614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,191100,28359306650,26350,26350,26350,26350,48689
|
|
20240807,191000,28359306650,26350,26350,26350,26350,0
|
|
20240807,190900,28359306650,26350,26350,26350,26350,0
|
|
20240807,190800,28359306650,26350,26350,26350,26350,0
|
|
20240807,190700,28359306650,26350,26350,26350,26350,0
|
|
20240807,190600,28359306650,26350,26350,26350,26350,0
|
|
20240807,190500,28359306650,26350,26350,26350,26350,0
|
|
20240807,190400,28359306650,26350,26350,26350,26350,0
|
|
20240807,190300,28359306650,26350,26350,26350,26350,0
|
|
20240807,190200,28359306650,26350,26350,26350,26350,0
|
|
20240807,190100,28359306650,26350,26350,26350,26350,0
|
|
20240807,190000,28359306650,26350,26350,26350,26350,0
|
|
20240807,185900,28359306650,26350,26350,26350,26350,0
|
|
20240807,185800,28359306650,26350,26350,26350,26350,0
|
|
20240807,185700,28359306650,26350,26350,26350,26350,0
|
|
20240807,185600,28359306650,26350,26350,26350,26350,0
|
|
20240807,185500,28359306650,26350,26350,26350,26350,0
|
|
20240807,185400,28359306650,26350,26350,26350,26350,0
|
|
20240807,185300,28359306650,26350,26350,26350,26350,0
|
|
20240807,185200,28359306650,26350,26350,26350,26350,0
|
|
20240807,185100,28359306650,26350,26350,26350,26350,0
|
|
20240807,185000,28359306650,26350,26350,26350,26350,0
|
|
20240807,184900,28359306650,26350,26350,26350,26350,0
|
|
20240807,184800,28359306650,26350,26350,26350,26350,0
|
|
20240807,184700,28359306650,26350,26350,26350,26350,0
|
|
20240807,184600,28359306650,26350,26350,26350,26350,0
|
|
20240807,184500,28359306650,26350,26350,26350,26350,0
|
|
20240807,184400,28359306650,26350,26350,26350,26350,0
|
|
20240807,184300,28359306650,26350,26350,26350,26350,0
|
|
20240807,184200,28359306650,26350,26350,26350,26350,0
|
|
20240807,184100,28359306650,26350,26350,26350,26350,48689
|
|
20240807,184000,28359306650,26350,26350,26350,26350,0
|
|
20240807,183900,28359306650,26350,26350,26350,26350,0
|
|
20240807,183800,28359306650,26350,26350,26350,26350,0
|
|
20240807,183700,28359306650,26350,26350,26350,26350,0
|
|
20240807,183600,28359306650,26350,26350,26350,26350,0
|
|
20240807,183500,28359306650,26350,26350,26350,26350,0
|
|
20240807,183400,28359306650,26350,26350,26350,26350,0
|
|
20240807,183300,28359306650,26350,26350,26350,26350,0
|
|
20240807,183200,28359306650,26350,26350,26350,26350,0
|
|
20240807,183100,28359306650,26350,26350,26350,26350,0
|
|
20240807,183000,28359306650,26350,26350,26350,26350,0
|
|
20240807,182900,28359306650,26350,26350,26350,26350,0
|
|
20240807,182800,28359306650,26350,26350,26350,26350,0
|
|
20240807,182700,28359306650,26350,26350,26350,26350,0
|
|
20240807,182600,28359306650,26350,26350,26350,26350,0
|
|
20240807,182500,28359306650,26350,26350,26350,26350,0
|
|
20240807,182400,28359306650,26350,26350,26350,26350,0
|
|
20240807,182300,28359306650,26350,26350,26350,26350,0
|
|
20240807,182200,28359306650,26350,26350,26350,26350,0
|
|
20240807,182100,28359306650,26350,26350,26350,26350,0
|
|
20240807,182000,28359306650,26350,26350,26350,26350,0
|
|
20240807,181900,28359306650,26350,26350,26350,26350,0
|
|
20240807,181800,28359306650,26350,26350,26350,26350,0
|
|
20240807,181700,28359306650,26350,26350,26350,26350,0
|
|
20240807,181600,28359306650,26350,26350,26350,26350,0
|
|
20240807,181500,28359306650,26350,26350,26350,26350,0
|
|
20240807,181400,28359306650,26350,26350,26350,26350,0
|
|
20240807,181300,28359306650,26350,26350,26350,26350,0
|
|
20240807,181200,28359306650,26350,26350,26350,26350,0
|
|
20240807,181100,28359306650,26350,26350,26350,26350,48689
|
|
20240807,181000,28359306650,26350,26350,26350,26350,0
|
|
20240807,180900,28359306650,26350,26350,26350,26350,0
|
|
20240807,180800,28359306650,26350,26350,26350,26350,0
|
|
20240807,180700,28359306650,26350,26350,26350,26350,0
|
|
20240807,180600,28359306650,26350,26350,26350,26350,0
|
|
20240807,180500,28359306650,26350,26350,26350,26350,0
|
|
20240807,180400,28359306650,26350,26350,26350,26350,0
|
|
20240807,180300,28359306650,26350,26350,26350,26350,0
|
|
20240807,180200,28359306650,26350,26350,26350,26350,0
|
|
20240807,180100,28359306650,26350,26350,26350,26350,0
|
|
20240807,180000,28359306650,26350,26350,26350,26350,0
|
|
20240807,175900,28359306650,26350,26350,26350,26350,0
|
|
20240807,175800,28359306650,26350,26350,26350,26350,0
|
|
20240807,175700,28359306650,26350,26350,26350,26350,0
|
|
20240807,175600,28359306650,26350,26350,26350,26350,0
|
|
20240807,175500,28359306650,26350,26350,26350,26350,0
|
|
20240807,175400,28359306650,26350,26350,26350,26350,0
