624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,192100,3233178950,25850,25850,25850,25850,2464
|
|
20240823,192000,3233178950,25850,25850,25850,25850,0
|
|
20240823,191900,3233178950,25850,25850,25850,25850,0
|
|
20240823,191800,3233178950,25850,25850,25850,25850,0
|
|
20240823,191700,3233178950,25850,25850,25850,25850,0
|
|
20240823,191600,3233178950,25850,25850,25850,25850,0
|
|
20240823,191500,3233178950,25850,25850,25850,25850,0
|
|
20240823,191400,3233178950,25850,25850,25850,25850,0
|
|
20240823,191300,3233178950,25850,25850,25850,25850,0
|
|
20240823,191200,3233178950,25850,25850,25850,25850,0
|
|
20240823,191100,3233178950,25850,25850,25850,25850,0
|
|
20240823,191000,3233178950,25850,25850,25850,25850,0
|
|
20240823,190900,3233178950,25850,25850,25850,25850,0
|
|
20240823,190800,3233178950,25850,25850,25850,25850,0
|
|
20240823,190700,3233178950,25850,25850,25850,25850,0
|
|
20240823,190600,3233178950,25850,25850,25850,25850,0
|
|
20240823,190500,3233178950,25850,25850,25850,25850,0
|
|
20240823,190400,3233178950,25850,25850,25850,25850,0
|
|
20240823,190300,3233178950,25850,25850,25850,25850,0
|
|
20240823,190200,3233178950,25850,25850,25850,25850,0
|
|
20240823,190100,3233178950,25850,25850,25850,25850,0
|
|
20240823,190000,3233178950,25850,25850,25850,25850,0
|
|
20240823,185900,3233178950,25850,25850,25850,25850,0
|
|
20240823,185800,3233178950,25850,25850,25850,25850,0
|
|
20240823,185700,3233178950,25850,25850,25850,25850,0
|
|
20240823,185600,3233178950,25850,25850,25850,25850,0
|
|
20240823,185500,3233178950,25850,25850,25850,25850,0
|
|
20240823,185400,3233178950,25850,25850,25850,25850,0
|
|
20240823,185300,3233178950,25850,25850,25850,25850,0
|
|
20240823,185200,3233178950,25850,25850,25850,25850,0
|
|
20240823,185100,3233178950,25850,25850,25850,25850,2464
|
|
20240823,185000,3233178950,25850,25850,25850,25850,0
|
|
20240823,184900,3233178950,25850,25850,25850,25850,0
|
|
20240823,184800,3233178950,25850,25850,25850,25850,0
|
|
20240823,184700,3233178950,25850,25850,25850,25850,0
|
|
20240823,184600,3233178950,25850,25850,25850,25850,0
|
|
20240823,184500,3233178950,25850,25850,25850,25850,0
|
|
20240823,184400,3233178950,25850,25850,25850,25850,0
|
|
20240823,184300,3233178950,25850,25850,25850,25850,0
|
|
20240823,184200,3233178950,25850,25850,25850,25850,0
|
|
20240823,184100,3233178950,25850,25850,25850,25850,0
|
|
20240823,184000,3233178950,25850,25850,25850,25850,0
|
|
20240823,183900,3233178950,25850,25850,25850,25850,0
|
|
20240823,183800,3233178950,25850,25850,25850,25850,0
|
|
20240823,183700,3233178950,25850,25850,25850,25850,0
|
|
20240823,183600,3233178950,25850,25850,25850,25850,0
|
|
20240823,183500,3233178950,25850,25850,25850,25850,0
|
|
20240823,183400,3233178950,25850,25850,25850,25850,0
|
|
20240823,183300,3233178950,25850,25850,25850,25850,0
|
|
20240823,183200,3233178950,25850,25850,25850,25850,0
|
|
20240823,183100,3233178950,25850,25850,25850,25850,0
|
|
20240823,183000,3233178950,25850,25850,25850,25850,0
|
|
20240823,182900,3233178950,25850,25850,25850,25850,0
|
|
20240823,182800,3233178950,25850,25850,25850,25850,0
|
|
20240823,182700,3233178950,25850,25850,25850,25850,0
|
|
20240823,182600,3233178950,25850,25850,25850,25850,0
|
|
20240823,182500,3233178950,25850,25850,25850,25850,0
|
|
20240823,182400,3233178950,25850,25850,25850,25850,0
|
|
20240823,182300,3233178950,25850,25850,25850,25850,0
|
|
20240823,182200,3233178950,25850,25850,25850,25850,0
|
|
20240823,182100,3233178950,25850,25850,25850,25850,2464
|
|
20240823,182000,3233178950,25850,25850,25850,25850,0
|
|
20240823,181900,3233178950,25850,25850,25850,25850,0
|
|
20240823,181800,3233178950,25850,25850,25850,25850,0
|
|
20240823,181700,3233178950,25850,25850,25850,25850,0
|
|
20240823,181600,3233178950,25850,25850,25850,25850,0
|
|
20240823,181500,3233178950,25850,25850,25850,25850,0
|
|
20240823,181400,3233178950,25850,25850,25850,25850,0
|
|
20240823,181300,3233178950,25850,25850,25850,25850,0
|
|
20240823,181200,3233178950,25850,25850,25850,25850,0
|
|
20240823,181100,3233178950,25850,25850,25850,25850,0
|
|
20240823,181000,3233178950,25850,25850,25850,25850,0
|
|
20240823,180900,3233178950,25850,25850,25850,25850,0
|
|
20240823,180800,3233178950,25850,25850,25850,25850,0
|
|
20240823,180700,3233178950,25850,25850,25850,25850,0
|
|
20240823,180600,3233178950,25850,25850,25850,25850,0
|
|
20240823,180500,3233178950,25850,25850,25850,25850,0
|
|
20240823,180400,3233178950,25850,25850,25850,25850,0
|
|
