624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,192100,6161187050,25200,25200,25200,25200,3891
|
|
20240826,192000,6161187050,25200,25200,25200,25200,0
|
|
20240826,191900,6161187050,25200,25200,25200,25200,0
|
|
20240826,191800,6161187050,25200,25200,25200,25200,0
|
|
20240826,191700,6161187050,25200,25200,25200,25200,0
|
|
20240826,191600,6161187050,25200,25200,25200,25200,0
|
|
20240826,191500,6161187050,25200,25200,25200,25200,0
|
|
20240826,191400,6161187050,25200,25200,25200,25200,0
|
|
20240826,191300,6161187050,25200,25200,25200,25200,0
|
|
20240826,191200,6161187050,25200,25200,25200,25200,0
|
|
20240826,191100,6161187050,25200,25200,25200,25200,0
|
|
20240826,191000,6161187050,25200,25200,25200,25200,0
|
|
20240826,190900,6161187050,25200,25200,25200,25200,0
|
|
20240826,190800,6161187050,25200,25200,25200,25200,0
|
|
20240826,190700,6161187050,25200,25200,25200,25200,0
|
|
20240826,190600,6161187050,25200,25200,25200,25200,0
|
|
20240826,190500,6161187050,25200,25200,25200,25200,0
|
|
20240826,190400,6161187050,25200,25200,25200,25200,0
|
|
20240826,190300,6161187050,25200,25200,25200,25200,0
|
|
20240826,190200,6161187050,25200,25200,25200,25200,0
|
|
20240826,190100,6161187050,25200,25200,25200,25200,0
|
|
20240826,190000,6161187050,25200,25200,25200,25200,0
|
|
20240826,185900,6161187050,25200,25200,25200,25200,0
|
|
20240826,185800,6161187050,25200,25200,25200,25200,0
|
|
20240826,185700,6161187050,25200,25200,25200,25200,0
|
|
20240826,185600,6161187050,25200,25200,25200,25200,0
|
|
20240826,185500,6161187050,25200,25200,25200,25200,0
|
|
20240826,185400,6161187050,25200,25200,25200,25200,0
|
|
20240826,185300,6161187050,25200,25200,25200,25200,0
|
|
20240826,185200,6161187050,25200,25200,25200,25200,0
|
|
20240826,185100,6161187050,25200,25200,25200,25200,3891
|
|
20240826,185000,6161187050,25200,25200,25200,25200,0
|
|
20240826,184900,6161187050,25200,25200,25200,25200,0
|
|
20240826,184800,6161187050,25200,25200,25200,25200,0
|
|
20240826,184700,6161187050,25200,25200,25200,25200,0
|
|
20240826,184600,6161187050,25200,25200,25200,25200,0
|
|
20240826,184500,6161187050,25200,25200,25200,25200,0
|
|
20240826,184400,6161187050,25200,25200,25200,25200,0
|
|
20240826,184300,6161187050,25200,25200,25200,25200,0
|
|
20240826,184200,6161187050,25200,25200,25200,25200,0
|
|
20240826,184100,6161187050,25200,25200,25200,25200,0
|
|
20240826,184000,6161187050,25200,25200,25200,25200,0
|
|
20240826,183900,6161187050,25200,25200,25200,25200,0
|
|
20240826,183800,6161187050,25200,25200,25200,25200,0
|
|
20240826,183700,6161187050,25200,25200,25200,25200,0
|
|
20240826,183600,6161187050,25200,25200,25200,25200,0
|
|
20240826,183500,6161187050,25200,25200,25200,25200,0
|
|
20240826,183400,6161187050,25200,25200,25200,25200,0
|
|
20240826,183300,6161187050,25200,25200,25200,25200,0
|
|
20240826,183200,6161187050,25200,25200,25200,25200,0
|
|
20240826,183100,6161187050,25200,25200,25200,25200,0
|
|
20240826,183000,6161187050,25200,25200,25200,25200,0
|
|
20240826,182900,6161187050,25200,25200,25200,25200,0
|
|
20240826,182800,6161187050,25200,25200,25200,25200,0
|
|
20240826,182700,6161187050,25200,25200,25200,25200,0
|
|
20240826,182600,6161187050,25200,25200,25200,25200,0
|
|
20240826,182500,6161187050,25200,25200,25200,25200,0
|
|
20240826,182400,6161187050,25200,25200,25200,25200,0
|
|
20240826,182300,6161187050,25200,25200,25200,25200,0
|
|
20240826,182200,6161187050,25200,25200,25200,25200,0
|
|
20240826,182100,6161187050,25200,25200,25200,25200,3891
|
|
20240826,182000,6161187050,25200,25200,25200,25200,0
|
|
20240826,181900,6161187050,25200,25200,25200,25200,0
|
|
20240826,181800,6161187050,25200,25200,25200,25200,0
|
|
20240826,181700,6161187050,25200,25200,25200,25200,0
|
|
20240826,181600,6161187050,25200,25200,25200,25200,0
|
|
20240826,181500,6161187050,25200,25200,25200,25200,0
|
|
20240826,181400,6161187050,25200,25200,25200,25200,0
|
|
20240826,181300,6161187050,25200,25200,25200,25200,0
|
|
20240826,181200,6161187050,25200,25200,25200,25200,0
|
|
20240826,181100,6161187050,25200,25200,25200,25200,0
|
|
20240826,181000,6161187050,25200,25200,25200,25200,0
|
|
20240826,180900,6161187050,25200,25200,25200,25200,0
|
|
20240826,180800,6161187050,25200,25200,25200,25200,0
|
|
20240826,180700,6161187050,25200,25200,25200,25200,0
|
|
20240826,180600,6161187050,25200,25200,25200,25200,0
|
|
20240826,180500,6161187050,25200,25200,25200,25200,0
|
|
20240826,180400,6161187050,25200,25200,25200,25200,0
|
|