|
|
20240807,175300,28359306650,26350,26350,26350,26350,0
|
|
20240807,175200,28359306650,26350,26350,26350,26350,0
|
|
20240807,175100,28359306650,26350,26350,26350,26350,0
|
|
20240807,175000,28359306650,26350,26350,26350,26350,0
|
|
20240807,174900,28359306650,26350,26350,26350,26350,0
|
|
20240807,174800,28359306650,26350,26350,26350,26350,0
|
|
20240807,174700,28359306650,26350,26350,26350,26350,0
|
|
20240807,174600,28359306650,26350,26350,26350,26350,0
|
|
20240807,174500,28359306650,26350,26350,26350,26350,0
|
|
20240807,174400,28359306650,26350,26350,26350,26350,0
|
|
20240807,174300,28359306650,26350,26350,26350,26350,0
|
|
20240807,174200,28359306650,26350,26350,26350,26350,0
|
|
20240807,174100,28359306650,26350,26350,26350,26350,48689
|
|
20240807,174000,28359306650,26350,26350,26350,26350,0
|
|
20240807,173900,28359306650,26350,26350,26350,26350,0
|
|
20240807,173800,28359306650,26350,26350,26350,26350,0
|
|
20240807,173700,28359306650,26350,26350,26350,26350,0
|
|
20240807,173600,28359306650,26350,26350,26350,26350,0
|
|
20240807,173500,28359306650,26350,26350,26350,26350,0
|
|
20240807,173400,28359306650,26350,26350,26350,26350,0
|
|
20240807,173300,28359306650,26350,26350,26350,26350,0
|
|
20240807,173200,28359306650,26350,26350,26350,26350,0
|
|
20240807,173100,28359306650,26350,26350,26350,26350,0
|
|
20240807,173000,28359306650,26350,26350,26350,26350,0
|
|
20240807,172900,28359306650,26350,26350,26350,26350,0
|
|
20240807,172800,28359306650,26350,26350,26350,26350,0
|
|
20240807,172700,28359306650,26350,26350,26350,26350,0
|
|
20240807,172600,28359306650,26350,26350,26350,26350,0
|
|
20240807,172500,28359306650,26350,26350,26350,26350,0
|
|
20240807,172400,28359306650,26350,26350,26350,26350,0
|
|
20240807,172300,28359306650,26350,26350,26350,26350,0
|
|
20240807,172200,28359306650,26350,26350,26350,26350,0
|
|
20240807,172100,28359306650,26350,26350,26350,26350,0
|
|
20240807,172000,28359306650,26350,26350,26350,26350,0
|
|
20240807,171900,28359306650,26350,26350,26350,26350,0
|
|
20240807,171800,28359306650,26350,26350,26350,26350,0
|
|
20240807,171700,28359306650,26350,26350,26350,26350,0
|
|
20240807,171600,28359306650,26350,26350,26350,26350,0
|
|
20240807,171500,28359306650,26350,26350,26350,26350,0
|
|
20240807,171400,28359306650,26350,26350,26350,26350,0
|
|
20240807,171300,28359306650,26350,26350,26350,26350,0
|
|
20240807,171200,28359306650,26350,26350,26350,26350,0
|
|
20240807,171100,28359306650,26350,26350,26350,26350,48689
|
|
20240807,171000,28359306650,26350,26350,26350,26350,0
|
|
20240807,170900,28359306650,26350,26350,26350,26350,0
|
|
20240807,170800,28359306650,26350,26350,26350,26350,0
|
|
20240807,170700,28359306650,26350,26350,26350,26350,0
|
|
20240807,170600,28359306650,26350,26350,26350,26350,0
|
|
20240807,170500,28359306650,26350,26350,26350,26350,0
|
|
20240807,170400,28359306650,26350,26350,26350,26350,0
|
|
20240807,170300,28359306650,26350,26350,26350,26350,0
|
|
20240807,170200,28359306650,26350,26350,26350,26350,0
|
|
20240807,170100,28359306650,26350,26350,26350,26350,0
|
|
20240807,170000,28359306650,26350,26350,26350,26350,0
|
|
20240807,165900,28359306650,26350,26350,26350,26350,0
|
|
20240807,165800,28359306650,26350,26350,26350,26350,0
|
|
20240807,165700,28359306650,26350,26350,26350,26350,0
|
|
20240807,165600,28359306650,26350,26350,26350,26350,0
|
|
20240807,165500,28359306650,26350,26350,26350,26350,0
|
|
20240807,165400,28359306650,26350,26350,26350,26350,0
|
|
20240807,165300,28359306650,26350,26350,26350,26350,0
|
|
20240807,165200,28359306650,26350,26350,26350,26350,0
|
|
20240807,165100,28359306650,26350,26350,26350,26350,0
|
|
20240807,165000,28359306650,26350,26350,26350,26350,0
|
|
20240807,164900,28359306650,26350,26350,26350,26350,0
|
|
20240807,164800,28359306650,26350,26350,26350,26350,0
|
|
20240807,164700,28359306650,26350,26350,26350,26350,0
|
|
20240807,164600,28359306650,26350,26350,26350,26350,0
|
|
20240807,164500,28359306650,26350,26350,26350,26350,0
|
|
20240807,164400,28359306650,26350,26350,26350,26350,0
|
|
20240807,164300,28359306650,26350,26350,26350,26350,0
|
|
20240807,164200,28359306650,26350,26350,26350,26350,0
|
|
20240807,164100,28359306650,26350,26350,26350,26350,48689
|
|
20240807,164000,28359306650,26350,26350,26350,26350,0
|
|
20240807,163900,28359306650,26350,26350,26350,26350,0
|
|
20240807,163800,28359306650,26350,26350,26350,26350,0
|
|
20240807,163700,28359306650,26350,26350,26350,26350,0
|
|
20240807,163600,28359306650,26350,26350,26350,26350,0
|
|
