624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,192100,14240799200,23700,23700,23700,23700,7093
|
|
20240829,192000,14240799200,23700,23700,23700,23700,0
|
|
20240829,191900,14240799200,23700,23700,23700,23700,0
|
|
20240829,191800,14240799200,23700,23700,23700,23700,0
|
|
20240829,191700,14240799200,23700,23700,23700,23700,0
|
|
20240829,191600,14240799200,23700,23700,23700,23700,0
|
|
20240829,191500,14240799200,23700,23700,23700,23700,0
|
|
20240829,191400,14240799200,23700,23700,23700,23700,0
|
|
20240829,191300,14240799200,23700,23700,23700,23700,0
|
|
20240829,191200,14240799200,23700,23700,23700,23700,0
|
|
20240829,191100,14240799200,23700,23700,23700,23700,0
|
|
20240829,191000,14240799200,23700,23700,23700,23700,0
|
|
20240829,190900,14240799200,23700,23700,23700,23700,0
|
|
20240829,190800,14240799200,23700,23700,23700,23700,0
|
|
20240829,190700,14240799200,23700,23700,23700,23700,0
|
|
20240829,190600,14240799200,23700,23700,23700,23700,0
|
|
20240829,190500,14240799200,23700,23700,23700,23700,0
|
|
20240829,190400,14240799200,23700,23700,23700,23700,0
|
|
20240829,190300,14240799200,23700,23700,23700,23700,0
|
|
20240829,190200,14240799200,23700,23700,23700,23700,0
|
|
20240829,190100,14240799200,23700,23700,23700,23700,0
|
|
20240829,190000,14240799200,23700,23700,23700,23700,0
|
|
20240829,185900,14240799200,23700,23700,23700,23700,0
|
|
20240829,185800,14240799200,23700,23700,23700,23700,0
|
|
20240829,185700,14240799200,23700,23700,23700,23700,0
|
|
20240829,185600,14240799200,23700,23700,23700,23700,0
|
|
20240829,185500,14240799200,23700,23700,23700,23700,0
|
|
20240829,185400,14240799200,23700,23700,23700,23700,0
|
|
20240829,185300,14240799200,23700,23700,23700,23700,0
|
|
20240829,185200,14240799200,23700,23700,23700,23700,0
|
|
20240829,185100,14240799200,23700,23700,23700,23700,7093
|
|
20240829,185000,14240799200,23700,23700,23700,23700,0
|
|
20240829,184900,14240799200,23700,23700,23700,23700,0
|
|
20240829,184800,14240799200,23700,23700,23700,23700,0
|
|
20240829,184700,14240799200,23700,23700,23700,23700,0
|
|
20240829,184600,14240799200,23700,23700,23700,23700,0
|
|
20240829,184500,14240799200,23700,23700,23700,23700,0
|
|
20240829,184400,14240799200,23700,23700,23700,23700,0
|
|
20240829,184300,14240799200,23700,23700,23700,23700,0
|
|
20240829,184200,14240799200,23700,23700,23700,23700,0
|
|
20240829,184100,14240799200,23700,23700,23700,23700,0
|
|
20240829,184000,14240799200,23700,23700,23700,23700,0
|
|
20240829,183900,14240799200,23700,23700,23700,23700,0
|
|
20240829,183800,14240799200,23700,23700,23700,23700,0
|
|
20240829,183700,14240799200,23700,23700,23700,23700,0
|
|
20240829,183600,14240799200,23700,23700,23700,23700,0
|
|
20240829,183500,14240799200,23700,23700,23700,23700,0
|
|
20240829,183400,14240799200,23700,23700,23700,23700,0
|
|
20240829,183300,14240799200,23700,23700,23700,23700,0
|
|
20240829,183200,14240799200,23700,23700,23700,23700,0
|
|
20240829,183100,14240799200,23700,23700,23700,23700,0
|
|
20240829,183000,14240799200,23700,23700,23700,23700,0
|
|
20240829,182900,14240799200,23700,23700,23700,23700,0
|
|
20240829,182800,14240799200,23700,23700,23700,23700,0
|
|
20240829,182700,14240799200,23700,23700,23700,23700,0
|
|
20240829,182600,14240799200,23700,23700,23700,23700,0
|
|
20240829,182500,14240799200,23700,23700,23700,23700,0
|
|
20240829,182400,14240799200,23700,23700,23700,23700,0
|
|
20240829,182300,14240799200,23700,23700,23700,23700,0
|
|
20240829,182200,14240799200,23700,23700,23700,23700,0
|
|
20240829,182100,14240799200,23700,23700,23700,23700,7093
|
|
20240829,182000,14240799200,23700,23700,23700,23700,0
|
|
20240829,181900,14240799200,23700,23700,23700,23700,0
|
|
20240829,181800,14240799200,23700,23700,23700,23700,0
|
|
20240829,181700,14240799200,23700,23700,23700,23700,0
|
|
20240829,181600,14240799200,23700,23700,23700,23700,0
|
|
20240829,181500,14240799200,23700,23700,23700,23700,0
|
|
20240829,181400,14240799200,23700,23700,23700,23700,0
|
|
20240829,181300,14240799200,23700,23700,23700,23700,0
|
|
20240829,181200,14240799200,23700,23700,23700,23700,0
|
|
20240829,181100,14240799200,23700,23700,23700,23700,0
|
|
20240829,181000,14240799200,23700,23700,23700,23700,0
|
|
20240829,180900,14240799200,23700,23700,23700,23700,0
|
|
20240829,180800,14240799200,23700,23700,23700,23700,0
|
|
20240829,180700,14240799200,23700,23700,23700,23700,0
|
|
20240829,180600,14240799200,23700,23700,23700,23700,0
|
|
20240829,180500,14240799200,23700,23700,23700,23700,0
|
|
20240829,180400,14240799200,23700,23700,23700,23700,0
|
|