20240826,180300,6161187050,25200,25200,25200,25200,0
|
|
20240826,180200,6161187050,25200,25200,25200,25200,0
|
|
20240826,180100,6161187050,25200,25200,25200,25200,0
|
|
20240826,180000,6161187050,25200,25200,25200,25200,0
|
|
20240826,175900,6161187050,25200,25200,25200,25200,0
|
|
20240826,175800,6161187050,25200,25200,25200,25200,0
|
|
20240826,175700,6161187050,25200,25200,25200,25200,0
|
|
20240826,175600,6161187050,25200,25200,25200,25200,0
|
|
20240826,175500,6161187050,25200,25200,25200,25200,0
|
|
20240826,175400,6161187050,25200,25200,25200,25200,0
|
|
20240826,175300,6161187050,25200,25200,25200,25200,0
|
|
20240826,175200,6161187050,25200,25200,25200,25200,0
|
|
20240826,175100,6161187050,25200,25200,25200,25200,3891
|
|
20240826,175000,6161187050,25200,25200,25200,25200,0
|
|
20240826,174900,6161187050,25200,25200,25200,25200,0
|
|
20240826,174800,6161187050,25200,25200,25200,25200,0
|
|
20240826,174700,6161187050,25200,25200,25200,25200,0
|
|
20240826,174600,6161187050,25200,25200,25200,25200,0
|
|
20240826,174500,6161187050,25200,25200,25200,25200,0
|
|
20240826,174400,6161187050,25200,25200,25200,25200,0
|
|
20240826,174300,6161187050,25200,25200,25200,25200,0
|
|
20240826,174200,6161187050,25200,25200,25200,25200,0
|
|
20240826,174100,6161187050,25200,25200,25200,25200,0
|
|
20240826,174000,6161187050,25200,25200,25200,25200,0
|
|
20240826,173900,6161187050,25200,25200,25200,25200,0
|
|
20240826,173800,6161187050,25200,25200,25200,25200,0
|
|
20240826,173700,6161187050,25200,25200,25200,25200,0
|
|
20240826,173600,6161187050,25200,25200,25200,25200,0
|
|
20240826,173500,6161187050,25200,25200,25200,25200,0
|
|
20240826,173400,6161187050,25200,25200,25200,25200,0
|
|
20240826,173300,6161187050,25200,25200,25200,25200,0
|
|
20240826,173200,6161187050,25200,25200,25200,25200,0
|
|
20240826,173100,6161187050,25200,25200,25200,25200,0
|
|
20240826,173000,6161187050,25200,25200,25200,25200,0
|
|
20240826,172900,6161187050,25200,25200,25200,25200,0
|
|
20240826,172800,6161187050,25200,25200,25200,25200,0
|
|
20240826,172700,6161187050,25200,25200,25200,25200,0
|
|
20240826,172600,6161187050,25200,25200,25200,25200,0
|
|
20240826,172500,6161187050,25200,25200,25200,25200,0
|
|
20240826,172400,6161187050,25200,25200,25200,25200,0
|
|
20240826,172300,6161187050,25200,25200,25200,25200,0
|
|
20240826,172200,6161187050,25200,25200,25200,25200,0
|
|
20240826,172100,6161187050,25200,25200,25200,25200,3891
|
|
20240826,172000,6161187050,25200,25200,25200,25200,0
|
|
20240826,171900,6161187050,25200,25200,25200,25200,0
|
|
20240826,171800,6161187050,25200,25200,25200,25200,0
|
|
20240826,171700,6161187050,25200,25200,25200,25200,0
|
|
20240826,171600,6161187050,25200,25200,25200,25200,0
|
|
20240826,171500,6161187050,25200,25200,25200,25200,0
|
|
20240826,171400,6161187050,25200,25200,25200,25200,0
|
|
20240826,171300,6161187050,25200,25200,25200,25200,0
|
|
20240826,171200,6161187050,25200,25200,25200,25200,0
|
|
20240826,171100,6161187050,25200,25200,25200,25200,0
|
|
20240826,171000,6161187050,25200,25200,25200,25200,0
|
|
20240826,170900,6161187050,25200,25200,25200,25200,0
|
|
20240826,170800,6161187050,25200,25200,25200,25200,0
|
|
20240826,170700,6161187050,25200,25200,25200,25200,0
|
|
20240826,170600,6161187050,25200,25200,25200,25200,0
|
|
20240826,170500,6161187050,25200,25200,25200,25200,0
|
|
20240826,170400,6161187050,25200,25200,25200,25200,0
|
|
20240826,170300,6161187050,25200,25200,25200,25200,0
|
|
20240826,170200,6161187050,25200,25200,25200,25200,0
|
|
20240826,170100,6161187050,25200,25200,25200,25200,0
|
|
20240826,170000,6161187050,25200,25200,25200,25200,0
|
|
20240826,165900,6161187050,25200,25200,25200,25200,0
|
|
20240826,165800,6161187050,25200,25200,25200,25200,0
|
|
20240826,165700,6161187050,25200,25200,25200,25200,0
|
|
20240826,165600,6161187050,25200,25200,25200,25200,0
|
|
20240826,165500,6161187050,25200,25200,25200,25200,0
|
|
20240826,165400,6161187050,25200,25200,25200,25200,0
|
|
20240826,165300,6161187050,25200,25200,25200,25200,0
|
|
20240826,165200,6161187050,25200,25200,25200,25200,0
|
|
20240826,165100,6161187050,25200,25200,25200,25200,3891
|
|
20240826,165000,6161187050,25200,25200,25200,25200,0
|
|
20240826,164900,6161187050,25200,25200,25200,25200,0
|
|
20240826,164800,6161187050,25200,25200,25200,25200,0
|
|
20240826,164700,6161187050,25200,25200,25200,25200,0
|
|
20240826,164600,6161187050,25200,25200,25200,25200,0
|
|
20240826,164500,6161187050,25200,25200,25200,25200,0
|
|