20240807,163500,28359306650,26350,26350,26350,26350,0
|
|
20240807,163400,28359306650,26350,26350,26350,26350,0
|
|
20240807,163300,28359306650,26350,26350,26350,26350,0
|
|
20240807,163200,28359306650,26350,26350,26350,26350,0
|
|
20240807,163100,28359306650,26350,26350,26350,26350,0
|
|
20240807,163000,28359306650,26350,26350,26350,26350,0
|
|
20240807,162900,28359306650,26350,26350,26350,26350,0
|
|
20240807,162800,28359306650,26350,26350,26350,26350,0
|
|
20240807,162700,28359306650,26350,26350,26350,26350,0
|
|
20240807,162600,28359306650,26350,26350,26350,26350,0
|
|
20240807,162500,28359306650,26350,26350,26350,26350,0
|
|
20240807,162400,28359306650,26350,26350,26350,26350,0
|
|
20240807,162300,28359306650,26350,26350,26350,26350,0
|
|
20240807,162200,28359306650,26350,26350,26350,26350,0
|
|
20240807,162100,28359306650,26350,26350,26350,26350,0
|
|
20240807,162000,28359306650,26350,26350,26350,26350,0
|
|
20240807,161900,28359306650,26350,26350,26350,26350,0
|
|
20240807,161800,28359306650,26350,26350,26350,26350,0
|
|
20240807,161700,28359306650,26350,26350,26350,26350,0
|
|
20240807,161600,28359306650,26350,26350,26350,26350,0
|
|
20240807,161500,28359306650,26350,26350,26350,26350,0
|
|
20240807,161400,28359306650,26350,26350,26350,26350,0
|
|
20240807,161300,28359306650,26350,26350,26350,26350,0
|
|
20240807,161200,28359306650,26350,26350,26350,26350,0
|
|
20240807,161100,28359306650,26350,26350,26350,26350,48689
|
|
20240807,161000,28359306650,26350,26350,26350,26350,0
|
|
20240807,160900,28359306650,26350,26350,26350,26350,0
|
|
20240807,160800,28359306650,26350,26350,26350,26350,0
|
|
20240807,160700,28359306650,26350,26350,26350,26350,0
|
|
20240807,160600,28359306650,26350,26350,26350,26350,0
|
|
20240807,160500,28359306650,26350,26350,26350,26350,0
|
|
20240807,160400,28359306650,26350,26350,26350,26350,0
|
|
20240807,160300,28359306650,26350,26350,26350,26350,0
|
|
20240807,160200,28359306650,26350,26350,26350,26350,0
|
|
20240807,160100,28359306650,26350,26350,26350,26350,0
|
|
20240807,160000,28359306650,26350,26350,26350,26350,0
|
|
20240807,155900,28359306650,26350,26350,26350,26350,0
|
|
20240807,155800,28359306650,26350,26350,26350,26350,0
|
|
20240807,155700,28359306650,26350,26350,26350,26350,0
|
|
20240807,155600,28359306650,26350,26350,26350,26350,0
|
|
20240807,155500,28359306650,26350,26350,26350,26350,0
|
|
20240807,155400,28359306650,26350,26350,26350,26350,0
|
|
20240807,155300,28359306650,26350,26350,26350,26350,0
|
|
20240807,155200,28359306650,26350,26350,26350,26350,0
|
|
20240807,155100,28359306650,26350,26350,26350,26350,0
|
|
20240807,155000,28359306650,26350,26350,26350,26350,0
|
|
20240807,154900,28359306650,26350,26350,26350,26350,0
|
|
20240807,154800,28359306650,26350,26350,26350,26350,0
|
|
20240807,154700,28359306650,26350,26350,26350,26350,0
|
|
20240807,154600,28359306650,26350,26350,26350,26350,0
|
|
20240807,154500,28359306650,26350,26350,26350,26350,0
|
|
20240807,154400,28359306650,26350,26350,26350,26350,0
|
|
20240807,154300,28359306650,26350,26350,26350,26350,0
|
|
20240807,154200,28359306650,26350,26350,26350,26350,0
|
|
20240807,154100,28359306650,26350,26350,26350,26350,48689
|
|
20240807,154000,28359306650,26350,26350,26350,26350,0
|
|
20240807,153900,28359306650,26350,26350,26350,26350,0
|
|
20240807,153800,28359306650,26350,26350,26350,26350,0
|
|
20240807,153700,28359306650,26350,26350,26350,26350,0
|
|
20240807,153600,28359306650,26350,26350,26350,26350,0
|
|
20240807,153500,28359306650,26350,26350,26350,26350,0
|
|
20240807,153400,28359306650,26350,26350,26350,26350,0
|
|
20240807,153300,28359306650,26350,26350,26350,26350,0
|
|
20240807,153200,28359306650,26350,26350,26350,26350,0
|
|
20240807,153100,28359306650,26350,26350,26350,26350,0
|
|
20240807,153000,28359306650,26350,26350,26350,26350,48689
|
|
20240807,152900,27076351500,26250,26250,26250,26250,0
|
|
20240807,152800,27076351500,26250,26250,26250,26250,0
|
|
20240807,152700,27076351500,26250,26250,26250,26250,0
|
|
20240807,152600,27076351500,26250,26250,26250,26250,0
|
|
20240807,152500,27076351500,26250,26250,26250,26250,0
|
|
20240807,152400,27076351500,26250,26250,26250,26250,0
|
|
20240807,152300,27076351500,26250,26250,26250,26250,0
|
|
20240807,152200,27076351500,26250,26250,26250,26250,0
|
|
20240807,152100,27076351500,26250,26250,26250,26250,0
|
|
20240807,152000,27076351500,26250,26250,26250,26250,0
|
|
20240807,151900,27076351500,26250,26200,26250,26200,1239
|
|
20240807,151800,27043839850,26250,26200,26250,26200,5636
|
|
20240807,151700,26895940500,26250,26300,26300,26200,3371