20240829,180300,14240799200,23700,23700,23700,23700,0
|
|
20240829,180200,14240799200,23700,23700,23700,23700,0
|
|
20240829,180100,14240799200,23700,23700,23700,23700,0
|
|
20240829,180000,14240799200,23700,23700,23700,23700,0
|
|
20240829,175900,14240799200,23700,23700,23700,23700,0
|
|
20240829,175800,14240799200,23700,23700,23700,23700,0
|
|
20240829,175700,14240799200,23700,23700,23700,23700,0
|
|
20240829,175600,14240799200,23700,23700,23700,23700,0
|
|
20240829,175500,14240799200,23700,23700,23700,23700,0
|
|
20240829,175400,14240799200,23700,23700,23700,23700,0
|
|
20240829,175300,14240799200,23700,23700,23700,23700,0
|
|
20240829,175200,14240799200,23700,23700,23700,23700,0
|
|
20240829,175100,14240799200,23700,23700,23700,23700,7093
|
|
20240829,175000,14240799200,23700,23700,23700,23700,0
|
|
20240829,174900,14240799200,23700,23700,23700,23700,0
|
|
20240829,174800,14240799200,23700,23700,23700,23700,0
|
|
20240829,174700,14240799200,23700,23700,23700,23700,0
|
|
20240829,174600,14240799200,23700,23700,23700,23700,0
|
|
20240829,174500,14240799200,23700,23700,23700,23700,0
|
|
20240829,174400,14240799200,23700,23700,23700,23700,0
|
|
20240829,174300,14240799200,23700,23700,23700,23700,0
|
|
20240829,174200,14240799200,23700,23700,23700,23700,0
|
|
20240829,174100,14240799200,23700,23700,23700,23700,0
|
|
20240829,174000,14240799200,23700,23700,23700,23700,0
|
|
20240829,173900,14240799200,23700,23700,23700,23700,0
|
|
20240829,173800,14240799200,23700,23700,23700,23700,0
|
|
20240829,173700,14240799200,23700,23700,23700,23700,0
|
|
20240829,173600,14240799200,23700,23700,23700,23700,0
|
|
20240829,173500,14240799200,23700,23700,23700,23700,0
|
|
20240829,173400,14240799200,23700,23700,23700,23700,0
|
|
20240829,173300,14240799200,23700,23700,23700,23700,0
|
|
20240829,173200,14240799200,23700,23700,23700,23700,0
|
|
20240829,173100,14240799200,23700,23700,23700,23700,0
|
|
20240829,173000,14240799200,23700,23700,23700,23700,0
|
|
20240829,172900,14240799200,23700,23700,23700,23700,0
|
|
20240829,172800,14240799200,23700,23700,23700,23700,0
|
|
20240829,172700,14240799200,23700,23700,23700,23700,0
|
|
20240829,172600,14240799200,23700,23700,23700,23700,0
|
|
20240829,172500,14240799200,23700,23700,23700,23700,0
|
|
20240829,172400,14240799200,23700,23700,23700,23700,0
|
|
20240829,172300,14240799200,23700,23700,23700,23700,0
|
|
20240829,172200,14240799200,23700,23700,23700,23700,0
|
|
20240829,172100,14240799200,23700,23700,23700,23700,7093
|
|
20240829,172000,14240799200,23700,23700,23700,23700,0
|
|
20240829,171900,14240799200,23700,23700,23700,23700,0
|
|
20240829,171800,14240799200,23700,23700,23700,23700,0
|
|
20240829,171700,14240799200,23700,23700,23700,23700,0
|
|
20240829,171600,14240799200,23700,23700,23700,23700,0
|
|
20240829,171500,14240799200,23700,23700,23700,23700,0
|
|
20240829,171400,14240799200,23700,23700,23700,23700,0
|
|
20240829,171300,14240799200,23700,23700,23700,23700,0
|
|
20240829,171200,14240799200,23700,23700,23700,23700,0
|
|
20240829,171100,14240799200,23700,23700,23700,23700,0
|
|
20240829,171000,14240799200,23700,23700,23700,23700,0
|
|
20240829,170900,14240799200,23700,23700,23700,23700,0
|
|
20240829,170800,14240799200,23700,23700,23700,23700,0
|
|
20240829,170700,14240799200,23700,23700,23700,23700,0
|
|
20240829,170600,14240799200,23700,23700,23700,23700,0
|
|
20240829,170500,14240799200,23700,23700,23700,23700,0
|
|
20240829,170400,14240799200,23700,23700,23700,23700,0
|
|
20240829,170300,14240799200,23700,23700,23700,23700,0
|
|
20240829,170200,14240799200,23700,23700,23700,23700,0
|
|
20240829,170100,14240799200,23700,23700,23700,23700,0
|
|
20240829,170000,14240799200,23700,23700,23700,23700,0
|
|
20240829,165900,14240799200,23700,23700,23700,23700,0
|
|
20240829,165800,14240799200,23700,23700,23700,23700,0
|
|
20240829,165700,14240799200,23700,23700,23700,23700,0
|
|
20240829,165600,14240799200,23700,23700,23700,23700,0
|
|
20240829,165500,14240799200,23700,23700,23700,23700,0
|
|
20240829,165400,14240799200,23700,23700,23700,23700,0
|
|
20240829,165300,14240799200,23700,23700,23700,23700,0
|
|
20240829,165200,14240799200,23700,23700,23700,23700,0
|
|
20240829,165100,14240799200,23700,23700,23700,23700,7093
|
|
20240829,165000,14240799200,23700,23700,23700,23700,0
|
|
20240829,164900,14240799200,23700,23700,23700,23700,0
|
|
20240829,164800,14240799200,23700,23700,23700,23700,0
|
|
20240829,164700,14240799200,23700,23700,23700,23700,0
|
|
20240829,164600,14240799200,23700,23700,23700,23700,0
|
|
20240829,164500,14240799200,23700,23700,23700,23700,0
|
|
20240829,164400,14240799200,23700,23700,23700,23700,0