20240826,164400,6161187050,25200,25200,25200,25200,0
|
|
20240826,164300,6161187050,25200,25200,25200,25200,0
|
|
20240826,164200,6161187050,25200,25200,25200,25200,0
|
|
20240826,164100,6161187050,25200,25200,25200,25200,0
|
|
20240826,164000,6161187050,25200,25200,25200,25200,0
|
|
20240826,163900,6161187050,25200,25200,25200,25200,0
|
|
20240826,163800,6161187050,25200,25200,25200,25200,0
|
|
20240826,163700,6161187050,25200,25200,25200,25200,0
|
|
20240826,163600,6161187050,25200,25200,25200,25200,0
|
|
20240826,163500,6161187050,25200,25200,25200,25200,0
|
|
20240826,163400,6161187050,25200,25200,25200,25200,0
|
|
20240826,163300,6161187050,25200,25200,25200,25200,0
|
|
20240826,163200,6161187050,25200,25200,25200,25200,0
|
|
20240826,163100,6161187050,25200,25200,25200,25200,0
|
|
20240826,163000,6161187050,25200,25200,25200,25200,0
|
|
20240826,162900,6161187050,25200,25200,25200,25200,0
|
|
20240826,162800,6161187050,25200,25200,25200,25200,0
|
|
20240826,162700,6161187050,25200,25200,25200,25200,0
|
|
20240826,162600,6161187050,25200,25200,25200,25200,0
|
|
20240826,162500,6161187050,25200,25200,25200,25200,0
|
|
20240826,162400,6161187050,25200,25200,25200,25200,0
|
|
20240826,162300,6161187050,25200,25200,25200,25200,0
|
|
20240826,162200,6161187050,25200,25200,25200,25200,0
|
|
20240826,162100,6161187050,25200,25200,25200,25200,3891
|
|
20240826,162000,6161187050,25200,25200,25200,25200,0
|
|
20240826,161900,6161187050,25200,25200,25200,25200,0
|
|
20240826,161800,6161187050,25200,25200,25200,25200,0
|
|
20240826,161700,6161187050,25200,25200,25200,25200,0
|
|
20240826,161600,6161187050,25200,25200,25200,25200,0
|
|
20240826,161500,6161187050,25200,25200,25200,25200,0
|
|
20240826,161400,6161187050,25200,25200,25200,25200,0
|
|
20240826,161300,6161187050,25200,25200,25200,25200,0
|
|
20240826,161200,6161187050,25200,25200,25200,25200,0
|
|
20240826,161100,6161187050,25200,25200,25200,25200,0
|
|
20240826,161000,6161187050,25200,25200,25200,25200,0
|
|
20240826,160900,6161187050,25200,25200,25200,25200,0
|
|
20240826,160800,6161187050,25200,25200,25200,25200,0
|
|
20240826,160700,6161187050,25200,25200,25200,25200,0
|
|
20240826,160600,6161187050,25200,25200,25200,25200,0
|
|
20240826,160500,6161187050,25200,25200,25200,25200,0
|
|
20240826,160400,6161187050,25200,25200,25200,25200,0
|
|
20240826,160300,6161187050,25200,25200,25200,25200,0
|
|
20240826,160200,6161187050,25200,25200,25200,25200,0
|
|
20240826,160100,6161187050,25200,25200,25200,25200,0
|
|
20240826,160000,6161187050,25200,25200,25200,25200,0
|
|
20240826,155900,6161187050,25200,25200,25200,25200,0
|
|
20240826,155800,6161187050,25200,25200,25200,25200,0
|
|
20240826,155700,6161187050,25200,25200,25200,25200,0
|
|
20240826,155600,6161187050,25200,25200,25200,25200,0
|
|
20240826,155500,6161187050,25200,25200,25200,25200,0
|
|
20240826,155400,6161187050,25200,25200,25200,25200,0
|
|
20240826,155300,6161187050,25200,25200,25200,25200,0
|
|
20240826,155200,6161187050,25200,25200,25200,25200,0
|
|
20240826,155100,6161187050,25200,25200,25200,25200,3891
|
|
20240826,155000,6161187050,25200,25200,25200,25200,0
|
|
20240826,154900,6161187050,25200,25200,25200,25200,0
|
|
20240826,154800,6161187050,25200,25200,25200,25200,0
|
|
20240826,154700,6161187050,25200,25200,25200,25200,0
|
|
20240826,154600,6161187050,25200,25200,25200,25200,0
|
|
20240826,154500,6161187050,25200,25200,25200,25200,0
|
|
20240826,154400,6161187050,25200,25200,25200,25200,0
|
|
20240826,154300,6161187050,25200,25200,25200,25200,0
|
|
20240826,154200,6161187050,25200,25200,25200,25200,0
|
|
20240826,154100,6161187050,25200,25200,25200,25200,0
|
|
20240826,154000,6161187050,25200,25200,25200,25200,0
|
|
20240826,153900,6161187050,25200,25200,25200,25200,0
|
|
20240826,153800,6161187050,25200,25200,25200,25200,0
|
|
20240826,153700,6161187050,25200,25200,25200,25200,0
|
|
20240826,153600,6161187050,25200,25200,25200,25200,0
|
|
20240826,153500,6161187050,25200,25200,25200,25200,0
|
|
20240826,153400,6161187050,25200,25200,25200,25200,0
|
|
20240826,153300,6161187050,25200,25200,25200,25200,0
|
|
20240826,153200,6161187050,25200,25200,25200,25200,0
|
|
20240826,153100,6161187050,25200,25200,25200,25200,0
|
|
20240826,153000,6161187050,25200,25200,25200,25200,3891
|
|
20240826,152900,6063133850,25250,25250,25250,25250,0
|
|
20240826,152800,6063133850,25250,25250,25250,25250,0
|
|
20240826,152700,6063133850,25250,25250,25250,25250,0
|
|
20240826,152600,6063133850,25250,25250,25250,25250,0
|
|
20240826,152500,6063133850,25250,25250,25250,25250,0