|
|
20240807,151600,26807444700,26300,26250,26350,26250,2124
|
|
20240807,151500,26751600950,26300,26250,26300,26250,1623
|
|
20240807,151400,26708928650,26300,26200,26300,26200,1697
|
|
20240807,151300,26664345400,26200,26200,26250,26200,4628
|
|
20240807,151200,26542984100,26300,26200,26300,26200,3294
|
|
20240807,151100,26456491450,26250,26250,26250,26200,1267
|
|
20240807,151000,26423257350,26250,26200,26250,26200,1406
|
|
20240807,150900,26386353900,26250,26250,26250,26200,2686
|
|
20240807,150800,26315855650,26250,26250,26250,26200,1107
|
|
20240807,150700,26286797200,26250,26200,26250,26200,2058
|
|
20240807,150600,26232775300,26250,26200,26300,26200,1759
|
|
20240807,150500,26186607250,26250,26300,26300,26200,3391
|
|
20240807,150400,26097592250,26300,26300,26300,26250,1045
|
|
20240807,150300,26070111350,26300,26250,26300,26250,416
|
|
20240807,150200,26059171950,26300,26300,26350,26250,6857
|
|
20240807,150100,25878854800,26350,26300,26350,26300,4911
|
|
20240807,150000,25749450050,26350,26350,26350,26250,862
|
|
20240807,145900,25726746900,26250,26300,26350,26250,2629
|
|
20240807,145800,25657607450,26300,26250,26300,26200,8104
|
|
20240807,145700,25444690600,26250,26250,26300,26200,2101
|
|
20240807,145600,25389539300,26250,26200,26350,26200,1988
|
|
20240807,145500,25337305000,26250,26150,26250,26150,646
|
|
20240807,145400,25320355750,26200,26250,26250,26200,7427
|
|
20240807,145300,25125717250,26250,26300,26300,26250,6085
|
|
20240807,145200,24965959550,26300,26300,26300,26250,5800
|
|
20240807,145100,24813496750,26300,26300,26350,26300,1754
|
|
20240807,145000,24767303850,26350,26350,26400,26300,1668
|
|
20240807,144900,24723358500,26400,26300,26400,26300,2189
|
|
20240807,144800,24665631250,26350,26300,26400,26300,2056
|
|
20240807,144700,24611486000,26300,26300,26350,26250,2160
|
|
20240807,144600,24554675850,26250,26250,26400,26250,2109
|
|
20240807,144500,24499151100,26350,26350,26400,26300,3861
|
|
20240807,144400,24397454650,26300,26250,26350,26250,1944
|
|
20240807,144300,24346313500,26250,26300,26300,26250,1103
|
|
20240807,144200,24317305250,26250,26300,26300,26250,1162
|
|
20240807,144100,24286746450,26300,26300,26300,26250,729
|
|
20240807,144000,24267574700,26300,26300,26300,26250,704
|
|
20240807,143900,24249061600,26250,26250,26300,26250,3519
|
|
20240807,143800,24156648450,26300,26250,26300,26250,1176
|
|
20240807,143700,24125739450,26300,26300,26400,26250,3273
|
|
20240807,143600,24039577350,26350,26300,26350,26300,1130
|
|
20240807,143500,24009803000,26350,26400,26400,26300,2088
|
|
20240807,143400,23954778450,26400,26400,26450,26350,2496
|
|
20240807,143300,23888862700,26400,26400,26450,26350,1506
|
|
20240807,143200,23849071650,26400,26450,26450,26300,3074
|
|
20240807,143100,23767926550,26450,26450,26450,26400,944
|
|
20240807,143000,23742959350,26450,26450,26450,26400,1615
|
|
20240807,142900,23700243150,26450,26450,26450,26400,1487
|
|
20240807,142800,23660948450,26450,26400,26450,26400,1466
|
|
20240807,142700,23622192900,26450,26400,26450,26350,2086
|
|
20240807,142600,23567143200,26400,26400,26400,26350,974
|
|
20240807,142500,23541434450,26400,26400,26450,26350,1226
|
|
20240807,142400,23509060400,26450,26350,26450,26350,4747
|
|
20240807,142300,23383664300,26400,26400,26400,26350,1422
|
|
20240807,142200,23346128350,26400,26400,26400,26350,1459
|
|
20240807,142100,23307617700,26400,26400,26400,26350,2591
|
|
20240807,142000,23239285500,26350,26300,26400,26300,1459
|
|
20240807,141900,23200826500,26400,26350,26400,26300,2330
|
|
20240807,141800,23139457050,26400,26350,26400,26300,1360
|
|
20240807,141700,23103597650,26350,26350,26350,26300,1418
|
|
20240807,141600,23066246950,26300,26350,26350,26300,1063
|
|
20240807,141500,23038238400,26300,26400,26400,26300,4856
|
|
20240807,141400,22910324300,26350,26400,26400,26350,1094
|
|
20240807,141300,22881454150,26400,26400,26400,26350,1515
|
|
20240807,141200,22841465500,26400,26400,26400,26350,1494
|
|
20240807,141100,22802025300,26400,26400,26400,26350,2788
|
|
20240807,141000,22728422700,26350,26400,26400,26300,1417
|
|
20240807,140900,22691045600,26400,26350,26400,26300,1578
|
|
20240807,140800,22649438800,26350,26300,26350,26300,1588
|
|
20240807,140700,22607596300,26350,26350,26350,26300,2687
|
|
20240807,140600,22536860200,26300,26350,26350,26300,1035
|
|
20240807,140500,22509590450,26350,26350,26350,26300,576
|
|
20240807,140400,22494418750,26350,26350,26400,26300,2815
|
|
20240807,140300,22420233350,26400,26400,26400,26350,780
|
|
20240807,140200,22399649000,26400,26350,26450,26350,932
|