|
|
20240829,164300,14240799200,23700,23700,23700,23700,0
|
|
20240829,164200,14240799200,23700,23700,23700,23700,0
|
|
20240829,164100,14240799200,23700,23700,23700,23700,0
|
|
20240829,164000,14240799200,23700,23700,23700,23700,0
|
|
20240829,163900,14240799200,23700,23700,23700,23700,0
|
|
20240829,163800,14240799200,23700,23700,23700,23700,0
|
|
20240829,163700,14240799200,23700,23700,23700,23700,0
|
|
20240829,163600,14240799200,23700,23700,23700,23700,0
|
|
20240829,163500,14240799200,23700,23700,23700,23700,0
|
|
20240829,163400,14240799200,23700,23700,23700,23700,0
|
|
20240829,163300,14240799200,23700,23700,23700,23700,0
|
|
20240829,163200,14240799200,23700,23700,23700,23700,0
|
|
20240829,163100,14240799200,23700,23700,23700,23700,0
|
|
20240829,163000,14240799200,23700,23700,23700,23700,0
|
|
20240829,162900,14240799200,23700,23700,23700,23700,0
|
|
20240829,162800,14240799200,23700,23700,23700,23700,0
|
|
20240829,162700,14240799200,23700,23700,23700,23700,0
|
|
20240829,162600,14240799200,23700,23700,23700,23700,0
|
|
20240829,162500,14240799200,23700,23700,23700,23700,0
|
|
20240829,162400,14240799200,23700,23700,23700,23700,0
|
|
20240829,162300,14240799200,23700,23700,23700,23700,0
|
|
20240829,162200,14240799200,23700,23700,23700,23700,0
|
|
20240829,162100,14240799200,23700,23700,23700,23700,7093
|
|
20240829,162000,14240799200,23700,23700,23700,23700,0
|
|
20240829,161900,14240799200,23700,23700,23700,23700,0
|
|
20240829,161800,14240799200,23700,23700,23700,23700,0
|
|
20240829,161700,14240799200,23700,23700,23700,23700,0
|
|
20240829,161600,14240799200,23700,23700,23700,23700,0
|
|
20240829,161500,14240799200,23700,23700,23700,23700,0
|
|
20240829,161400,14240799200,23700,23700,23700,23700,0
|
|
20240829,161300,14240799200,23700,23700,23700,23700,0
|
|
20240829,161200,14240799200,23700,23700,23700,23700,0
|
|
20240829,161100,14240799200,23700,23700,23700,23700,0
|
|
20240829,161000,14240799200,23700,23700,23700,23700,0
|
|
20240829,160900,14240799200,23700,23700,23700,23700,0
|
|
20240829,160800,14240799200,23700,23700,23700,23700,0
|
|
20240829,160700,14240799200,23700,23700,23700,23700,0
|
|
20240829,160600,14240799200,23700,23700,23700,23700,0
|
|
20240829,160500,14240799200,23700,23700,23700,23700,0
|
|
20240829,160400,14240799200,23700,23700,23700,23700,0
|
|
20240829,160300,14240799200,23700,23700,23700,23700,0
|
|
20240829,160200,14240799200,23700,23700,23700,23700,0
|
|
20240829,160100,14240799200,23700,23700,23700,23700,0
|
|
20240829,160000,14240799200,23700,23700,23700,23700,0
|
|
20240829,155900,14240799200,23700,23700,23700,23700,0
|
|
20240829,155800,14240799200,23700,23700,23700,23700,0
|
|
20240829,155700,14240799200,23700,23700,23700,23700,0
|
|
20240829,155600,14240799200,23700,23700,23700,23700,0
|
|
20240829,155500,14240799200,23700,23700,23700,23700,0
|
|
20240829,155400,14240799200,23700,23700,23700,23700,0
|
|
20240829,155300,14240799200,23700,23700,23700,23700,0
|
|
20240829,155200,14240799200,23700,23700,23700,23700,0
|
|
20240829,155100,14240799200,23700,23700,23700,23700,7093
|
|
20240829,155000,14240799200,23700,23700,23700,23700,0
|
|
20240829,154900,14240799200,23700,23700,23700,23700,0
|
|
20240829,154800,14240799200,23700,23700,23700,23700,0
|
|
20240829,154700,14240799200,23700,23700,23700,23700,0
|
|
20240829,154600,14240799200,23700,23700,23700,23700,0
|
|
20240829,154500,14240799200,23700,23700,23700,23700,0
|
|
20240829,154400,14240799200,23700,23700,23700,23700,0
|
|
20240829,154300,14240799200,23700,23700,23700,23700,0
|
|
20240829,154200,14240799200,23700,23700,23700,23700,0
|
|
20240829,154100,14240799200,23700,23700,23700,23700,0
|
|
20240829,154000,14240799200,23700,23700,23700,23700,0
|
|
20240829,153900,14240799200,23700,23700,23700,23700,0
|
|
20240829,153800,14240799200,23700,23700,23700,23700,0
|
|
20240829,153700,14240799200,23700,23700,23700,23700,0
|
|
20240829,153600,14240799200,23700,23700,23700,23700,0
|
|
20240829,153500,14240799200,23700,23700,23700,23700,0
|
|
20240829,153400,14240799200,23700,23700,23700,23700,0
|
|
20240829,153300,14240799200,23700,23700,23700,23700,0
|
|
20240829,153200,14240799200,23700,23700,23700,23700,0
|
|
20240829,153100,14240799200,23700,23700,23700,23700,0
|
|
20240829,153000,14240799200,23700,23700,23700,23700,7093
|
|
20240829,152900,14072695100,23800,23800,23800,23800,0
|
|
20240829,152800,14072695100,23800,23800,23800,23800,0
|
|
20240829,152700,14072695100,23800,23800,23800,23800,0
|
|
20240829,152600,14072695100,23800,23800,23800,23800,0
|
|
20240829,152500,14072695100,23800,23800,23800,23800,0
|
|