20240823,180300,3233178950,25850,25850,25850,25850,0
|
|
20240823,180200,3233178950,25850,25850,25850,25850,0
|
|
20240823,180100,3233178950,25850,25850,25850,25850,0
|
|
20240823,180000,3233178950,25850,25850,25850,25850,0
|
|
20240823,175900,3233178950,25850,25850,25850,25850,0
|
|
20240823,175800,3233178950,25850,25850,25850,25850,0
|
|
20240823,175700,3233178950,25850,25850,25850,25850,0
|
|
20240823,175600,3233178950,25850,25850,25850,25850,0
|
|
20240823,175500,3233178950,25850,25850,25850,25850,0
|
|
20240823,175400,3233178950,25850,25850,25850,25850,0
|
|
20240823,175300,3233178950,25850,25850,25850,25850,0
|
|
20240823,175200,3233178950,25850,25850,25850,25850,0
|
|
20240823,175100,3233178950,25850,25850,25850,25850,2464
|
|
20240823,175000,3233178950,25850,25850,25850,25850,0
|
|
20240823,174900,3233178950,25850,25850,25850,25850,0
|
|
20240823,174800,3233178950,25850,25850,25850,25850,0
|
|
20240823,174700,3233178950,25850,25850,25850,25850,0
|
|
20240823,174600,3233178950,25850,25850,25850,25850,0
|
|
20240823,174500,3233178950,25850,25850,25850,25850,0
|
|
20240823,174400,3233178950,25850,25850,25850,25850,0
|
|
20240823,174300,3233178950,25850,25850,25850,25850,0
|
|
20240823,174200,3233178950,25850,25850,25850,25850,0
|
|
20240823,174100,3233178950,25850,25850,25850,25850,0
|
|
20240823,174000,3233178950,25850,25850,25850,25850,0
|
|
20240823,173900,3233178950,25850,25850,25850,25850,0
|
|
20240823,173800,3233178950,25850,25850,25850,25850,0
|
|
20240823,173700,3233178950,25850,25850,25850,25850,0
|
|
20240823,173600,3233178950,25850,25850,25850,25850,0
|
|
20240823,173500,3233178950,25850,25850,25850,25850,0
|
|
20240823,173400,3233178950,25850,25850,25850,25850,0
|
|
20240823,173300,3233178950,25850,25850,25850,25850,0
|
|
20240823,173200,3233178950,25850,25850,25850,25850,0
|
|
20240823,173100,3233178950,25850,25850,25850,25850,0
|
|
20240823,173000,3233178950,25850,25850,25850,25850,0
|
|
20240823,172900,3233178950,25850,25850,25850,25850,0
|
|
20240823,172800,3233178950,25850,25850,25850,25850,0
|
|
20240823,172700,3233178950,25850,25850,25850,25850,0
|
|
20240823,172600,3233178950,25850,25850,25850,25850,0
|
|
20240823,172500,3233178950,25850,25850,25850,25850,0
|
|
20240823,172400,3233178950,25850,25850,25850,25850,0
|
|
20240823,172300,3233178950,25850,25850,25850,25850,0
|
|
20240823,172200,3233178950,25850,25850,25850,25850,0
|
|
20240823,172100,3233178950,25850,25850,25850,25850,2464
|
|
20240823,172000,3233178950,25850,25850,25850,25850,0
|
|
20240823,171900,3233178950,25850,25850,25850,25850,0
|
|
20240823,171800,3233178950,25850,25850,25850,25850,0
|
|
20240823,171700,3233178950,25850,25850,25850,25850,0
|
|
20240823,171600,3233178950,25850,25850,25850,25850,0
|
|
20240823,171500,3233178950,25850,25850,25850,25850,0
|
|
20240823,171400,3233178950,25850,25850,25850,25850,0
|
|
20240823,171300,3233178950,25850,25850,25850,25850,0
|
|
20240823,171200,3233178950,25850,25850,25850,25850,0
|
|
20240823,171100,3233178950,25850,25850,25850,25850,0
|
|
20240823,171000,3233178950,25850,25850,25850,25850,0
|
|
20240823,170900,3233178950,25850,25850,25850,25850,0
|
|
20240823,170800,3233178950,25850,25850,25850,25850,0
|
|
20240823,170700,3233178950,25850,25850,25850,25850,0
|
|
20240823,170600,3233178950,25850,25850,25850,25850,0
|
|
20240823,170500,3233178950,25850,25850,25850,25850,0
|
|
20240823,170400,3233178950,25850,25850,25850,25850,0
|
|
20240823,170300,3233178950,25850,25850,25850,25850,0
|
|
20240823,170200,3233178950,25850,25850,25850,25850,0
|
|
20240823,170100,3233178950,25850,25850,25850,25850,0
|
|
20240823,170000,3233178950,25850,25850,25850,25850,0
|
|
20240823,165900,3233178950,25850,25850,25850,25850,0
|
|
20240823,165800,3233178950,25850,25850,25850,25850,0
|
|
20240823,165700,3233178950,25850,25850,25850,25850,0
|
|
20240823,165600,3233178950,25850,25850,25850,25850,0
|
|
20240823,165500,3233178950,25850,25850,25850,25850,0
|
|
20240823,165400,3233178950,25850,25850,25850,25850,0
|
|
20240823,165300,3233178950,25850,25850,25850,25850,0
|
|
20240823,165200,3233178950,25850,25850,25850,25850,0
|
|
20240823,165100,3233178950,25850,25850,25850,25850,2464
|
|
20240823,165000,3233178950,25850,25850,25850,25850,0
|
|
20240823,164900,3233178950,25850,25850,25850,25850,0
|
|
20240823,164800,3233178950,25850,25850,25850,25850,0
|
|
20240823,164700,3233178950,25850,25850,25850,25850,0
|
|
20240823,164600,3233178950,25850,25850,25850,25850,0
|
|
20240823,164500,3233178950,25850,25850,25850,25850,0
|
|