|
20240807,140100,22375041500,26350,26350,26400,26350,809
|
|
20240807,140000,22353688950,26400,26400,26400,26350,1034
|
|
20240807,135900,22326415100,26400,26400,26450,26350,1618
|
|
20240807,135800,22283700500,26400,26350,26400,26350,1754
|
|
20240807,135700,22237399250,26350,26400,26400,26350,1728
|
|
20240807,135600,22191784800,26350,26350,26400,26300,1242
|
|
20240807,135500,22159031400,26300,26350,26350,26300,608
|
|
20240807,135400,22143013250,26300,26300,26350,26300,735
|
|
20240807,135300,22123650900,26300,26250,26300,26250,841
|
|
20240807,135200,22101560250,26300,26250,26300,26250,845
|
|
20240807,135100,22079337750,26300,26250,26300,26250,728
|
|
20240807,135000,22060196500,26300,26250,26300,26250,521
|
|
20240807,134900,22046497350,26300,26300,26300,26250,806
|
|
20240807,134800,22025302050,26300,26300,26300,26250,1095
|
|
20240807,134700,21996516600,26300,26300,26300,26250,900
|
|
20240807,134600,21972847550,26300,26300,26300,26250,1308
|
|
20240807,134500,21938451950,26300,26300,26300,26250,978
|
|
20240807,134400,21912735000,26300,26300,26300,26250,613
|
|
20240807,134300,21896619400,26250,26300,26300,26250,523
|
|
20240807,134200,21882881100,26250,26250,26300,26250,437
|
|
20240807,134100,21871401850,26300,26250,26300,26200,1212
|
|
20240807,134000,21839577400,26250,26250,26250,26200,307
|
|
20240807,133900,21831519250,26250,26250,26250,26200,138
|
|
20240807,133800,21827897600,26250,26200,26250,26150,7569
|
|
20240807,133700,21629789750,26250,26300,26300,26250,1003
|
|
20240807,133600,21603454950,26250,26300,26300,26250,1006
|
|
20240807,133500,21577013300,26300,26250,26300,26250,972
|
|
20240807,133400,21551488050,26300,26300,26300,26250,759
|
|
20240807,133300,21531554550,26300,26300,26350,26250,809
|
|
20240807,133200,21510281450,26300,26300,26300,26250,980
|
|
20240807,133100,21484511300,26300,26250,26300,26200,1297
|
|
20240807,133000,21450445350,26250,26200,26250,26200,348
|
|
20240807,132900,21441311850,26250,26200,26250,26150,3527
|
|
20240807,132800,21348902700,26200,26200,26200,26150,1075
|
|
20240807,132700,21320737900,26200,26200,26200,26150,234
|
|
20240807,132600,21314607300,26200,26250,26250,26200,1195
|
|
20240807,132500,21283289000,26200,26200,26250,26150,1348
|
|
20240807,132400,21247960150,26150,26200,26200,26100,4620
|
|
20240807,132300,21127140300,26200,26200,26200,26150,741
|
|
20240807,132200,21107739900,26150,26200,26200,26150,492
|
|
20240807,132100,21094861600,26150,26200,26200,26150,512
|
|
20240807,132000,21081461600,26200,26200,26200,26150,456
|
|
20240807,131900,21069517550,26150,26200,26200,26150,2343
|
|
20240807,131800,21008196100,26200,26250,26250,26150,6419
|
|
20240807,131700,20840016100,26250,26200,26250,26200,207
|
|
20240807,131600,20834587650,26250,26250,26250,26200,1287
|
|
20240807,131500,20800818450,26250,26250,26300,26250,1287
|
|
20240807,131400,20767019300,26250,26250,26250,26200,672
|
|
20240807,131300,20749393350,26250,26300,26300,26200,7098
|
|
20240807,131200,20563060500,26300,26300,26300,26250,357
|
|
20240807,131100,20553671750,26300,26300,26300,26250,448
|
|
20240807,131000,20541893850,26300,26300,26350,26250,379
|
|
20240807,130900,20531922100,26350,26300,26350,26250,882
|
|
20240807,130800,20508718750,26300,26250,26350,26250,598
|
|
20240807,130700,20492993100,26300,26300,26350,26250,673
|
|
20240807,130600,20475286100,26300,26300,26300,26250,774
|
|
20240807,130500,20454933900,26300,26300,26300,26250,574
|
|
20240807,130400,20439837900,26300,26300,26350,26300,1680
|
|
20240807,130300,20395650800,26350,26350,26350,26300,829
|
|
20240807,130200,20373835650,26350,26400,26400,26300,636
|
|
20240807,130100,20357072450,26350,26350,26400,26350,1058
|
|
20240807,130000,20329186850,26350,26300,26400,26300,424
|
|
20240807,125900,20318020650,26350,26350,26350,26300,970
|
|
20240807,125800,20292461350,26350,26300,26350,26300,1202
|
|
20240807,125700,20260814750,26350,26250,26350,26250,1024
|
|
20240807,125600,20233868850,26300,26300,26350,26250,423
|
|
20240807,125500,20222743200,26350,26250,26350,26250,937
|
|
20240807,125400,20198072550,26300,26250,26300,26250,1885
|
|
20240807,125300,20148538650,26300,26300,26300,26250,359
|
|
20240807,125200,20139102400,26300,26250,26300,26250,848
|
|
20240807,125100,20116801400,26250,26300,26300,26250,1589
|
|
20240807,125000,20075025100,26250,26300,26300,26250,742
|
|
20240807,124900,20055534600,26300,26300,26350,26250,3667
|
|
20240807,124800,19959049550,26350,26400,26400,26350,2007
|
|
20240807,124700,19906140300,26350,26400,26400,26350,5923
|
|
20240807,124600,19750038250,26350,26400,26450,26300,4153
