454
|
|
20240822,090900,515311150,26850,26850,26900,26850,571
|
|
20240822,090800,499960200,26850,26950,26950,26850,7718
|
|
20240822,090700,292340950,26950,27050,27050,26950,1467
|
|
20240822,090600,252740700,27100,27100,27200,27050,612
|
|
20240822,090500,236175400,27100,27150,27200,27050,334
|
|
20240822,090400,227121350,27150,27100,27200,27050,1643
|
|
20240822,090300,182620850,27100,27150,27150,27100,1858
|
|
20240822,090200,132238550,27150,27300,27300,27100,1496
|
|
20240822,090100,91561550,27300,27350,27400,27300,891
|
|
20240822,090000,67194250,27400,27300,27400,27300,2460
|