|
|
20240826,152400,6063133850,25250,25250,25250,25250,0
|
|
20240826,152300,6063133850,25250,25250,25250,25250,0
|
|
20240826,152200,6063133850,25250,25250,25250,25250,0
|
|
20240826,152100,6063133850,25250,25250,25250,25250,0
|
|
20240826,152000,6063133850,25250,25250,25250,25250,0
|
|
20240826,151900,6063133850,25250,25300,25300,25250,77
|
|
20240826,151800,6061187200,25300,25250,25300,25250,566
|
|
20240826,151700,6046882550,25250,25200,25250,25200,86
|
|
20240826,151600,6044713350,25200,25250,25250,25200,776
|
|
20240826,151500,6025135400,25150,25250,25250,25150,416
|
|
20240826,151400,6014648600,25200,25250,25250,25200,140
|
|
20240826,151300,6011118800,25200,25200,25250,25200,589
|
|
20240826,151200,5996274200,25200,25200,25250,25200,128
|
|
20240826,151100,5993047300,25200,25200,25200,25200,344
|
|
20240826,151000,5984378500,25200,25200,25200,25150,89
|
|
20240826,150900,5982138250,25250,25200,25250,25150,405
|
|
20240826,150800,5971936900,25200,25250,25250,25200,269
|
|
20240826,150700,5965151650,25250,25200,25250,25200,141
|
|
20240826,150600,5961597150,25200,25200,25200,25150,931
|
|
20240826,150500,5938150200,25200,25200,25250,25200,557
|
|
20240826,150400,5924112450,25200,25200,25200,25150,209
|
|
20240826,150300,5918847150,25200,25150,25200,25150,41
|
|
20240826,150200,5917814200,25150,25200,25200,25150,29
|
|
20240826,150100,5917083550,25200,25200,25250,25200,364
|
|
20240826,150000,5907909400,25250,25200,25250,25200,71
|
|
20240826,145900,5906118400,25200,25200,25250,25200,160
|
|
20240826,145800,5902085000,25200,25200,25250,25200,38
|
|
20240826,145700,5901126100,25200,25200,25200,25150,337
|
|
20240826,145600,5892637900,25200,25150,25200,25150,33
|
|
20240826,145500,5891806600,25150,25150,25200,25150,259
|
|
20240826,145400,5885283000,25150,25250,25250,25150,71
|
|
20240826,145300,5883493750,25150,25200,25200,25150,301
|
|
20240826,145200,5875915900,25250,25250,25250,25200,60
|
|
20240826,145100,5874401300,25200,25200,25250,25200,204
|
|
20240826,145000,5869259150,25250,25250,25250,25200,39
|
|
20240826,144900,5868274550,25200,25200,25250,25200,279
|
|
20240826,144800,5861242000,25200,25200,25250,25200,135
|
|
20240826,144700,5857835900,25200,25200,25250,25200,42
|
|
20240826,144600,5856775700,25250,25200,25250,25200,66
|
|
20240826,144500,5855111150,25200,25200,25200,25200,4
|
|
20240826,144400,5855010350,25200,25250,25250,25200,749
|
|
20240826,144300,5836133750,25250,25300,25300,25250,208
|
|
20240826,144200,5830880450,25250,25250,25300,25250,100
|
|
20240826,144100,5828352900,25300,25300,25300,25300,26
|
|
20240826,144000,5827695100,25300,25300,25300,25250,98
|
|
20240826,143900,5825215750,25300,25300,25350,25300,40
|
|
20240826,143800,5824203300,25250,25250,25350,25250,324
|
|
20240826,143700,5816003100,25200,25250,25250,25200,400
|
|
20240826,143600,5805904950,25250,25300,25300,25250,421
|
|
20240826,143500,5795263650,25300,25300,25350,25300,131
|
|
20240826,143400,5791947900,25350,25350,25350,25300,158
|
|
20240826,143300,5787942650,25350,25300,25350,25300,66
|
|
20240826,143200,5786271550,25350,25350,25350,25350,29
|
|
20240826,143100,5785536400,25350,25350,25350,25300,84
|
|
20240826,143000,5783409400,25350,25350,25350,25350,36
|
|
20240826,142900,5782496800,25350,25300,25350,25300,229
|
|
20240826,142800,5776701800,25300,25400,25400,25300,341
|
|
20240826,142700,5768057900,25350,25300,25350,25300,811
|
|
20240826,142600,5747532100,25250,25300,25300,25250,71
|
|
20240826,142500,5745738000,25250,25250,25250,25250,21
|
|
20240826,142400,5745207750,25250,25250,25300,25250,95
|
|
20240826,142300,5742807200,25250,25300,25300,25250,74
|
|
20240826,142200,5740935050,25300,25250,25300,25250,278
|
|
20240826,142100,5733914100,25250,25300,25350,25250,73
|
|
20240826,142000,5732066750,25300,25300,25350,25300,66
|
|
20240826,141900,5730395600,25300,25350,25350,25300,141
|
|
20240826,141800,5726826750,25350,25350,25350,25350,56
|
|
20240826,141700,5725407150,25350,25350,25350,25350,42
|
|
20240826,141600,5724342450,25350,25300,25450,25300,2166
|
|
20240826,141500,5669326650,25300,25250,25300,25250,467
|
|
20240826,141400,5657524250,25250,25250,25250,25250,36
|
|
20240826,141300,5656615250,25200,25200,25250,25200,267
|
|
20240826,141200,5649885550,25200,25250,25250,25200,27
|
|
20240826,141100,5649203850,25200,25200,25250,25200,53
|
|
20240826,141000,5647867750,25250,25200,25250,25200,70
|
|
20240826,140900,5646101600,25200,25150,25200,25150,86
|
|
20240826,140800,5643936650,25200,25200,25200,25200,246