|
|
20240807,124500,19640484300,26400,26450,26450,26400,1042
|
|
20240807,124400,19612928950,26450,26400,26450,26350,653
|
|
20240807,124300,19595675800,26400,26400,26400,26350,2765
|
|
20240807,124200,19522681100,26400,26350,26400,26350,1228
|
|
20240807,124100,19490285500,26400,26400,26400,26350,244
|
|
20240807,124000,19483852950,26400,26400,26450,26350,1305
|
|
20240807,123900,19449397900,26400,26350,26400,26350,620
|
|
20240807,123800,19433030700,26400,26400,26400,26350,278
|
|
20240807,123700,19425694100,26400,26400,26400,26350,776
|
|
20240807,123600,19405211750,26400,26350,26400,26350,345
|
|
20240807,123500,19396110250,26300,26350,26400,26300,1054
|
|
20240807,123400,19368335750,26300,26300,26350,26300,2082
|
|
20240807,123300,19313488850,26300,26350,26350,26300,1337
|
|
20240807,123200,19278290150,26350,26350,26400,26300,4780
|
|
20240807,123100,19152538050,26350,26400,26400,26350,3121
|
|
20240807,123000,19070263850,26350,26400,26400,26350,767
|
|
20240807,122900,19050017800,26350,26400,26400,26300,2754
|
|
20240807,122800,18977415200,26400,26450,26450,26350,6634
|
|
20240807,122700,18802367850,26400,26450,26450,26400,889
|
|
20240807,122600,18778864300,26450,26450,26500,26400,1475
|
|
20240807,122500,18739844800,26400,26500,26500,26400,1345
|
|
20240807,122400,18704268400,26500,26500,26500,26450,1033
|
|
20240807,122300,18676907900,26500,26450,26500,26400,1351
|
|
20240807,122200,18641175500,26500,26500,26500,26400,668
|
|
20240807,122100,18623504100,26400,26450,26500,26400,2062
|
|
20240807,122000,18568974150,26450,26450,26450,26400,1210
|
|
20240807,121900,18536971950,26450,26450,26450,26400,301
|
|
20240807,121800,18529010900,26450,26450,26500,26350,8928
|
|
20240807,121700,18293197600,26450,26450,26550,26400,3543
|
|
20240807,121600,18199462200,26500,26500,26500,26450,717
|
|
20240807,121500,18180463300,26500,26550,26550,26450,1533
|
|
20240807,121400,18139850800,26550,26550,26550,26500,1602
|
|
20240807,121300,18097347350,26550,26550,26550,26500,542
|
|
20240807,121200,18082964050,26500,26500,26550,26500,1316
|
|
20240807,121100,18048057150,26500,26500,26500,26450,1434
|
|
20240807,121000,18010068100,26500,26500,26500,26450,531
|
|
20240807,120900,17996002250,26500,26450,26500,26450,1498
|
|
20240807,120800,17956334350,26500,26450,26500,26450,2169
|
|
20240807,120700,17898959000,26450,26400,26450,26400,428
|
|
20240807,120600,17887638800,26400,26450,26500,26400,1175
|
|
20240807,120500,17856549250,26400,26450,26450,26400,1173
|
|
20240807,120400,17825528850,26500,26500,26550,26450,1041
|
|
20240807,120300,17797936300,26500,26500,26500,26450,1779
|
|
20240807,120200,17750817950,26500,26500,26550,26450,1391
|
|
20240807,120100,17713949400,26500,26500,26500,26450,759
|
|
20240807,120000,17693837700,26500,26550,26550,26450,813
|
|
20240807,115900,17672302200,26500,26550,26550,26500,2411
|
|
20240807,115800,17608354050,26500,26500,26550,26400,898
|
|
20240807,115700,17584555600,26450,26500,26500,26450,1574
|
|
20240807,115600,17542895750,26500,26500,26500,26400,996
|
|
20240807,115500,17516540000,26500,26550,26550,26450,2248
|
|
20240807,115400,17457003850,26500,26550,26550,26450,4119
|
|
20240807,115300,17347851100,26550,26550,26600,26500,2535
|
|
20240807,115200,17280543650,26550,26550,26600,26500,2028
|
|
20240807,115100,17226664750,26600,26550,26600,26500,1065
|
|
20240807,115000,17198369850,26600,26600,26600,26550,1833
|
|
20240807,114900,17149675450,26550,26500,26600,26500,1413
|
|
20240807,114800,17112128400,26550,26550,26550,26500,3049
|
|
20240807,114700,17031177600,26550,26400,26550,26400,889
|
|
20240807,114600,17007588800,26450,26500,26550,26400,2045
|
|
20240807,114500,16953417850,26500,26500,26500,26450,2671
|
|
20240807,114400,16882636550,26500,26500,26500,26450,1115
|
|
20240807,114300,16853091500,26500,26500,26500,26450,2041
|
|
20240807,114200,16799066250,26500,26500,26550,26450,592
|
|
20240807,114100,16783378550,26500,26550,26550,26450,2927
|
|
20240807,114000,16705798800,26550,26500,26550,26500,958
|
|
20240807,113900,16680368150,26550,26550,26550,26500,1533
|
|
20240807,113800,16639722400,26550,26550,26550,26500,1441
|
|
20240807,113700,16601469100,26550,26450,26550,26450,901
|
|
20240807,113600,16577562100,26450,26500,26500,26450,2601
|
|
20240807,113500,16508641600,26450,26450,26500,26400,1298
|
|
20240807,113400,16474267750,26450,26450,26450,26400,4695
|
|
20240807,113300,16350087400,26500,26500,26500,26450,411
|
|
20240807,113200,16339200150,26500,26500,26500,26450,1177
|
|
20240807,113100,16308011400,26500,26450,26500,26450,1304
|