20240829,152400,14072695100,23800,23800,23800,23800,0
|
|
20240829,152300,14072695100,23800,23800,23800,23800,0
|
|
20240829,152200,14072695100,23800,23800,23800,23800,0
|
|
20240829,152100,14072695100,23800,23800,23800,23800,0
|
|
20240829,152000,14072695100,23800,23800,23800,23800,0
|
|
20240829,151900,14072695100,23800,23800,23850,23800,286
|
|
20240829,151800,14065884800,23850,23850,23850,23850,341
|
|
20240829,151700,14057751950,23850,23800,23850,23800,1645
|
|
20240829,151600,14018558550,23850,23800,23850,23800,779
|
|
20240829,151500,13999996200,23800,23800,23850,23750,1068
|
|
20240829,151400,13974628350,23800,23800,23850,23750,1229
|
|
20240829,151300,13945389500,23800,23850,23850,23800,1675
|
|
20240829,151200,13905517750,23800,23850,23900,23800,806
|
|
20240829,151100,13886309300,23750,23850,23850,23750,1094
|
|
20240829,151000,13860267400,23850,23850,23850,23800,672
|
|
20240829,150900,13844254950,23800,23850,23850,23800,902
|
|
20240829,150800,13822764850,23850,23800,23900,23800,1243
|
|
20240829,150700,13793137550,23800,23800,23900,23800,854
|
|
20240829,150600,13772790600,23850,23900,23950,23800,1029
|
|
20240829,150500,13748249500,23850,23900,23900,23850,948
|
|
20240829,150400,13725614550,23900,23950,23950,23850,896
|
|
20240829,150300,13704188400,23900,23900,23950,23850,1109
|
|
20240829,150200,13677683100,23850,23900,23950,23850,781
|
|
20240829,150100,13659031450,23900,23950,23950,23900,1145
|
|
20240829,150000,13631638050,23900,23900,23950,23900,788
|
|
20240829,145900,13612791900,23950,23950,23950,23900,1691
|
|
20240829,145800,13572337450,23950,23900,23950,23900,952
|
|
20240829,145700,13549565900,23900,23850,23900,23850,852
|
|
20240829,145600,13529233050,23900,23950,23950,23850,1102
|
|
20240829,145500,13502874100,23900,23900,23950,23900,556
|
|
20240829,145400,13489582100,23900,23900,23950,23800,874
|
|
20240829,145300,13468721150,23900,23900,23950,23850,855
|
|
20240829,145200,13448291350,23900,23850,23900,23850,698
|
|
20240829,145100,13431614900,23850,23900,23900,23850,736
|
|
20240829,145000,13414049450,23850,23850,23950,23850,924
|
|
20240829,144900,13391990200,23850,23850,23900,23800,1287
|
|
20240829,144800,13361314100,23900,23900,24000,23850,670
|
|
20240829,144700,13345288500,23950,24050,24050,23800,1528
|
|
20240829,144600,13308718050,24050,24000,24100,23950,3831
|
|
20240829,144500,13216666800,24000,23900,24000,23850,2781
|
|
20240829,144400,13150133500,23850,23900,23900,23850,1889
|
|
20240829,144300,13105038700,23850,23800,23900,23800,1675
|
|
20240829,144200,13065092350,23800,23800,23850,23750,780
|
|
20240829,144100,13046524800,23800,23800,23850,23750,1576
|
|
20240829,144000,13008987500,23850,23800,23850,23750,1105
|
|
20240829,143900,12982668550,23750,23750,23800,23750,676
|
|
20240829,143800,12966608700,23750,23800,23800,23750,746
|
|
20240829,143700,12948865450,23800,23850,23850,23750,676
|
|
20240829,143600,12932803050,23800,23800,23850,23750,963
|
|
20240829,143500,12909897600,23800,23800,23800,23800,1002
|
|
20240829,143400,12886050000,23800,23800,23800,23750,492
|
|
20240829,143300,12874352950,23750,23800,23850,23750,950
|
|
20240829,143200,12851745850,23800,23800,23850,23800,4329
|
|
20240829,143100,12748704600,23800,23750,23850,23750,952
|
|
20240829,143000,12726026700,23750,23700,23800,23700,693
|
|
20240829,142900,12709572850,23700,23850,23850,23700,897
|
|
20240829,142800,12688270650,23800,23850,23850,23800,737
|
|
20240829,142700,12670704700,23800,23750,23850,23750,950
|
|
20240829,142600,12648100200,23750,23700,23800,23700,1529
|
|
20240829,142500,12611811500,23700,23650,23700,23600,750
|
|
20240829,142400,12594074750,23600,23600,23750,23600,651
|
|
20240829,142300,12578699450,23600,23650,23650,23550,1061
|
|
20240829,142200,12553656550,23650,23650,23650,23600,1338
|
|
20240829,142100,12522033750,23700,23650,23700,23650,656
|
|
20240829,142000,12506509750,23650,23700,23700,23650,964
|
|
20240829,141900,12483691100,23700,23750,23750,23700,1059
|
|
20240829,141800,12458590900,23750,23750,23800,23700,562
|
|
20240829,141700,12445244350,23800,23750,23800,23750,1084
|
|
20240829,141600,12419473400,23750,23800,23800,23750,733
|
|
20240829,141500,12402054650,23800,23800,23900,23800,1225
|
|
20240829,141400,12372898000,23800,23850,23850,23800,632
|
|
20240829,141300,12357840700,23800,23850,23900,23800,1542
|
|
20240829,141200,12321082150,23850,23750,23850,23750,2345
|
|
20240829,141100,12265255600,23800,23700,23800,23700,989
|
|
20240829,141000,12241782350,23750,23750,23750,23700,610
|
|
20240829,140900,12227320300,23750,23750,23800,23750,669
|
|
20240829,140800,12211431100,23800,23800,23800,23750,1463