20240823,164400,3233178950,25850,25850,25850,25850,0
|
|
20240823,164300,3233178950,25850,25850,25850,25850,0
|
|
20240823,164200,3233178950,25850,25850,25850,25850,0
|
|
20240823,164100,3233178950,25850,25850,25850,25850,0
|
|
20240823,164000,3233178950,25850,25850,25850,25850,0
|
|
20240823,163900,3233178950,25850,25850,25850,25850,0
|
|
20240823,163800,3233178950,25850,25850,25850,25850,0
|
|
20240823,163700,3233178950,25850,25850,25850,25850,0
|
|
20240823,163600,3233178950,25850,25850,25850,25850,0
|
|
20240823,163500,3233178950,25850,25850,25850,25850,0
|
|
20240823,163400,3233178950,25850,25850,25850,25850,0
|
|
20240823,163300,3233178950,25850,25850,25850,25850,0
|
|
20240823,163200,3233178950,25850,25850,25850,25850,0
|
|
20240823,163100,3233178950,25850,25850,25850,25850,0
|
|
20240823,163000,3233178950,25850,25850,25850,25850,0
|
|
20240823,162900,3233178950,25850,25850,25850,25850,0
|
|
20240823,162800,3233178950,25850,25850,25850,25850,0
|
|
20240823,162700,3233178950,25850,25850,25850,25850,0
|
|
20240823,162600,3233178950,25850,25850,25850,25850,0
|
|
20240823,162500,3233178950,25850,25850,25850,25850,0
|
|
20240823,162400,3233178950,25850,25850,25850,25850,0
|
|
20240823,162300,3233178950,25850,25850,25850,25850,0
|
|
20240823,162200,3233178950,25850,25850,25850,25850,0
|
|
20240823,162100,3233178950,25850,25850,25850,25850,2464
|
|
20240823,162000,3233178950,25850,25850,25850,25850,0
|
|
20240823,161900,3233178950,25850,25850,25850,25850,0
|
|
20240823,161800,3233178950,25850,25850,25850,25850,0
|
|
20240823,161700,3233178950,25850,25850,25850,25850,0
|
|
20240823,161600,3233178950,25850,25850,25850,25850,0
|
|
20240823,161500,3233178950,25850,25850,25850,25850,0
|
|
20240823,161400,3233178950,25850,25850,25850,25850,0
|
|
20240823,161300,3233178950,25850,25850,25850,25850,0
|
|
20240823,161200,3233178950,25850,25850,25850,25850,0
|
|
20240823,161100,3233178950,25850,25850,25850,25850,0
|
|
20240823,161000,3233178950,25850,25850,25850,25850,0
|
|
20240823,160900,3233178950,25850,25850,25850,25850,0
|
|
20240823,160800,3233178950,25850,25850,25850,25850,0
|
|
20240823,160700,3233178950,25850,25850,25850,25850,0
|
|
20240823,160600,3233178950,25850,25850,25850,25850,0
|
|
20240823,160500,3233178950,25850,25850,25850,25850,0
|
|
20240823,160400,3233178950,25850,25850,25850,25850,0
|
|
20240823,160300,3233178950,25850,25850,25850,25850,0
|
|
20240823,160200,3233178950,25850,25850,25850,25850,0
|
|
20240823,160100,3233178950,25850,25850,25850,25850,0
|
|
20240823,160000,3233178950,25850,25850,25850,25850,0
|
|
20240823,155900,3233178950,25850,25850,25850,25850,0
|
|
20240823,155800,3233178950,25850,25850,25850,25850,0
|
|
20240823,155700,3233178950,25850,25850,25850,25850,0
|
|
20240823,155600,3233178950,25850,25850,25850,25850,0
|
|
20240823,155500,3233178950,25850,25850,25850,25850,0
|
|
20240823,155400,3233178950,25850,25850,25850,25850,0
|
|
20240823,155300,3233178950,25850,25850,25850,25850,0
|
|
20240823,155200,3233178950,25850,25850,25850,25850,0
|
|
20240823,155100,3233178950,25850,25850,25850,25850,2464
|
|
20240823,155000,3233178950,25850,25850,25850,25850,0
|
|
20240823,154900,3233178950,25850,25850,25850,25850,0
|
|
20240823,154800,3233178950,25850,25850,25850,25850,0
|
|
20240823,154700,3233178950,25850,25850,25850,25850,0
|
|
20240823,154600,3233178950,25850,25850,25850,25850,0
|
|
20240823,154500,3233178950,25850,25850,25850,25850,0
|
|
20240823,154400,3233178950,25850,25850,25850,25850,0
|
|
20240823,154300,3233178950,25850,25850,25850,25850,0
|
|
20240823,154200,3233178950,25850,25850,25850,25850,0
|
|
20240823,154100,3233178950,25850,25850,25850,25850,0
|
|
20240823,154000,3233178950,25850,25850,25850,25850,0
|
|
20240823,153900,3233178950,25850,25850,25850,25850,0
|
|
20240823,153800,3233178950,25850,25850,25850,25850,0
|
|
20240823,153700,3233178950,25850,25850,25850,25850,0
|
|
20240823,153600,3233178950,25850,25850,25850,25850,0
|
|
20240823,153500,3233178950,25850,25850,25850,25850,0
|
|
20240823,153400,3233178950,25850,25850,25850,25850,0
|
|
20240823,153300,3233178950,25850,25850,25850,25850,0
|
|
20240823,153200,3233178950,25850,25850,25850,25850,0
|
|
20240823,153100,3233178950,25850,25850,25850,25850,0
|
|
20240823,153000,3233178950,25850,25850,25850,25850,2464
|
|
20240823,152900,3169484550,25800,25800,25800,25800,0
|
|
20240823,152800,3169484550,25800,25800,25800,25800,0
|
|
20240823,152700,3169484550,25800,25800,25800,25800,0
|
|
20240823,152600,3169484550,25800,25800,25800,25800,0
|
|