|
|
20240826,140700,5637737450,25150,25150,25150,25150,57
|
|
20240826,140600,5636303900,25150,25100,25150,25100,87
|
|
20240826,140500,5634118400,25150,25100,25150,25100,88
|
|
20240826,140400,5631906250,25150,25100,25150,25100,63
|
|
20240826,140300,5630324450,25150,25100,25150,25100,34
|
|
20240826,140200,5629469750,25100,25150,25150,25100,146
|
|
20240826,140100,5625801350,25150,25150,25150,25150,37
|
|
20240826,140000,5624870800,25100,25100,25150,25100,370
|
|
20240826,135900,5615582450,25100,25150,25150,25100,185
|
|
20240826,135800,5610931650,25150,25200,25200,25150,157
|
|
20240826,135700,5606982600,25150,25200,25200,25150,132
|
|
20240826,135600,5603658150,25200,25200,25200,25200,126
|
|
20240826,135500,5600482950,25200,25200,25200,25200,27
|
|
20240826,135400,5599802550,25200,25150,25200,25100,512
|
|
20240826,135300,5586950250,25150,25150,25150,25100,177
|
|
20240826,135200,5582500550,25150,25150,25150,25150,27
|
|
20240826,135100,5581821500,25150,25150,25150,25100,106
|
|
20240826,135000,5579157800,25150,25150,25150,25150,27
|
|
20240826,134900,5578478750,25150,25100,25150,25100,70
|
|
20240826,134800,5576720100,25150,25150,25150,25100,43
|
|
20240826,134700,5575638700,25100,25150,25200,25100,119
|
|
20240826,134600,5572646650,25150,25150,25200,25100,349
|
|
20240826,134500,5563871750,25150,25150,25150,25100,95
|
|
20240826,134400,5561482550,25100,25100,25100,25100,40
|
|
20240826,134300,5560478550,25150,25150,25150,25150,24
|
|
20240826,134200,5559874950,25150,25150,25150,25150,241
|
|
20240826,134100,5553813800,25200,25150,25200,25150,60
|
|
20240826,134000,5552304300,25150,25150,25150,25150,217
|
|
20240826,133900,5546846750,25150,25200,25200,25150,138
|
|
20240826,133800,5543375550,25200,25200,25200,25200,10
|
|
20240826,133700,5543123550,25200,25200,25200,25200,7
|
|
20240826,133600,5542947150,25200,25200,25250,25200,320
|
|
20240826,133500,5534880650,25250,25250,25250,25200,306
|
|
20240826,133400,5527166450,25200,25200,25250,25200,181
|
|
20240826,133300,5522598400,25250,25250,25250,25250,0
|
|
20240826,133200,5522598400,25250,25200,25250,25200,202
|
|
20240826,133100,5517502950,25200,25200,25200,25150,55
|
|
20240826,133000,5516118900,25200,25200,25200,25200,10
|
|
20240826,132900,5515866900,25200,25200,25200,25150,57
|
|
20240826,132800,5514432850,25200,25150,25200,25150,61
|
|
20240826,132700,5512898150,25150,25200,25200,25150,53
|
|
20240826,132600,5511565050,25150,25200,25200,25150,856
|
|
20240826,132500,5489996350,25250,25250,25250,25250,69
|
|
20240826,132400,5488254100,25250,25300,25300,25250,39
|
|
20240826,132300,5487267900,25300,25200,25300,25200,25
|
|
20240826,132200,5486637600,25200,25300,25300,25200,751
|
|
20240826,132100,5467639150,25150,25150,25350,25150,2788
|
|
20240826,132000,5397146900,25100,25100,25100,25100,49
|
|
20240826,131900,5395917000,25100,25150,25150,25100,277
|
|
20240826,131800,5388950500,25150,25050,25150,25050,666
|
|
20240826,131700,5372213350,25100,25100,25100,25100,12
|
|
20240826,131600,5371912150,25100,25050,25100,25050,68
|
|
20240826,131500,5370206000,25050,25050,25050,25050,93
|
|
20240826,131400,5367876350,25050,25050,25050,25050,116
|
|
20240826,131300,5364970550,25050,25050,25050,25000,80
|
|
20240826,131200,5362969550,25050,25050,25050,25050,110
|
|
20240826,131100,5360214050,25000,25000,25000,25000,146
|
|
20240826,131000,5356564050,25050,25000,25050,25000,55
|
|
20240826,130900,5355188800,25000,25000,25000,25000,38
|
|
20240826,130800,5354238800,25050,25050,25050,25050,79
|
|
20240826,130700,5352259850,25000,25000,25050,25000,489
|
|
20240826,130600,5340031850,25050,25050,25050,25050,4
|
|
20240826,130500,5339931650,25050,25050,25050,25000,233
|
|
20240826,130400,5334100050,25000,25000,25000,25000,38
|
|
20240826,130300,5333150050,25050,25050,25050,25050,65
|
|
20240826,130200,5331521800,25000,25050,25050,25000,326
|
|
20240826,130100,5323357600,25000,24950,25000,24950,935
|
|
20240826,130000,5299982650,24950,24950,24950,24900,210
|
|
20240826,125900,5294745100,25000,25000,25050,25000,337
|
|
20240826,125800,5286319600,25000,25000,25000,24950,187
|
|
20240826,125700,5281646700,25000,25000,25000,25000,68
|
|
20240826,125600,5279946700,24950,25000,25000,24950,36
|
|
20240826,125500,5279046750,25050,25000,25050,24950,4266
|
|
20240826,125400,5172389150,25000,24900,25000,24900,911
|
|
20240826,125300,5149666800,24950,24950,24950,24800,1057
|
|
20240826,125200,5123387150,24950,24900,24950,24900,106
|
|
20240826,125100,5120742500,24900,24900,24900,24900,139
|
|