|
|
20240829,140700,12176619650,23850,23800,23850,23800,126
|
|
20240829,140600,12173617150,23850,23800,23850,23800,291
|
|
20240829,140500,12166686350,23800,23850,23900,23800,400
|
|
20240829,140400,12157148400,23900,23850,23900,23850,493
|
|
20240829,140300,12145387650,23850,23800,23900,23800,517
|
|
20240829,140200,12133062950,23800,23900,23900,23800,1509
|
|
20240829,140100,12097058600,23900,23900,23950,23900,588
|
|
20240829,140000,12083004300,23950,23850,23950,23850,294
|
|
20240829,135900,12075977500,23850,23950,23950,23850,1606
|
|
20240829,135800,12037582600,23900,23850,23950,23850,1155
|
|
20240829,135700,12010004300,23850,23850,24000,23850,4641
|
|
20240829,135600,11898838050,23850,23900,23950,23800,1175
|
|
20240829,135500,11870798550,23900,23750,23950,23700,10864
|
|
20240829,135400,11611813950,23750,23800,23850,23700,1782
|
|
20240829,135300,11569440750,23800,23650,23800,23650,5003
|
|
20240829,135200,11450613000,23650,23550,23700,23550,2430
|
|
20240829,135100,11393206700,23550,23450,23550,23450,713
|
|
20240829,135000,11376432300,23450,23400,23500,23400,514
|
|
20240829,134900,11364378550,23400,23450,23500,23400,545
|
|
20240829,134800,11351619200,23450,23500,23500,23400,218
|
|
20240829,134700,11346507050,23500,23500,23500,23400,426
|
|
20240829,134600,11336521900,23450,23450,23500,23450,176
|
|
20240829,134500,11332391700,23450,23450,23500,23400,220
|
|
20240829,134400,11327233200,23450,23450,23450,23400,659
|
|
20240829,134300,11311797150,23450,23550,23550,23450,300
|
|
20240829,134200,11304752350,23550,23450,23550,23450,104
|
|
20240829,134100,11302311400,23400,23450,23500,23400,897
|
|
20240829,134000,11281297100,23450,23500,23550,23450,4336
|
|
20240829,133900,11179519950,23550,23500,23550,23500,44
|
|
20240829,133800,11178484700,23550,23550,23550,23500,620
|
|
20240829,133700,11163911900,23550,23550,23550,23500,164
|
|
20240829,133600,11160054200,23500,23550,23550,23500,287
|
|
20240829,133500,11153296550,23550,23550,23550,23500,752
|
|
20240829,133400,11135616450,23550,23550,23550,23550,56
|
|
20240829,133300,11134297650,23500,23550,23550,23500,351
|
|
20240829,133200,11126045800,23550,23600,23600,23550,1647
|
|
20240829,133100,11087257700,23600,23600,23650,23600,127
|
|
20240829,133000,11084260450,23600,23600,23650,23550,248
|
|
20240829,132900,11078410100,23600,23550,23650,23550,673
|
|
20240829,132800,11062543450,23600,23500,23600,23500,2028
|
|
20240829,132700,11014699400,23550,23550,23600,23500,734
|
|
20240829,132600,10997413800,23550,23550,23600,23500,466
|
|
20240829,132500,10986453350,23600,23550,23600,23500,730
|
|
20240829,132400,10969264600,23550,23500,23550,23500,402
|
|
20240829,132300,10959803300,23500,23550,23600,23500,582
|
|
20240829,132200,10946096800,23550,23550,23600,23550,521
|
|
20240829,132100,10933821350,23550,23550,23550,23500,230
|
|
20240829,132000,10928408600,23500,23600,23600,23500,474
|
|
20240829,131900,10917255900,23600,23550,23600,23550,157
|
|
20240829,131800,10913554600,23550,23600,23600,23550,859
|
|
20240829,131700,10893296200,23600,23600,23650,23550,579
|
|
20240829,131600,10879657600,23550,23600,23650,23550,731
|
|
20240829,131500,10862406300,23650,23550,23650,23500,2995
|
|
20240829,131400,10791852150,23500,23600,23600,23500,798
|
|
20240829,131300,10773067900,23550,23500,23550,23500,658
|
|
20240829,131200,10757582400,23500,23400,23550,23400,2354
|
|
20240829,131100,10702215450,23500,23450,23500,23400,1334
|
|
20240829,131000,10670936100,23450,23400,23450,23400,201
|
|
20240829,130900,10666232150,23400,23450,23500,23400,657
|
|
20240829,130800,10650829500,23400,23400,23500,23400,668
|
|
20240829,130700,10635172600,23450,23350,23450,23350,1113
|
|
20240829,130600,10609100500,23450,23350,23500,23350,2647
|
|
20240829,130500,10547120100,23350,23350,23400,23250,2151
|
|
20240829,130400,10496893750,23300,23300,23350,23300,83
|
|
20240829,130300,10494959350,23250,23250,23350,23250,1153
|
|
20240829,130200,10468068750,23250,23300,23350,23200,1319
|
|
20240829,130100,10437360300,23300,23150,23300,23150,2397
|
|
20240829,130000,10381668050,23150,23050,23150,23050,760
|
|
20240829,125900,10364131450,23100,23100,23150,23050,940
|
|
20240829,125800,10342422050,23100,23100,23100,23050,694
|
|
20240829,125700,10326404400,23100,23100,23150,23100,1207
|
|
20240829,125600,10298518250,23100,23100,23150,23100,1267
|
|
20240829,125500,10269247300,23150,23100,23150,23100,1677
|
|
20240829,125400,10230454000,23100,23150,23150,23100,1390
|
|
20240829,125300,10198338800,23150,23150,23150,23100,1932
|
|
20240829,125200,10153697500,23100,23150,23200,23100,1041