20240823,152500,3169484550,25800,25800,25800,25800,0
|
|
20240823,152400,3169484550,25800,25800,25800,25800,0
|
|
20240823,152300,3169484550,25800,25800,25800,25800,0
|
|
20240823,152200,3169484550,25800,25800,25800,25800,0
|
|
20240823,152100,3169484550,25800,25800,25800,25800,0
|
|
20240823,152000,3169484550,25800,25800,25800,25800,0
|
|
20240823,151900,3169484550,25800,25900,25900,25800,251
|
|
20240823,151800,3163005550,25800,25850,25900,25800,845
|
|
20240823,151700,3141125950,25800,25850,25900,25800,735
|
|
20240823,151600,3122124650,25900,25850,25900,25850,354
|
|
20240823,151500,3112970150,25850,25850,25900,25800,277
|
|
20240823,151400,3105802250,25850,25800,25900,25800,916
|
|
20240823,151300,3082119600,25800,25800,25850,25800,739
|
|
20240823,151200,3063052550,25800,25850,25850,25800,218
|
|
20240823,151100,3057420950,25800,25800,25800,25800,80
|
|
20240823,151000,3055356950,25850,25850,25850,25750,282
|
|
20240823,150900,3048083950,25750,25850,25850,25750,347
|
|
20240823,150800,3039122750,25850,25850,25850,25800,166
|
|
20240823,150700,3034832600,25850,25900,25900,25850,50
|
|
20240823,150600,3033537650,25900,25850,25900,25800,159
|
|
20240823,150500,3029426950,25850,25850,25850,25800,601
|
|
20240823,150400,3013891400,25850,25850,25850,25850,170
|
|
20240823,150300,3009496900,25850,25850,25850,25850,24
|
|
20240823,150200,3008876500,25850,25850,25900,25850,270
|
|
20240823,150100,3001895500,25850,25850,25900,25800,342
|
|
20240823,150000,2993050850,25800,25800,25850,25800,213
|
|
20240823,145900,2987545500,25800,25750,25800,25750,59
|
|
20240823,145800,2986024700,25700,25850,25850,25700,5950
|
|
20240823,145700,2832773950,25850,25850,25900,25850,25
|
|
20240823,145600,2832127600,25850,25950,25950,25850,231
|
|
20240823,145500,2826143950,25900,25900,25950,25900,392
|
|
20240823,145400,2815974200,25900,25950,25950,25900,95
|
|
20240823,145300,2813513450,25900,25900,25900,25900,19
|
|
20240823,145200,2813021350,25950,25950,25950,25900,599
|
|
20240823,145100,2797483150,25950,25900,25950,25900,97
|
|
20240823,145000,2794968500,25900,25900,25950,25900,85
|
|
20240823,144900,2792766900,25850,25950,25950,25850,255
|
|
20240823,144800,2786163250,25900,25950,25950,25900,212
|
|
20240823,144700,2780662400,25900,25900,25950,25900,62
|
|
20240823,144600,2779055650,25900,25900,25900,25900,161
|
|
20240823,144500,2774885750,25900,25950,25950,25900,59
|
|
20240823,144400,2773355450,25950,25900,25950,25900,158
|
|
20240823,144300,2769256550,25900,25950,25950,25900,555
|
|
20240823,144200,2754857450,25950,25950,25950,25900,89
|
|
20240823,144100,2752548850,25950,25950,25950,25950,180
|
|
20240823,144000,2747877850,25950,25950,26000,25950,102
|
|
20240823,143900,2745229450,25950,26000,26000,25950,68
|
|
20240823,143800,2743463250,26000,26000,26000,25950,137
|
|
20240823,143700,2739903150,26000,25900,26000,25900,1610
|
|
20240823,143600,2698131650,25900,25850,25900,25850,401
|
|
20240823,143500,2687749200,25850,25900,25900,25850,68
|
|
20240823,143400,2685988550,25850,25850,25900,25850,646
|
|
20240823,143300,2669284600,25800,25800,25850,25800,74
|
|
20240823,143200,2667373900,25800,25850,25850,25800,69
|
|
20240823,143100,2665591950,25800,25800,25850,25800,125
|
|
20240823,143000,2662366150,25850,25800,25850,25800,57
|
|
20240823,142900,2660894250,25800,25800,25850,25800,111
|
|
20240823,142800,2658028150,25800,25850,25850,25800,22
|
|
20240823,142700,2657459750,25800,25850,25850,25800,127
|
|
20240823,142600,2654179300,25800,25800,25850,25800,69
|
|
20240823,142500,2652396800,25800,25800,25850,25800,73
|
|
20240823,142400,2650512600,25800,25750,25800,25750,308
|
|
20240823,142300,2642567550,25800,25800,25800,25750,59
|
|
20240823,142200,2641046150,25800,25750,25800,25750,506
|
|
20240823,142100,2628014350,25750,25800,25800,25750,91
|
|
20240823,142000,2625670300,25750,25800,25800,25750,48
|
|
20240823,141900,2624433450,25750,25800,25800,25750,105
|
|
20240823,141800,2621725100,25750,25750,25800,25750,65
|
|
20240823,141700,2620049850,25750,25750,25800,25750,836
|
|
20240823,141600,2598522050,25750,25800,25800,25750,207
|
|
20240823,141500,2593183000,25750,25750,25800,25750,93
|
|
20240823,141400,2590785950,25800,25750,25800,25750,98
|
|
20240823,141300,2588258500,25750,25800,25800,25750,579
|
|
20240823,141200,2573322350,25800,25850,25850,25750,223
|
|
20240823,141100,2567569650,25850,25800,25850,25800,172
|
|
20240823,141000,2563130300,25800,25800,25850,25800,40
|
|
20240823,140900,2562097450,25800,25800,25850,25800,54
|
|