|
20240807,113000,16273473100,26500,26500,26500,26450,1288
|
|
20240807,112900,16239350350,26500,26550,26550,26450,514
|
|
20240807,112800,16225719400,26550,26500,26550,26450,1212
|
|
20240807,112700,16193584050,26500,26550,26550,26450,2484
|
|
20240807,112600,16127749750,26550,26550,26550,26500,887
|
|
20240807,112500,16104202350,26550,26550,26550,26500,1150
|
|
20240807,112400,16073682000,26500,26500,26550,26450,4014
|
|
20240807,112300,15967309550,26500,26500,26500,26450,622
|
|
20240807,112200,15950829950,26500,26450,26500,26400,1061
|
|
20240807,112100,15922734300,26450,26450,26450,26400,1402
|
|
20240807,112000,15885655450,26450,26450,26450,26400,976
|
|
20240807,111900,15859857050,26450,26450,26450,26400,1357
|
|
20240807,111800,15824011350,26450,26400,26450,26350,1958
|
|
20240807,111700,15772292800,26400,26350,26400,26350,1471
|
|
20240807,111600,15733487500,26350,26450,26450,26350,2387
|
|
20240807,111500,15670468650,26400,26450,26450,26400,2408
|
|
20240807,111400,15606836100,26450,26450,26450,26400,844
|
|
20240807,111300,15584518850,26400,26450,26450,26400,1843
|
|
20240807,111200,15535785750,26450,26500,26500,26450,2048
|
|
20240807,111100,15481552050,26500,26500,26500,26450,703
|
|
20240807,111000,15462933850,26500,26450,26500,26450,1338
|
|
20240807,110900,15427492250,26450,26500,26500,26400,863
|
|
20240807,110800,15404639150,26500,26450,26500,26400,1765
|
|
20240807,110700,15357984150,26450,26400,26450,26400,1884
|
|
20240807,110600,15308154750,26450,26450,26450,26400,1229
|
|
20240807,110500,15275647900,26450,26400,26450,26350,1155
|
|
20240807,110400,15245156350,26400,26400,26400,26350,3616
|
|
20240807,110300,15149710900,26400,26450,26500,26400,2956
|
|
20240807,110200,15071532000,26450,26500,26500,26450,4584
|
|
20240807,110100,14950212400,26500,26500,26500,26450,801
|
|
20240807,110000,14929001250,26500,26500,26500,26450,920
|
|
20240807,105900,14904621500,26450,26500,26500,26450,1585
|
|
20240807,105800,14862666950,26450,26450,26500,26400,4599
|
|
20240807,105700,14741028900,26500,26550,26550,26450,2589
|
|
20240807,105600,14672409250,26500,26550,26550,26500,1101
|
|
20240807,105500,14643182550,26550,26500,26550,26500,1129
|
|
20240807,105400,14613230250,26550,26500,26550,26450,2670
|
|
20240807,105300,14542440150,26500,26550,26550,26500,3011
|
|
20240807,105200,14462601100,26550,26500,26550,26450,2166
|
|
20240807,105100,14405186450,26500,26500,26500,26450,1531
|
|
20240807,105000,14364617600,26500,26450,26500,26450,1094
|
|
20240807,104900,14335627850,26450,26500,26500,26400,3506
|
|
20240807,104800,14242888700,26500,26550,26550,26450,6593
|
|
20240807,104700,14068151200,26550,26500,26550,26500,945
|
|
20240807,104600,14043074650,26550,26550,26550,26500,1942
|
|
20240807,104500,13991561450,26550,26500,26550,26450,2654
|
|
20240807,104400,13921194700,26500,26500,26500,26450,3285
|
|
20240807,104300,13834144000,26500,26500,26500,26450,1199
|
|
20240807,104200,13802387650,26500,26500,26500,26450,430
|
|
20240807,104100,13790996650,26500,26500,26500,26450,921
|
|
20240807,104000,13766593400,26500,26500,26500,26450,823
|
|
20240807,103900,13744785600,26500,26500,26500,26450,600
|
|
20240807,103800,13728894750,26500,26450,26500,26450,567
|
|
20240807,103700,13713884900,26450,26550,26550,26450,3570
|
|
20240807,103600,13619252200,26550,26550,26550,26500,3929
|
|
20240807,103500,13514941600,26550,26450,26550,26450,1996
|
|
20240807,103400,13462034150,26500,26450,26500,26400,15975
|
|
20240807,103300,13039124100,26450,26400,26450,26400,673
|
|
20240807,103200,13021338350,26450,26350,26450,26350,2774
|
|
20240807,103100,12948083550,26400,26400,26400,26350,1106
|
|
20240807,103000,12918888300,26400,26400,26400,26350,1878
|
|
20240807,102900,12869360800,26350,26400,26400,26350,783
|
|
20240807,102800,12848695100,26400,26350,26400,26350,2332
|
|
20240807,102700,12787189100,26400,26400,26400,26350,298
|
|
20240807,102600,12779322200,26400,26400,26400,26350,862
|
|
20240807,102500,12756570700,26350,26400,26400,26350,3769
|
|
20240807,102400,12657073400,26400,26400,26400,26350,3351
|
|
20240807,102300,12568622100,26400,26350,26400,26350,946
|
|
20240807,102200,12543654600,26400,26400,26400,26350,869
|
|
20240807,102100,12520721000,26350,26400,26400,26350,938
|
|
20240807,102000,12495985300,26350,26350,26400,26350,3961
|
|
20240807,101900,12391501950,26350,26350,26350,26300,826
|
|
20240807,101800,12369737450,26350,26300,26350,26250,1705
|
|
20240807,101700,12324896400,26250,26200,26300,26200,1038
|
|
20240807,101600,12297629650,26250,26200,26250,26150,1308
|
|