|
|
20240829,125100,10129632500,23150,23100,23200,23100,1094
|
|
20240829,125000,10104320950,23150,23150,23200,23100,1249
|
|
20240829,124900,10075404000,23150,23200,23200,23150,738
|
|
20240829,124800,10058318650,23150,23150,23250,23150,492
|
|
20240829,124700,10046922400,23150,23200,23200,23150,1111
|
|
20240829,124600,10021185950,23200,23200,23250,23150,607
|
|
20240829,124500,10007100700,23200,23250,23250,23200,909
|
|
20240829,124400,9986008350,23200,23250,23250,23200,995
|
|
20240829,124300,9962916450,23250,23250,23250,23200,761
|
|
20240829,124200,9945245150,23250,23250,23300,23250,724
|
|
20240829,124100,9928411050,23300,23250,23300,23200,1269
|
|
20240829,124000,9898882650,23300,23300,23300,23250,746
|
|
20240829,123900,9881535300,23250,23250,23300,23250,679
|
|
20240829,123800,9865747300,23200,23250,23250,23200,1244
|
|
20240829,123700,9836877700,23250,23250,23300,23200,1111
|
|
20240829,123600,9811050050,23300,23250,23300,23250,800
|
|
20240829,123500,9792442700,23250,23150,23250,23150,1744
|
|
20240829,123400,9752038500,23200,23150,23200,23100,630
|
|
20240829,123300,9737448800,23150,23150,23150,23100,1428
|
|
20240829,123200,9704449150,23150,23150,23150,23100,868
|
|
20240829,123100,9684356950,23150,23150,23200,23150,847
|
|
20240829,123000,9664746600,23200,23150,23200,23150,1615
|
|
20240829,122900,9627358200,23200,23100,23200,23100,1030
|
|
20240829,122800,9603526950,23150,23150,23150,23100,954
|
|
20240829,122700,9581473100,23150,23150,23200,23100,724
|
|
20240829,122600,9564718300,23200,23150,23200,23150,1162
|
|
20240829,122500,9537817200,23200,23150,23200,23150,520
|
|
20240829,122400,9525777450,23150,23150,23200,23100,931
|
|
20240829,122300,9504235300,23150,23200,23200,23100,1015
|
|
20240829,122200,9480771850,23150,23150,23200,23100,598
|
|
20240829,122100,9466930150,23150,23150,23200,23150,934
|
|
20240829,122000,9445302850,23200,23150,23200,23100,407
|
|
20240829,121900,9435893200,23100,23200,23200,23100,1372
|
|
20240829,121800,9404136850,23150,23200,23200,23150,986
|
|
20240829,121700,9381307800,23150,23200,23200,23150,1105
|
|
20240829,121600,9355719650,23150,23150,23200,23150,1119
|
|
20240829,121500,9329804500,23150,23150,23150,23100,1461
|
|
20240829,121400,9296002850,23150,23200,23200,23150,1127
|
|
20240829,121300,9269901200,23150,23200,23200,23150,793
|
|
20240829,121200,9251520600,23200,23200,23250,23150,1681
|
|
20240829,121100,9212520950,23200,23200,23250,23200,983
|
|
20240829,121000,9189711000,23200,23250,23300,23200,3498
|
|
20240829,120900,9108465850,23250,23250,23300,23250,1354
|
|
20240829,120800,9076984050,23300,23350,23350,23250,4923
|
|
20240829,120700,8962273700,23300,23300,23350,23300,1163
|
|
20240829,120600,8935171800,23300,23300,23350,23300,605
|
|
20240829,120500,8921071950,23300,23300,23350,23300,688
|
|
20240829,120400,8905029550,23350,23350,23400,23350,1386
|
|
20240829,120300,8872665450,23350,23350,23400,23300,1122
|
|
20240829,120200,8846485450,23350,23300,23350,23300,1056
|
|
20240829,120100,8821863450,23350,23300,23350,23300,1390
|
|
20240829,120000,8789432900,23300,23300,23350,23300,822
|
|
20240829,115900,8770276000,23350,23350,23350,23300,862
|
|
20240829,115800,8750186150,23300,23350,23350,23300,1416
|
|
20240829,115700,8717170500,23350,23350,23350,23300,704
|
|
20240829,115600,8700752750,23350,23300,23400,23300,802
|
|
20240829,115500,8682051750,23300,23300,23350,23300,1038
|
|
20240829,115400,8657865250,23300,23350,23350,23300,656
|
|
20240829,115300,8642550450,23350,23350,23400,23350,723
|
|
20240829,115200,8625667700,23350,23400,23400,23350,1047
|
|
20240829,115100,8601208000,23400,23350,23400,23350,1663
|
|
20240829,115000,8562375350,23350,23350,23500,23350,10697
|
|
20240829,114900,8312058750,23350,23400,23450,23350,1645
|
|
20240829,114800,8273597400,23400,23400,23450,23350,571
|
|
20240829,114700,8260236050,23400,23400,23450,23400,682
|
|
20240829,114600,8244275250,23400,23450,23450,23350,1136
|
|
20240829,114500,8217705250,23400,23400,23450,23400,1008
|
|
20240829,114400,8194107050,23400,23400,23500,23350,842
|
|
20240829,114300,8174407400,23400,23400,23450,23350,925
|
|
20240829,114200,8152800550,23350,23350,23400,23350,3332
|
|
20240829,114100,8074990700,23400,23450,23450,23400,1268
|
|
20240829,114000,8045316800,23400,23400,23450,23400,1208
|
|
20240829,113900,8017046250,23400,23400,23400,23400,825
|
|
20240829,113800,7997741250,23400,23450,23450,23400,491
|
|
20240829,113700,7986245000,23400,23450,23500,23400,863
|
|
20240829,113600,7966019650,23450,23400,23550,23400,1028
|
|
20240829,113500,7941928000,23450,23450,23450,23400,841
|
|