20240823,140800,2560703450,25800,25800,25850,25800,174
|
|
20240823,140700,2556213750,25800,25800,25800,25750,356
|
|
20240823,140600,2547031050,25750,25750,25800,25750,48
|
|
20240823,140500,2545794250,25750,25800,25800,25750,86
|
|
20240823,140400,2543578200,25750,25750,25800,25750,108
|
|
20240823,140300,2540794900,25800,25750,25800,25750,66
|
|
20240823,140200,2539093150,25800,25750,25800,25750,101
|
|
20240823,140100,2536490950,25800,25750,25800,25750,55
|
|
20240823,140000,2535072850,25750,25750,25800,25750,92
|
|
20240823,135900,2532701500,25750,25750,25800,25750,66
|
|
20240823,135800,2531001200,25750,25750,25800,25750,64
|
|
20240823,135700,2529352400,25800,25800,25800,25750,79
|
|
20240823,135600,2527316100,25750,25750,25750,25750,5
|
|
20240823,135500,2527187350,25800,25800,25800,25750,1038
|
|
20240823,135400,2500407300,25850,25850,25850,25800,94
|
|
20240823,135300,2497978300,25850,25800,25850,25800,506
|
|
20240823,135200,2484920900,25800,25800,25800,25800,19
|
|
20240823,135100,2484430700,25800,25850,25850,25800,58
|
|
20240823,135000,2482933500,25800,25900,25900,25800,75
|
|
20240823,134900,2480994600,25850,25800,25900,25800,227
|
|
20240823,134800,2475125400,25800,25800,25850,25800,184
|
|
20240823,134700,2470371850,25850,25850,25850,25800,137
|
|
20240823,134600,2466830950,25800,25850,25850,25800,96
|
|
20240823,134500,2464351350,25850,25850,25850,25800,69
|
|
20240823,134400,2462569550,25850,25800,25850,25800,52
|
|
20240823,134300,2461227300,25800,25850,25850,25800,28
|
|
20240823,134200,2460504400,25800,25800,25850,25800,712
|
|
20240823,134100,2442099800,25850,25800,25850,25800,557
|
|
20240823,134000,2427702950,25800,25800,25850,25800,88
|
|
20240823,133900,2425430050,25800,25800,25850,25800,172
|
|
20240823,133800,2420986250,25800,25800,25850,25800,73
|
|
20240823,133700,2419101350,25800,25850,25850,25800,23
|
|
20240823,133600,2418507850,25850,25800,25850,25800,37
|
|
20240823,133500,2417553150,25850,25850,25850,25800,80
|
|
20240823,133400,2415486850,25800,25800,25800,25800,40
|
|
20240823,133300,2414454850,25800,25800,25800,25800,36
|
|
20240823,133200,2413526050,25850,25900,25900,25800,547
|
|
20240823,133100,2399386450,25850,25850,25900,25850,386
|
|
20240823,133000,2389406850,25850,25850,25850,25850,485
|
|
20240823,132900,2376869600,25850,25900,25900,25850,253
|
|
20240823,132800,2370329100,25850,25850,25900,25850,58
|
|
20240823,132700,2368829300,25850,25850,25900,25850,91
|
|
20240823,132600,2366475450,25850,25850,25850,25850,21
|
|
20240823,132500,2365932600,25850,25850,25850,25850,46
|
|
20240823,132400,2364743500,25850,25900,25900,25850,100
|
|
20240823,132300,2362156550,25850,25850,25850,25850,48
|
|
20240823,132200,2360915750,25850,25850,25850,25850,15
|
|
20240823,132100,2360528000,25850,25900,25900,25850,81
|
|
20240823,132000,2358433650,25850,25850,25900,25850,88
|
|
20240823,131900,2356157350,25850,25850,25850,25850,59
|
|
20240823,131800,2354632200,25900,25900,25900,25850,213
|
|
20240823,131700,2349115650,25900,25900,25950,25900,130
|
|
20240823,131600,2345748150,25900,25900,25900,25900,41
|
|
20240823,131500,2344686250,25900,25900,25900,25900,35
|
|
20240823,131400,2343779750,25900,25850,25900,25800,634
|
|
20240823,131300,2327364300,25850,25800,25850,25800,872
|
|
20240823,131200,2304856200,25800,25800,25800,25800,46
|
|
20240823,131100,2303669400,25800,25850,25850,25800,131
|
|
20240823,131000,2300284450,25800,25850,25850,25800,58
|
|
20240823,130900,2298787550,25850,25750,25850,25750,583
|
|
20240823,130800,2283719950,25750,25750,25800,25750,58
|
|
20240823,130700,2282226400,25750,25800,25900,25750,1127
|
|
20240823,130600,2253129050,25750,25700,25750,25700,310
|
|
20240823,130500,2245148350,25700,25700,25700,25700,38
|
|
20240823,130400,2244171750,25700,25700,25700,25700,231
|
|
20240823,130300,2238235050,25700,25700,25750,25700,279
|
|
20240823,130200,2231058500,25700,25700,25750,25700,51
|
|
20240823,130100,2229745800,25750,25750,25800,25700,362
|
|
20240823,130000,2220424750,25750,25750,25750,25700,327
|
|
20240823,125900,2212004550,25750,25800,25800,25750,66
|
|
20240823,125800,2210304050,25750,25750,25800,25750,65
|
|
20240823,125700,2208628800,25750,25750,25750,25750,58
|
|
20240823,125600,2207135300,25750,25750,25800,25750,31
|
|
20240823,125500,2206337000,25750,25850,25850,25750,54
|
|
20240823,125400,2204943900,25850,25800,25850,25750,154
|
|
20240823,125300,2200970800,25750,25800,25800,25750,23
|
|
20240823,125200,2200377750,25850,25800,25850,25750,156
|
|