20240826,125000,5117281400,24900,24900,24900,24900,1
|
|
20240826,124900,5117256500,24900,24850,24950,24850,51
|
|
20240826,124800,5115986150,24900,24900,24900,24900,498
|
|
20240826,124700,5103585950,24900,24850,24900,24850,57
|
|
20240826,124600,5102168750,24800,24900,24900,24800,261
|
|
20240826,124500,5095694700,24800,24850,24850,24800,195
|
|
20240826,124400,5090851500,24850,24900,24900,24850,12
|
|
20240826,124300,5090553250,24850,24800,24850,24800,274
|
|
20240826,124200,5083757250,24800,24800,24850,24800,400
|
|
20240826,124100,5073836750,24800,24850,24850,24800,225
|
|
20240826,124000,5068251750,24850,24850,24850,24850,41
|
|
20240826,123900,5067232900,24900,24850,24900,24850,12
|
|
20240826,123800,5066934200,24850,24850,24850,24800,193
|
|
20240826,123700,5062145200,24850,24900,24900,24850,969
|
|
20240826,123600,5038065500,24900,24850,24900,24850,55
|
|
20240826,123500,5036698200,24900,24900,24900,24900,58
|
|
20240826,123400,5035254000,24900,24850,24900,24850,44
|
|
20240826,123300,5034160400,24850,24900,24900,24850,353
|
|
20240826,123200,5025373050,24900,24850,24900,24850,68
|
|
20240826,123100,5023680050,24850,24900,24900,24850,44
|
|
20240826,123000,5022586600,24800,24850,24850,24800,29
|
|
20240826,122900,5021866100,24800,24850,24900,24800,228
|
|
20240826,122800,5016200400,24850,24900,24900,24850,181
|
|
20240826,122700,5011702300,24850,24850,24850,24850,560
|
|
20240826,122600,4997786300,24900,24900,24900,24850,255
|
|
20240826,122500,4991448800,24850,24850,24900,24850,50
|
|
20240826,122400,4990205800,24900,24900,24900,24900,2
|
|
20240826,122300,4990156000,24900,24950,24950,24650,14850
|
|
20240826,122200,4621947350,24950,24950,24950,24900,561
|
|
20240826,122100,4607977500,24950,24950,24950,24950,58
|
|
20240826,122000,4606530400,24900,24950,24950,24900,41
|
|
20240826,121900,4605507500,24900,24950,25000,24900,572
|
|
20240826,121800,4591240700,24900,24900,24950,24900,409
|
|
20240826,121700,4581041850,24950,24950,24950,24950,155
|
|
20240826,121600,4577174600,24950,24950,25000,24950,110
|
|
20240826,121500,4574429100,25000,24950,25000,24950,92
|
|
20240826,121400,4572131000,24950,24900,24950,24900,109
|
|
20240826,121300,4569411500,24900,24950,24950,24900,78
|
|
20240826,121200,4567467700,24950,24900,24950,24900,110
|
|
20240826,121100,4564723700,24850,24900,24900,24850,37
|
|
20240826,121000,4563804200,24900,24850,24900,24850,371
|
|
20240826,120900,4554581800,24900,24900,24900,24850,5307
|
|
20240826,120800,4422616700,24900,24950,24950,24900,621
|
|
20240826,120700,4407126750,24950,24950,24950,24950,2
|
|
20240826,120600,4407076850,25000,25000,25000,25000,290
|
|
20240826,120500,4399826850,24950,24950,24950,24950,45
|
|
20240826,120400,4398704100,25000,25000,25000,25000,0
|
|
20240826,120300,4398704100,25000,24950,25000,24950,47
|
|
20240826,120200,4397530400,24950,25000,25000,24950,37
|
|
20240826,120100,4396607200,25000,25000,25000,24950,18
|
|
20240826,120000,4396158000,24950,25000,25000,24950,57
|
|
20240826,115900,4394735350,24950,24950,24950,24950,10
|
|
20240826,115800,4394485850,24950,24950,24950,24950,40
|
|
20240826,115700,4393487850,24950,25000,25000,24950,118
|
|
20240826,115600,4390538300,25000,25000,25000,24950,63
|
|
20240826,115500,4388965450,25000,24950,25000,24950,20
|
|
20240826,115400,4388465950,24950,24950,25000,24950,59
|
|
20240826,115300,4386993350,25000,25000,25000,25000,20
|
|
20240826,115200,4386493350,24950,25000,25000,24950,163
|
|
20240826,115100,4382425800,24950,24950,25000,24950,54
|
|
20240826,115000,4381078400,25000,25000,25000,24950,927
|
|
20240826,114900,4357908400,24950,25000,25050,24950,2011
|
|
20240826,114800,4307554850,25000,24950,25000,24950,1103
|
|
20240826,114700,4279979900,24950,25050,25050,24950,120
|
|
20240826,114600,4276978250,25050,24950,25050,24950,20
|
|
20240826,114500,4276478250,24950,24950,25000,24950,1040
|
|
20240826,114400,4250528400,24950,25000,25050,24950,174
|
|
20240826,114300,4246172300,24900,24950,25050,24900,591
|
|
20240826,114200,4231419050,24950,25050,25050,24950,7
|
|
20240826,114100,4231243800,25000,24950,25050,24950,150
|
|
20240826,114000,4227494150,25000,24950,25050,24950,128
|
|
20240826,113900,4224294650,25000,25000,25000,25000,9
|
|
20240826,113800,4224069650,25000,24950,25000,24950,61
|
|
20240826,113700,4222547600,24950,25000,25050,24950,1147
|
|
20240826,113600,4193894050,24900,24950,24950,24900,356
|
|
20240826,113500,4185014900,24950,24950,24950,24950,10
|
|
20240826,113400,4184765400,25000,24950,25000,24950,42
|
|