20240829,113400,7922238600,23400,23450,23450,23400,1668
|
|
20240829,113300,7883207200,23450,23450,23450,23400,405
|
|
20240829,113200,7873717400,23450,23450,23500,23400,861
|
|
20240829,113100,7853532250,23450,23400,23500,23400,885
|
|
20240829,113000,7832797900,23450,23400,23450,23400,2467
|
|
20240829,112900,7775036550,23400,23500,23500,23400,4396
|
|
20240829,112800,7672122850,23450,23450,23500,23450,1484
|
|
20240829,112700,7637315450,23500,23500,23550,23450,1826
|
|
20240829,112600,7594413800,23550,23500,23550,23500,1204
|
|
20240829,112500,7566106300,23500,23450,23550,23450,2138
|
|
20240829,112400,7515944550,23450,23450,23500,23450,487
|
|
20240829,112300,7504521200,23500,23450,23550,23450,1013
|
|
20240829,112200,7480730450,23500,23450,23500,23450,1733
|
|
20240829,112100,7440072250,23500,23450,23500,23450,2032
|
|
20240829,112000,7392386300,23500,23450,23500,23450,1967
|
|
20240829,111900,7346241400,23450,23500,23500,23450,2345
|
|
20240829,111800,7291192000,23500,23500,23550,23450,5858
|
|
20240829,111700,7153544950,23500,23550,23600,23500,6054
|
|
20240829,111600,7010987950,23550,23600,23650,23550,3827
|
|
20240829,111500,6920678000,23600,23650,23700,23600,592
|
|
20240829,111400,6906681300,23650,23650,23650,23600,1391
|
|
20240829,111300,6873797900,23650,23700,23700,23650,1043
|
|
20240829,111200,6849130900,23650,23700,23700,23650,1216
|
|
20240829,111100,6820368700,23700,23650,23700,23650,1013
|
|
20240829,111000,6796408450,23700,23650,23700,23650,1689
|
|
20240829,110900,6756438000,23700,23750,23750,23650,787
|
|
20240829,110800,6737791800,23750,23700,23750,23700,491
|
|
20240829,110700,6726153250,23700,23700,23750,23700,727
|
|
20240829,110600,6708914800,23700,23750,23750,23700,387
|
|
20240829,110500,6699739450,23700,23700,23750,23700,466
|
|
20240829,110400,6688687350,23700,23700,23750,23700,944
|
|
20240829,110300,6666314500,23700,23700,23750,23700,1060
|
|
20240829,110200,6641173450,23750,23700,23750,23700,410
|
|
20240829,110100,6631454450,23750,23750,23750,23700,776
|
|
20240829,110000,6613061750,23700,23700,23750,23700,218
|
|
20240829,105900,6607890050,23750,23700,23750,23700,359
|
|
20240829,105800,6599377800,23700,23750,23800,23700,560
|
|
20240829,105700,6586085450,23750,23750,23750,23700,349
|
|
20240829,105600,6577806800,23700,23750,23750,23700,704
|
|
20240829,105500,6561098650,23700,23800,23800,23700,415
|
|
20240829,105400,6551250000,23750,23750,23800,23750,336
|
|
20240829,105300,6543268450,23750,23750,23800,23750,507
|
|
20240829,105200,6531226900,23700,23700,23750,23700,679
|
|
20240829,105100,6515133050,23700,23700,23750,23700,2372
|
|
20240829,105000,6458910050,23700,23750,23750,23700,553
|
|
20240829,104900,6445790550,23750,23750,23800,23750,1294
|
|
20240829,104800,6415051850,23750,23800,23850,23750,550
|
|
20240829,104700,6401985150,23850,23750,23850,23750,538
|
|
20240829,104600,6389193300,23800,23800,23800,23750,561
|
|
20240829,104500,6375868200,23800,23750,23800,23750,623
|
|
20240829,104400,6361059900,23800,23750,23800,23750,1042
|
|
20240829,104300,6336311150,23750,23800,23850,23700,4051
|
|
20240829,104200,6240074950,23800,23800,23850,23800,1080
|
|
20240829,104100,6214369050,23800,23800,23900,23800,539
|
|
20240829,104000,6201518150,23850,23850,23900,23800,954
|
|
20240829,103900,6178772750,23850,23850,23900,23850,461
|
|
20240829,103800,6167763700,23850,23900,23900,23850,1213
|
|
20240829,103700,6138832600,23850,23900,23900,23850,535
|
|
20240829,103600,6126049100,23900,23850,23950,23850,762
|
|
20240829,103500,6107835300,23850,23900,23900,23850,292
|
|
20240829,103400,6100870000,23850,23850,23850,23850,420
|
|
20240829,103300,6090853000,23900,23900,23900,23850,5485
|
|
20240829,103200,5959764000,23950,24000,24000,23950,1817
|
|
20240829,103100,5916244550,23950,23950,24000,23950,780
|
|
20240829,103000,5897555000,23950,23950,24000,23950,404
|
|
20240829,102900,5887877550,23950,24000,24000,23950,819
|
|
20240829,102800,5868262000,23950,23950,23950,23900,729
|
|
20240829,102700,5850819650,23950,23850,24000,23850,1145
|
|
20240829,102600,5823420750,23900,23850,23900,23850,580
|
|
20240829,102500,5809562550,23900,23850,23900,23850,617
|
|
20240829,102400,5794845150,23900,23900,23900,23850,441
|
|
20240829,102300,5784320800,23850,23900,23900,23850,287
|
|
20240829,102200,5777463650,23900,23950,23950,23900,951
|
|
20240829,102100,5754728650,23900,23900,23950,23900,188
|
|
20240829,102000,5750234900,23900,23900,23950,23900,283
|
|
20240829,101900,5743471150,23900,23950,23950,23900,1540
|
|
20240829,101800,5706633600,23950,23900,23950,23900,216
|
|
20240829,101700,5701470550,23950,23900,23950,23900,349