20240823,125100,2196353200,25750,25800,25800,25750,79
|
|
20240823,125000,2194316400,25800,25800,25800,25800,176
|
|
20240823,124900,2189775600,25850,25850,25850,25800,3
|
|
20240823,124800,2189698100,25800,25900,25900,25800,66
|
|
20240823,124700,2187994200,25850,25800,25850,25800,52
|
|
20240823,124600,2186651000,25850,25800,25850,25800,26
|
|
20240823,124500,2185979700,25850,25850,25900,25800,197
|
|
20240823,124400,2180886950,25900,25900,25900,25850,540
|
|
20240823,124300,2166902600,25850,25900,25900,25850,78
|
|
20240823,124200,2164883550,25900,25850,25900,25850,45
|
|
20240823,124100,2163719400,25900,25800,25900,25800,550
|
|
20240823,124000,2149482150,25800,25800,25850,25750,232
|
|
20240823,123900,2143486450,25750,25800,25800,25750,265
|
|
20240823,123800,2136649950,25750,25750,25750,25750,103
|
|
20240823,123700,2133997700,25700,25750,25750,25700,66
|
|
20240823,123600,2132300500,25750,25750,25750,25700,71
|
|
20240823,123500,2130472600,25700,25650,25700,25650,16
|
|
20240823,123400,2130061700,25700,25650,25700,25650,36
|
|
20240823,123300,2129136950,25700,25700,25750,25700,54
|
|
20240823,123200,2127748650,25700,25700,25700,25650,252
|
|
20240823,123100,2121281850,25700,25650,25700,25650,172
|
|
20240823,123000,2116866750,25750,25750,25750,25750,21
|
|
20240823,122900,2116326000,25750,25800,25800,25700,5062
|
|
20240823,122800,1986204350,25750,25750,25800,25750,390
|
|
20240823,122700,1976142900,25750,25750,25750,25750,52
|
|
20240823,122600,1974803900,25750,25800,25800,25750,55
|
|
20240823,122500,1973386900,25750,25750,25800,25750,134
|
|
20240823,122400,1969934900,25750,25750,25750,25750,24
|
|
20240823,122300,1969316900,25750,25750,25750,25750,67
|
|
20240823,122200,1967591650,25750,25750,25800,25750,68
|
|
20240823,122100,1965838650,25750,25750,25750,25750,73
|
|
20240823,122000,1963958900,25750,25700,25750,25700,137
|
|
20240823,121900,1960434050,25700,25750,25750,25700,42
|
|
20240823,121800,1959352900,25750,25700,25800,25700,172
|
|
20240823,121700,1954926000,25700,25700,25700,25700,26
|
|
20240823,121600,1954257800,25700,25750,25750,25700,47
|
|
20240823,121500,1953048900,25750,25750,25750,25700,135
|
|
20240823,121400,1949572700,25700,25750,25750,25700,119
|
|
20240823,121300,1946511050,25750,25750,25750,25700,140
|
|
20240823,121200,1942906350,25700,25700,25750,25700,32
|
|
20240823,121100,1942083050,25700,25750,25750,25700,90
|
|
20240823,121000,1939768050,25700,25700,25750,25700,40
|
|
20240823,120900,1938740000,25700,25750,25750,25700,129
|
|
20240823,120800,1935424100,25700,25700,25800,25700,47
|
|
20240823,120700,1934213200,25700,25700,25750,25700,94
|
|
20240823,120600,1931795400,25700,25700,25700,25700,33
|
|
20240823,120500,1930947300,25750,25700,25750,25700,53
|
|
20240823,120400,1929585100,25750,25750,25750,25700,23
|
|
20240823,120300,1928993450,25750,25750,25750,25700,124
|
|
20240823,120200,1925800850,25750,25750,25750,25750,40
|
|
20240823,120100,1924770850,25800,25750,25800,25750,15
|
|
20240823,120000,1924384550,25750,25750,25800,25750,108
|
|
20240823,115900,1921601500,25750,25750,25750,25750,22
|
|
20240823,115800,1921035000,25750,25750,25750,25750,39
|
|
20240823,115700,1920030750,25750,25750,25750,25750,40
|
|
20240823,115600,1919000750,25750,25750,25800,25750,143
|
|
20240823,115500,1915316500,25750,25750,25750,25750,49
|
|
20240823,115400,1914054750,25800,25750,25800,25750,25
|
|
20240823,115300,1913410850,25750,25800,25800,25750,60
|
|
20240823,115200,1911865350,25800,25750,25800,25750,50
|
|
20240823,115100,1910576350,25750,25750,25750,25750,38
|
|
20240823,115000,1909597850,25800,25750,25800,25750,24
|
|
20240823,114900,1908979800,25750,25750,25800,25750,90
|
|
20240823,114800,1906660300,25750,25750,25750,25750,82
|
|
20240823,114700,1904548800,25750,25750,25750,25750,44
|
|
20240823,114600,1903415800,25750,25800,25800,25750,43
|
|
20240823,114500,1902308000,25800,25800,25800,25750,364
|
|
20240823,114400,1892932650,25800,25750,25850,25750,48
|
|
20240823,114300,1891696050,25750,25750,25850,25750,42
|
|
20240823,114200,1890614300,25750,25800,25850,25750,69
|
|
20240823,114100,1888835400,25750,25750,25800,25750,117
|
|
20240823,114000,1885817600,25750,25850,25850,25750,172
|
|
20240823,113900,1881381900,25800,25850,25850,25800,1212
|
|
20240823,113800,1850052600,25800,25750,25900,25750,309
|
|
20240823,113700,1842054300,25850,25750,25850,25750,400
|
|
20240823,113600,1831719750,25750,25750,25800,25750,57
|
|
20240823,113500,1830251000,25800,25850,25850,25750,38
|
|
20240823,113400,1829269950,25850,25750,25850,25750,1148