20240826,113300,4183717400,25000,24950,25000,24950,39
|
|
20240826,113200,4182743850,24950,24950,24950,24950,34
|
|
20240826,113100,4181895550,24950,24950,25000,24900,484
|
|
20240826,113000,4169809600,25000,24950,25000,24950,125
|
|
20240826,112900,4166690200,24950,24950,25000,24950,14
|
|
20240826,112800,4166340750,25000,25000,25000,24950,59
|
|
20240826,112700,4164865850,25000,25000,25000,24950,234
|
|
20240826,112600,4159018150,25000,24900,25000,24900,260
|
|
20240826,112500,4152531050,24950,24950,25000,24900,799
|
|
20240826,112400,4132574150,24950,24950,24950,24900,96
|
|
20240826,112300,4130179450,25000,25000,25000,24950,692
|
|
20240826,112200,4112887000,25000,24950,25000,24950,409
|
|
20240826,112100,4102662500,24950,24900,25000,24900,1025
|
|
20240826,112000,4077138600,24950,24950,25000,24850,656
|
|
20240826,111900,4060825350,24900,25000,25050,24900,8233
|
|
20240826,111800,3855661400,25000,25000,25050,25000,1190
|
|
20240826,111700,3825911300,25050,25000,25050,25000,143
|
|
20240826,111600,3822335600,25000,25050,25050,25000,568
|
|
20240826,111500,3808124500,25050,25050,25150,25050,1001
|
|
20240826,111400,3783016900,25050,25050,25100,25000,187
|
|
20240826,111300,3778335050,25050,25050,25050,25000,212
|
|
20240826,111200,3773032150,25050,25050,25050,25000,2242
|
|
20240826,111100,3716962000,25000,25200,25200,25000,2659
|
|
20240826,111000,3650320150,25200,25150,25200,25100,871
|
|
20240826,110900,3628383000,25150,25150,25150,25150,144
|
|
20240826,110800,3624761400,25150,25150,25150,25150,191
|
|
20240826,110700,3619957750,25200,25100,25200,25100,706
|
|
20240826,110600,3602213200,25100,25150,25150,25100,171
|
|
20240826,110500,3597916600,25150,25150,25150,25100,175
|
|
20240826,110400,3593523600,25150,25100,25150,25100,1962
|
|
20240826,110300,3544251200,25000,25150,25200,25000,10515
|
|
20240826,110200,3281307500,25200,25150,25200,25050,700
|
|
20240826,110100,3263703500,25150,25200,25250,25000,11117
|
|
20240826,110000,2985233250,25200,25200,25250,25200,48
|
|
20240826,105900,2984023600,25250,25150,25250,25150,12
|
|
20240826,105800,2983721650,25200,25250,25250,25200,1071
|
|
20240826,105700,2956732100,25250,25350,25350,25250,23
|
|
20240826,105600,2956151150,25400,25250,25400,25250,411
|
|
20240826,105500,2945732900,25200,25200,25250,25100,971
|
|
20240826,105400,2921260950,25150,25100,25200,25000,3706
|
|
20240826,105300,2828271600,25150,25050,25200,25000,3378
|
|
20240826,105200,2743670850,25050,25100,25100,25050,827
|
|
20240826,105100,2722951700,25050,25100,25100,25050,2118
|
|
20240826,105000,2669881150,25100,25100,25150,25100,3054
|
|
20240826,104900,2593223750,25150,25150,25150,25100,1051
|
|
20240826,104800,2566818350,25150,25150,25200,25150,1795
|
|
20240826,104700,2521672250,25200,25200,25200,25150,1124
|
|
20240826,104600,2493393150,25150,25200,25200,25150,817
|
|
20240826,104500,2472835950,25150,25150,25200,25150,1128
|
|
20240826,104400,2444458850,25150,25200,25200,25150,1196
|
|
20240826,104300,2414370800,25200,25150,25200,25150,1112
|
|
20240826,104200,2386395900,25200,25150,25200,25150,1101
|
|
20240826,104100,2358671700,25200,25250,25250,25200,1720
|
|
20240826,104000,2315319250,25250,25300,25300,25250,244
|
|
20240826,103900,2309153050,25300,25400,25450,25200,5146
|
|
20240826,103800,2179014800,25450,25450,25450,25400,390
|
|
20240826,103700,2169107950,25450,25400,25450,25400,14
|
|
20240826,103600,2168751800,25400,25400,25450,25400,411
|
|
20240826,103500,2158312300,25450,25450,25450,25450,143
|
|
20240826,103400,2154672950,25450,25500,25500,25400,17
|
|
20240826,103300,2154239850,25400,25400,25400,25400,16
|
|
20240826,103200,2153833450,25350,25500,25500,25350,19
|
|
20240826,103100,2153350300,25500,25500,25500,25500,30
|
|
20240826,103000,2152585300,25450,25350,25450,25350,746
|
|
20240826,102900,2133667550,25350,25350,25350,25350,79
|
|
20240826,102800,2131664900,25350,25400,25400,25350,124
|
|
20240826,102700,2128520950,25400,25450,25450,25400,1207
|
|
20240826,102600,2097863100,25450,25450,25450,25450,1
|
|
20240826,102500,2097837650,25450,25450,25450,25450,4
|
|
20240826,102400,2097735850,25550,25450,25550,25400,37
|
|
20240826,102300,2096793600,25450,25450,25450,25450,680
|
|
20240826,102200,2079487600,25450,25500,25500,25450,50
|
|
20240826,102100,2078213100,25500,25450,25500,25450,295
|
|
20240826,102000,2070704850,25500,25450,25500,25450,6
|
|
20240826,101900,2070552050,25450,25450,25450,25450,79
|
|
20240826,101800,2068541500,25500,25400,25600,25400,87
|
|
20240826,101700,2066322900,25450,25450,25500,25400,459