20240807,101500,12263366300,26150,26150,26200,26100,2137
|
|
20240807,101400,12207484150,26150,26150,26150,26100,243
|
|
20240807,101300,12201130500,26150,26150,26150,26100,961
|
|
20240807,101200,12176006000,26150,26100,26150,26050,1362
|
|
20240807,101100,12140451650,26150,26050,26150,26050,578
|
|
20240807,101000,12125387900,26050,26150,26300,26050,8032
|
|
20240807,100900,11915420550,26150,26150,26200,26150,2123
|
|
20240807,100800,11859901950,26150,26100,26150,26050,3869
|
|
20240807,100700,11758942800,26150,26250,26250,26150,4419
|
|
20240807,100600,11643238350,26200,26250,26300,26200,1449
|
|
20240807,100500,11605201350,26250,26250,26300,26250,1497
|
|
20240807,100400,11565896400,26250,26200,26300,26150,5694
|
|
20240807,100300,11416646500,26150,26250,26300,26100,8488
|
|
20240807,100200,11194406450,26250,26350,26400,26250,5260
|
|
20240807,100100,11056076500,26350,26450,26450,26350,5485
|
|
20240807,100000,10911373950,26450,26450,26450,26400,2603
|
|
20240807,095900,10842528700,26450,26450,26450,26400,3394
|
|
20240807,095800,10752794450,26450,26400,26450,26350,5575
|
|
20240807,095700,10605607400,26400,26400,26400,26300,3507
|
|
20240807,095600,10513130750,26400,26400,26400,26300,2963
|
|
20240807,095500,10435042750,26350,26400,26400,26350,2471
|
|
20240807,095400,10369872350,26400,26350,26400,26350,3766
|
|
20240807,095300,10270603950,26350,26350,26400,26300,3834
|
|
20240807,095200,10169607750,26350,26400,26400,26350,1619
|
|
20240807,095100,10126911650,26400,26450,26450,26350,4240
|
|
20240807,095000,10015026200,26450,26500,26500,26450,2888
|
|
20240807,094900,9938548450,26500,26450,26500,26400,1939
|
|
20240807,094800,9887262750,26450,26400,26450,26300,3323
|
|
20240807,094700,9799551400,26400,26350,26400,26300,2130
|
|
20240807,094600,9743428650,26350,26450,26500,26300,5500
|
|
20240807,094500,9598232650,26450,26500,26500,26400,5192
|
|
20240807,094400,9460999100,26500,26500,26500,26450,1584
|
|
20240807,094300,9419050650,26500,26450,26500,26400,1762
|
|
20240807,094200,9372424700,26450,26400,26450,26400,4412
|
|
20240807,094100,9255854000,26400,26450,26500,26400,7145
|
|
20240807,094000,9066847200,26450,26500,26500,26450,2486
|
|
20240807,093900,9001014350,26500,26500,26500,26450,4185
|
|
20240807,093800,8890153000,26500,26550,26600,26500,10925
|
|
20240807,093700,8600206500,26550,26450,26550,26400,9525
|
|
20240807,093600,8347903350,26450,26400,26450,26350,5889
|
|
20240807,093500,8192514200,26400,26400,26400,26350,1698
|
|
20240807,093400,8147692450,26300,26350,26400,26200,8498
|
|
20240807,093300,7924080800,26300,26400,26400,26250,5233
|
|
20240807,093200,7786262800,26400,26300,26450,26250,5757
|
|
20240807,093100,7634320400,26300,26200,26300,26150,7596
|
|
20240807,093000,7434926750,26150,26200,26200,26100,8210
|
|
20240807,092900,7220222750,26200,26100,26200,26050,4066
|
|
20240807,092800,7114005100,26100,26100,26200,26050,12595
|
|
20240807,092700,6784943900,26100,26100,26150,26050,5968
|
|
20240807,092600,6629183850,26100,26050,26100,26000,9476
|
|
20240807,092500,6382315200,26000,25950,26050,25950,7802
|
|
20240807,092400,6179577400,25950,25900,25950,25850,6179
|
|
20240807,092300,6019399600,25900,25800,25900,25750,6338
|
|
20240807,092200,5855514750,25750,25700,25750,25700,2913
|
|
20240807,092100,5780576950,25700,25750,25750,25700,3786
|
|
20240807,092000,5683234550,25750,25700,25750,25700,2746
|
|
20240807,091900,5612609050,25650,25650,25700,25600,1908
|
|
20240807,091800,5563707100,25650,25600,25650,25550,5395
|
|
20240807,091700,5425546000,25600,25600,25600,25500,4496
|
|
20240807,091600,5310631500,25600,25550,25650,25550,2381
|
|
20240807,091500,5249687850,25600,25550,25600,25500,2680
|
|
20240807,091400,5181178850,25550,25550,25550,25500,1901
|
|
20240807,091300,5132613200,25550,25550,25550,25500,2294
|
|
20240807,091200,5074003100,25550,25500,25600,25450,2739
|
|
20240807,091100,5004093600,25500,25500,25500,25450,4078
|
|
20240807,091000,4900264500,25500,25450,25500,25400,3085
|
|
20240807,090900,4821782400,25450,25400,25450,25350,3488
|
|
20240807,090800,4733175850,25350,25400,25450,25350,2915
|
|
20240807,090700,4659177300,25400,25100,25400,25000,18312
|
|
20240807,090600,4199575200,25100,25450,25500,25050,31773
|
|
20240807,090500,3397538300,25450,25350,25450,25350,7910
|
|
20240807,090400,3196622350,25400,25500,25500,25350,11087
|
|
20240807,090300,2914622450,25500,25850,25850,25500,19367
|
|
20240807,090200,2418393000,25750,25700,25800,25650,20434
|
|
20240807,090100,1892340000,25700,25650,25750,25550,4268
|
|
20240807,090000,1783120650,25750,25850,25900,25450,63659
|