|
|
20240823,113300,1799614650,25750,25800,25800,25750,163
|
|
20240823,113200,1795412300,25750,25750,25800,25750,42
|
|
20240823,113100,1794330700,25750,25800,25800,25750,75
|
|
20240823,113000,1792397450,25800,25800,25800,25750,81
|
|
20240823,112900,1790309150,25750,25750,25800,25750,73
|
|
20240823,112800,1788428900,25800,25750,25800,25750,412
|
|
20240823,112700,1777800850,25750,25700,25750,25700,123
|
|
20240823,112600,1774634300,25700,25700,25700,25700,69
|
|
20240823,112500,1772861000,25700,25750,25750,25700,29
|
|
20240823,112400,1772115600,25700,25750,25750,25700,71
|
|
20240823,112300,1770288100,25800,25800,25800,25750,97
|
|
20240823,112200,1767788300,25750,25800,25800,25750,66
|
|
20240823,112100,1766088750,25750,25750,25800,25750,80
|
|
20240823,112000,1764028500,25750,25800,25800,25750,124
|
|
20240823,111900,1760833500,25750,25750,25800,25750,57
|
|
20240823,111800,1759365700,25800,25800,25800,25750,33
|
|
20240823,111700,1758515150,25750,25750,25800,25750,128
|
|
20240823,111600,1755219050,25750,25750,25800,25700,427
|
|
20240823,111500,1744229300,25800,25750,25800,25750,34
|
|
20240823,111400,1743353650,25750,25750,25750,25700,219
|
|
20240823,111300,1737717450,25700,25750,25750,25700,81
|
|
20240823,111200,1735633250,25700,25650,25700,25650,110
|
|
20240823,111100,1732810450,25650,25650,25750,25650,207
|
|
20240823,111000,1727499950,25650,25700,25750,25650,88
|
|
20240823,110900,1725240650,25700,25700,25700,25700,35
|
|
20240823,110800,1724341150,25700,25750,25750,25700,42
|
|
20240823,110700,1723261700,25600,25600,25750,25600,646
|
|
20240823,110600,1706671400,25650,25650,25700,25600,384
|
|
20240823,110500,1696817500,25700,25650,25750,25650,206
|
|
20240823,110400,1691514750,25700,25650,25750,25650,487
|
|
20240823,110300,1678996700,25600,25600,25650,25600,50
|
|
20240823,110200,1677715250,25600,25600,25700,25550,785
|
|
20240823,110100,1657588050,25600,25550,25650,25500,287
|
|
20240823,110000,1650248150,25600,25500,25600,25500,9
|
|
20240823,105900,1650018500,25550,25500,25600,25500,166
|
|
20240823,105800,1645778250,25500,25550,25550,25450,228
|
|
20240823,105700,1639953400,25400,25600,25600,25350,5763
|
|
20240823,105600,1493493400,25550,25500,25550,25500,119
|
|
20240823,105500,1490455100,25500,25500,25550,25500,366
|
|
20240823,105400,1481116900,25550,25450,25550,25450,92
|
|
20240823,105300,1478771250,25450,25450,25500,25450,471
|
|
20240823,105200,1466783800,25450,25500,25500,25450,126
|
|
20240823,105100,1463572750,25500,25500,25500,25500,7
|
|
20240823,105000,1463394250,25500,25450,25500,25450,127
|
|
20240823,104900,1460160950,25450,25450,25550,25450,281
|
|
20240823,104800,1452999400,25500,25600,25600,25450,3365
|
|
20240823,104700,1367190850,25600,25650,25650,25550,806
|
|
20240823,104600,1346557100,25600,25600,25600,25600,33
|
|
20240823,104500,1345712300,25600,25550,25600,25550,50
|
|
20240823,104400,1344433100,25550,25650,25650,25550,166
|
|
20240823,104300,1340180950,25650,25600,25650,25600,130
|
|
20240823,104200,1336851000,25550,25550,25550,25550,55
|
|
20240823,104100,1335445750,25550,25550,25600,25550,86
|
|
20240823,104000,1333248400,25550,25600,25650,25550,44
|
|
20240823,103900,1332122050,25650,25550,25650,25550,59
|
|
20240823,103800,1330612650,25550,25550,25600,25550,32
|
|
20240823,103700,1329795000,25550,25550,25600,25550,81
|
|
20240823,103600,1327725400,25600,25550,25600,25550,139
|
|
20240823,103500,1324168050,25550,25550,25600,25550,245
|
|
20240823,103400,1317908200,25550,25600,25600,25550,109
|
|
20240823,103300,1315118150,25600,25650,25650,25600,166
|
|
20240823,103200,1310867050,25600,25650,25650,25600,81
|
|
20240823,103100,1308790100,25600,25600,25600,25600,50
|
|
20240823,103000,1307510100,25600,25600,25600,25600,1
|
|
20240823,102900,1307484500,25600,25600,25650,25550,86
|
|
20240823,102800,1305283250,25600,25550,25600,25550,62
|
|
20240823,102700,1303698650,25550,25600,25600,25550,214
|
|
20240823,102600,1298220550,25600,25600,25600,25600,108
|
|
20240823,102500,1295455750,25600,25600,25650,25550,534
|
|
20240823,102400,1281785700,25600,25600,25650,25600,47
|
|
20240823,102300,1280582400,25600,25600,25600,25600,6
|
|
20240823,102200,1280428800,25650,25700,25700,25600,594
|
|
20240823,102100,1265211500,25700,25700,25750,25700,19
|
|
20240823,102000,1264723100,25700,25700,25700,25700,514
|
|
20240823,101900,1251513300,25700,25700,25700,25700,196
|
|
20240823,101800,1246476100,25700,25750,25750,25700,147
|
|
20240823,101700,1242696650,25750,25700,25750,25700,20