|
|
20240829,101600,5693117100,23900,23900,23950,23900,260
|
|
20240829,101500,5686901500,23950,23950,23950,23900,411
|
|
20240829,101400,5677065050,23950,23900,23950,23900,303
|
|
20240829,101300,5669818950,23900,23900,23950,23850,412
|
|
20240829,101200,5659973800,23900,24000,24000,23900,370
|
|
20240829,101100,5651125850,23900,24000,24000,23850,4025
|
|
20240829,101000,5554973450,24000,24000,24050,23950,4982
|
|
20240829,100900,5435491750,24050,24050,24100,24000,1110
|
|
20240829,100800,5408774600,24050,24100,24100,24050,520
|
|
20240829,100700,5396267550,24100,24050,24100,24050,1331
|
|
20240829,100600,5364256000,24050,24050,24150,24050,456
|
|
20240829,100500,5353278750,24050,24150,24150,24050,493
|
|
20240829,100400,5341399300,24250,24050,24300,24050,614
|
|
20240829,100300,5326544350,24100,24100,24100,24100,358
|
|
20240829,100200,5317916550,24100,24150,24150,24100,606
|
|
20240829,100100,5303306450,24150,24100,24150,24050,458
|
|
20240829,100000,5292277050,24100,24100,24150,24050,1071
|
|
20240829,095900,5266468550,24100,24150,24150,24100,251
|
|
20240829,095800,5260414500,24100,24150,24200,24100,427
|
|
20240829,095700,5250120250,24100,24100,24150,24100,1115
|
|
20240829,095600,5223240950,24150,24150,24150,24100,1011
|
|
20240829,095500,5198850850,24100,24150,24150,24100,663
|
|
20240829,095400,5182869450,24100,24150,24150,24050,638
|
|
20240829,095300,5167495100,24100,24150,24200,24100,2234
|
|
20240829,095200,5113629400,24100,24100,24300,24100,1651
|
|
20240829,095100,5073663450,24150,24150,24200,24100,1011
|
|
20240829,095000,5049262100,24100,24100,24150,24050,1442
|
|
20240829,094900,5014540050,24050,24050,24100,24050,294
|
|
20240829,094800,5007464950,24100,24050,24100,24050,1252
|
|
20240829,094700,4977325200,24050,24050,24100,24000,1055
|
|
20240829,094600,4951951250,24000,24100,24100,24000,937
|
|
20240829,094500,4929444500,24200,24250,24350,23300,37436
|
|
20240829,094400,4036513150,24300,24300,24300,24250,408
|
|
20240829,094300,4026613950,24300,24250,24300,24250,596
|
|
20240829,094200,4012147500,24250,24350,24400,24250,1187
|
|
20240829,094100,3983323650,24300,24400,24400,24300,1272
|
|
20240829,094000,3952368850,24450,24350,24450,24250,1198
|
|
20240829,093900,3923203500,24300,24300,24350,24300,694
|
|
20240829,093800,3906309950,24300,24250,24350,24250,1445
|
|
20240829,093700,3871207550,24250,24250,24250,24200,1043
|
|
20240829,093600,3845939800,24250,24400,24400,24200,2833
|
|
20240829,093500,3777208350,24400,24350,24500,24300,1685
|
|
20240829,093400,3736162600,24250,24200,24350,24150,1972
|
|
20240829,093300,3688278700,24200,24200,24250,24150,916
|
|
20240829,093200,3666106900,24200,24100,24300,24050,3192
|
|
20240829,093100,3588854550,24150,24000,24150,24000,1920
|
|
20240829,093000,3542641100,24050,24000,24050,24000,1576
|
|
20240829,092900,3504760150,24000,24000,24050,23950,2618
|
|
20240829,092800,3441953800,24000,24000,24000,23950,1262
|
|
20240829,092700,3411724450,24000,24050,24100,23900,5052
|
|
20240829,092600,3290568000,24050,24050,24100,24000,2451
|
|
20240829,092500,3231645650,24050,24050,24100,24050,1895
|
|
20240829,092400,3186011750,24050,24150,24200,24000,5999
|
|
20240829,092300,3041697950,24050,23900,24250,23900,4166
|
|
20240829,092200,2941809750,23950,23950,23950,23900,1035
|
|
20240829,092100,2917035550,23950,23950,23950,23900,1455
|
|
20240829,092000,2882214950,23950,23950,24000,23850,3771
|
|
20240829,091900,2792119600,24000,24200,24200,23950,7743
|
|
20240829,091800,2606071250,24200,24100,24200,24100,1401
|
|
20240829,091700,2572242250,24100,24200,24200,24050,5017
|
|
20240829,091600,2451231800,24200,24150,24250,24150,1741
|
|
20240829,091500,2409144250,24150,24250,24300,24150,2854
|
|
20240829,091400,2340084200,24250,24200,24300,24150,3213
|
|
20240829,091300,2262313300,24200,24300,24300,24150,2302
|
|
20240829,091200,2206608500,24350,24300,24400,24200,8443
|
|
20240829,091100,2001694150,24300,24600,24600,24300,5149
|
|
20240829,091000,1876203600,24450,24400,24700,24400,4224
|
|
20240829,090900,1772873050,24400,24500,24700,24350,6960
|
|
20240829,090800,1602472950,24500,24700,24800,24500,9901
|
|
20240829,090700,1358912100,24700,24750,24850,24650,6547
|
|
20240829,090600,1197109850,24750,24750,24800,24700,1252
|
|
20240829,090500,1166118900,24750,24850,24850,24650,1510
|
|
20240829,090400,1128821650,24850,24750,24850,24600,3647
|
|
20240829,090300,1038970800,24700,24700,24750,24650,6756
|
|
20240829,090200,872132200,24700,24850,24950,24600,8014
|
|
20240829,090100,674143050,24850,24700,24850,24650,2675
|
|
20240829,090000,608034050,24650,24700,24800,24650,24619
|