|
|
20240826,101600,2054641450,25450,25450,25450,25400,911
|
|
20240826,101500,2031457250,25450,25550,25550,25450,14
|
|
20240826,101400,2031099950,25450,25450,25450,25450,397
|
|
20240826,101300,2020996300,25450,25500,25500,25450,429
|
|
20240826,101200,2010062250,25500,25500,25550,25500,668
|
|
20240826,101100,1993025650,25500,25600,25600,25500,976
|
|
20240826,101000,1968089150,25600,25550,25600,25550,136
|
|
20240826,100900,1964614050,25650,25500,25650,25450,663
|
|
20240826,100800,1947733000,25550,25550,25600,25550,59
|
|
20240826,100700,1946225050,25550,25500,25600,25500,23
|
|
20240826,100600,1945637200,25600,25550,25600,25500,337
|
|
20240826,100500,1937041250,25500,25400,25550,25400,35
|
|
20240826,100400,1936150150,25400,25600,25700,25400,4148
|
|
20240826,100300,1830329150,25550,25600,25650,25550,525
|
|
20240826,100200,1816899800,25650,25650,25650,25650,58
|
|
20240826,100100,1815412100,25700,25650,25700,25650,12
|
|
20240826,100000,1815103750,25600,25600,25700,25600,13
|
|
20240826,095900,1814770750,25700,25600,25700,25550,113
|
|
20240826,095800,1811877800,25700,25600,25700,25600,11
|
|
20240826,095700,1811595200,25600,25600,25600,25600,10
|
|
20240826,095600,1811339200,25600,25600,25650,25550,452
|
|
20240826,095500,1799774250,25600,25600,25700,25600,820
|
|
20240826,095400,1778781150,25700,25700,25700,25350,13941
|
|
20240826,095300,1423707600,25700,25800,25850,25700,4102
|
|
20240826,095200,1318097600,25850,25900,25900,25850,97
|
|
20240826,095100,1315585550,25900,25850,25900,25800,126
|
|
20240826,095000,1312326300,25800,25900,25900,25800,163
|
|
20240826,094900,1308110050,25900,25800,25900,25800,12
|
|
20240826,094800,1307799350,25900,25850,25900,25850,99
|
|
20240826,094700,1305239300,25850,25850,25850,25850,2
|
|
20240826,094600,1305187600,25800,25850,25850,25800,24
|
|
20240826,094500,1304567800,25850,25800,25850,25800,20
|
|
20240826,094400,1304051650,25800,25800,25850,25800,147
|
|
20240826,094300,1300258950,25850,25900,25900,25850,622
|
|
20240826,094200,1284167450,25900,25900,25900,25900,297
|
|
20240826,094100,1276475150,25900,25950,25950,25900,196
|
|
20240826,094000,1271389000,25950,25850,25950,25850,709
|
|
20240826,093900,1252991050,25850,25950,25950,25850,335
|
|
20240826,093800,1244313550,25950,25850,25950,25850,951
|
|
20240826,093700,1219661600,25900,25750,25900,25750,823
|
|
20240826,093600,1198407600,25700,25650,25700,25650,139
|
|
20240826,093500,1194837200,25650,25600,25650,25600,171
|
|
20240826,093400,1190454600,25650,25650,25650,25650,3
|
|
20240826,093300,1190377650,25650,25600,25700,25600,154
|
|
20240826,093200,1186435100,25600,25700,25700,25550,1558
|
|
20240826,093100,1146599800,25700,25600,25700,25550,115
|
|
20240826,093000,1143655050,25600,25500,25600,25450,199
|
|
20240826,092900,1138569150,25500,25550,25550,25350,5859
|
|
20240826,092800,989582250,25550,25550,25550,25550,913
|
|
20240826,092700,966255100,25600,25600,25600,25600,596
|
|
20240826,092600,950997500,25600,25700,25700,25600,2263
|
|
20240826,092500,892981400,25700,25750,25750,25700,212
|
|
20240826,092400,887532950,25750,25750,25750,25700,575
|
|
20240826,092300,872736200,25750,25750,25750,25750,141
|
|
20240826,092200,869105450,25800,25900,25900,25750,2016
|
|
20240826,092100,817062900,25900,25850,25900,25850,33
|
|
20240826,092000,816208300,25850,25850,25900,25850,64
|
|
20240826,091900,814553850,25850,25900,25900,25850,1566
|
|
20240826,091800,774050500,25900,25900,26000,25900,118
|
|
20240826,091700,770992500,25900,26000,26000,25900,996
|
|
20240826,091600,745156100,25950,25900,25950,25900,132
|
|
20240826,091500,741730750,25950,25950,25950,25950,109
|
|
20240826,091400,738902200,25950,25900,25950,25900,315
|
|
20240826,091300,730733550,25850,25900,25950,25850,1585
|
|
20240826,091200,689689400,25900,26000,26000,25900,252
|
|
20240826,091100,683154550,26000,26000,26050,25900,2056
|
|
20240826,091000,629813200,26000,26050,26050,26000,1021
|
|
20240826,090900,603243900,26100,26100,26100,26050,659
|
|
20240826,090800,586059550,26050,26100,26200,26050,469
|
|
20240826,090700,573817800,26100,26200,26250,26100,1361
|
|
20240826,090600,538222450,26150,26250,26250,26100,320
|
|
20240826,090500,529854300,26150,26250,26250,26150,1365
|
|
20240826,090400,494107050,26250,26250,26300,26250,548
|
|
20240826,090300,479721550,26250,26300,26300,26200,5134
|
|
20240826,090200,344890350,26300,26400,26400,26300,1294
|
|
20240826,090100,310799950,26350,26350,26500,26300,1701
|
|
20240826,090000,265900900,26300,26500,26500,26300,10054
|