|
|
20240823,101600,1242182050,25700,25700,25700,25700,17
|
|
20240823,101500,1241745150,25700,25750,25750,25700,285
|
|
20240823,101400,1234407150,25750,25800,25800,25750,201
|
|
20240823,101300,1229228650,25800,25800,25800,25750,163
|
|
20240823,101200,1225024150,25750,25750,25850,25750,654
|
|
20240823,101100,1208152100,25750,25750,25800,25750,154
|
|
20240823,101000,1204184750,25750,25700,25750,25700,368
|
|
20240823,100900,1194709500,25700,25650,25700,25650,41
|
|
20240823,100800,1193657250,25650,25750,25750,25650,27
|
|
20240823,100700,1192963750,25700,25600,25700,25600,609
|
|
20240823,100600,1177324900,25550,25650,25750,25550,4248
|
|
20240823,100500,1068588200,25650,25700,25700,25650,218
|
|
20240823,100400,1062987150,25650,25650,25700,25650,25
|
|
20240823,100300,1062345850,25650,25600,25650,25600,34
|
|
20240823,100200,1061474700,25700,25550,25700,25550,363
|
|
20240823,100100,1052176600,25550,25550,25600,25550,244
|
|
20240823,100000,1045942300,25550,25600,25600,25550,52
|
|
20240823,095900,1044612250,25550,25550,25600,25550,126
|
|
20240823,095800,1041392400,25550,25500,25550,25500,195
|
|
20240823,095700,1036415550,25550,25500,25550,25500,479
|
|
20240823,095600,1024189200,25500,25550,25550,25500,153
|
|
20240823,095500,1020285700,25500,25500,25550,25500,143
|
|
20240823,095400,1016639050,25500,25500,25550,25500,209
|
|
20240823,095300,1011309450,25500,25600,25600,25500,680
|
|
20240823,095200,993935350,25550,25550,25600,25550,477
|
|
20240823,095100,981747500,25550,25550,25600,25550,270
|
|
20240823,095000,974846850,25550,25550,25550,25550,100
|
|
20240823,094900,972291850,25600,25600,25650,25600,703
|
|
20240823,094800,954288450,25600,25600,25650,25600,110
|
|
20240823,094700,951471950,25600,25600,25650,25600,97
|
|
20240823,094600,948988650,25600,25650,25650,25600,218
|
|
20240823,094500,943401300,25650,25600,25650,25600,99
|
|
20240823,094400,940864400,25650,25600,25650,25600,136
|
|
20240823,094300,937380950,25600,25600,25600,25600,107
|
|
20240823,094200,934641750,25600,25650,25700,25600,1631
|
|
20240823,094100,892805450,25650,25650,25700,25650,120
|
|
20240823,094000,889726600,25650,25650,25650,25650,131
|
|
20240823,093900,886366450,25650,25700,25700,25650,277
|
|
20240823,093800,879249050,25700,25700,25750,25700,74
|
|
20240823,093700,877345750,25700,25650,25700,25650,204
|
|
20240823,093600,872109100,25700,25700,25700,25650,333
|
|
20240823,093500,863552200,25700,25700,25750,25700,261
|
|
20240823,093400,856843950,25750,25750,25750,25700,77
|
|
20240823,093300,854863050,25700,25700,25750,25700,81
|
|
20240823,093200,852781200,25700,25750,25800,25700,448
|
|
20240823,093100,841242150,25800,25800,25800,25750,151
|
|
20240823,093000,837349100,25800,25750,25850,25750,1577
|
|
20240823,092900,796663000,25700,25700,25750,25700,238
|
|
20240823,092800,790540950,25700,25700,25700,25700,99
|
|
20240823,092700,787996650,25700,25750,25800,25700,502
|
|
20240823,092600,775069000,25700,25750,25750,25700,167
|
|
20240823,092500,770773100,25750,25650,25750,25550,384
|
|
20240823,092400,760906000,25650,25450,25700,25450,626
|
|
20240823,092300,744886300,25500,25400,25500,25400,1059
|
|
20240823,092200,717978650,25400,25400,25450,25400,872
|
|
20240823,092100,695827800,25400,25400,25400,25350,452
|
|
20240823,092000,684352000,25400,25450,25500,25400,910
|
|
20240823,091900,661229400,25400,25400,25450,25400,1927
|
|
20240823,091800,612280900,25400,25600,25600,25400,6189
|
|
20240823,091700,454786550,25600,25550,25600,25500,1664
|
|
20240823,091600,412302200,25600,25700,25700,25600,515
|
|
20240823,091500,399109900,25800,25750,25800,25600,418
|
|
20240823,091400,388375800,25700,25750,25750,25700,16
|
|
20240823,091300,387964000,25700,25700,25750,25700,1410
|
|
20240823,091200,351721900,25700,25750,25750,25650,124
|
|
20240823,091100,348534500,25750,25600,25750,25550,203
|
|
20240823,091000,343337150,25600,25550,25750,25550,1575
|
|
20240823,090900,302910150,25700,25700,25700,25500,2356
|
|
20240823,090800,242651250,25650,25750,25750,25600,246
|
|
20240823,090700,236330000,25600,25550,25700,25550,804
|
|
20240823,090600,215701000,25550,25600,25600,25550,379
|
|
20240823,090500,206014150,25600,25550,25600,25550,33
|
|
20240823,090400,205170650,25550,25600,25600,25500,2227
|
|
20240823,090300,148230100,25650,25700,25700,25600,1149
|
|
20240823,090200,118748100,25700,25550,25700,25550,453
|
|
20240823,090100,107147100,25500,25500,25550,25500,779
|
|
20240823,090000,87272550,25500,25450,25550,25450,3428
|