614 lines
34 KiB
CSV
614 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,191100,45654559100,27100,27100,27100,27100,128715
|
|
20240808,191000,45654559100,27100,27100,27100,27100,0
|
|
20240808,190900,45654559100,27100,27100,27100,27100,0
|
|
20240808,190800,45654559100,27100,27100,27100,27100,0
|
|
20240808,190700,45654559100,27100,27100,27100,27100,0
|
|
20240808,190600,45654559100,27100,27100,27100,27100,0
|
|
20240808,190500,45654559100,27100,27100,27100,27100,0
|
|
20240808,190400,45654559100,27100,27100,27100,27100,0
|
|
20240808,190300,45654559100,27100,27100,27100,27100,0
|
|
20240808,190200,45654559100,27100,27100,27100,27100,0
|
|
20240808,190100,45654559100,27100,27100,27100,27100,0
|
|
20240808,190000,45654559100,27100,27100,27100,27100,0
|
|
20240808,185900,45654559100,27100,27100,27100,27100,0
|
|
20240808,185800,45654559100,27100,27100,27100,27100,0
|
|
20240808,185700,45654559100,27100,27100,27100,27100,0
|
|
20240808,185600,45654559100,27100,27100,27100,27100,0
|
|
20240808,185500,45654559100,27100,27100,27100,27100,0
|
|
20240808,185400,45654559100,27100,27100,27100,27100,0
|
|
20240808,185300,45654559100,27100,27100,27100,27100,0
|
|
20240808,185200,45654559100,27100,27100,27100,27100,0
|
|
20240808,185100,45654559100,27100,27100,27100,27100,0
|
|
20240808,185000,45654559100,27100,27100,27100,27100,0
|
|
20240808,184900,45654559100,27100,27100,27100,27100,0
|
|
20240808,184800,45654559100,27100,27100,27100,27100,0
|
|
20240808,184700,45654559100,27100,27100,27100,27100,0
|
|
20240808,184600,45654559100,27100,27100,27100,27100,0
|
|
20240808,184500,45654559100,27100,27100,27100,27100,0
|
|
20240808,184400,45654559100,27100,27100,27100,27100,0
|
|
20240808,184300,45654559100,27100,27100,27100,27100,0
|
|
20240808,184200,45654559100,27100,27100,27100,27100,0
|
|
20240808,184100,45654559100,27100,27100,27100,27100,128715
|
|
20240808,184000,45654559100,27100,27100,27100,27100,0
|
|
20240808,183900,45654559100,27100,27100,27100,27100,0
|
|
20240808,183800,45654559100,27100,27100,27100,27100,0
|
|
20240808,183700,45654559100,27100,27100,27100,27100,0
|
|
20240808,183600,45654559100,27100,27100,27100,27100,0
|
|
20240808,183500,45654559100,27100,27100,27100,27100,0
|
|
20240808,183400,45654559100,27100,27100,27100,27100,0
|
|
20240808,183300,45654559100,27100,27100,27100,27100,0
|
|
20240808,183200,45654559100,27100,27100,27100,27100,0
|
|
20240808,183100,45654559100,27100,27100,27100,27100,0
|
|
20240808,183000,45654559100,27100,27100,27100,27100,0
|
|
20240808,182900,45654559100,27100,27100,27100,27100,0
|
|
20240808,182800,45654559100,27100,27100,27100,27100,0
|
|
20240808,182700,45654559100,27100,27100,27100,27100,0
|
|
20240808,182600,45654559100,27100,27100,27100,27100,0
|
|
20240808,182500,45654559100,27100,27100,27100,27100,0
|
|
20240808,182400,45654559100,27100,27100,27100,27100,0
|
|
20240808,182300,45654559100,27100,27100,27100,27100,0
|
|
20240808,182200,45654559100,27100,27100,27100,27100,0
|
|
20240808,182100,45654559100,27100,27100,27100,27100,0
|
|
20240808,182000,45654559100,27100,27100,27100,27100,0
|
|
20240808,181900,45654559100,27100,27100,27100,27100,0
|
|
20240808,181800,45654559100,27100,27100,27100,27100,0
|
|
20240808,181700,45654559100,27100,27100,27100,27100,0
|
|
20240808,181600,45654559100,27100,27100,27100,27100,0
|
|
20240808,181500,45654559100,27100,27100,27100,27100,0
|
|
20240808,181400,45654559100,27100,27100,27100,27100,0
|
|
20240808,181300,45654559100,27100,27100,27100,27100,0
|
|
20240808,181200,45654559100,27100,27100,27100,27100,0
|
|
20240808,181100,45654559100,27100,27100,27100,27100,128715
|
|
20240808,181000,45654559100,27100,27100,27100,27100,0
|
|
20240808,180900,45654559100,27100,27100,27100,27100,0
|
|
20240808,180800,45654559100,27100,27100,27100,27100,0
|
|
20240808,180700,45654559100,27100,27100,27100,27100,0
|
|
20240808,180600,45654559100,27100,27100,27100,27100,0
|
|
20240808,180500,45654559100,27100,27100,27100,27100,0
|
|
20240808,180400,45654559100,27100,27100,27100,27100,0
|
|
20240808,180300,45654559100,27100,27100,27100,27100,0
|
|
20240808,180200,45654559100,27100,27100,27100,27100,0
|
|
20240808,180100,45654559100,27100,27100,27100,27100,0
|
|
20240808,180000,45654559100,27100,27100,27100,27100,0
|
|
20240808,175900,45654559100,27100,27100,27100,27100,0
|
|
20240808,175800,45654559100,27100,27100,27100,27100,0
|
|
20240808,175700,45654559100,27100,27100,27100,27100,0
|
|
20240808,175600,45654559100,27100,27100,27100,27100,0
|
|
20240808,175500,45654559100,27100,27100,27100,27100,0
|
|
20240808,175400,45654559100,27100,27100,27100,27100,0
|
|
20240808,175300,45654559100,27100,27100,27100,27100,0
|
|
20240808,175200,45654559100,27100,27100,27100,27100,0
|
|
20240808,175100,45654559100,27100,27100,27100,27100,0
|
|
20240808,175000,45654559100,27100,27100,27100,27100,0
|
|
20240808,174900,45654559100,27100,27100,27100,27100,0
|
|
20240808,174800,45654559100,27100,27100,27100,27100,0
|
|
20240808,174700,45654559100,27100,27100,27100,27100,0
|
|
20240808,174600,45654559100,27100,27100,27100,27100,0
|
|
20240808,174500,45654559100,27100,27100,27100,27100,0
|
|
20240808,174400,45654559100,27100,27100,27100,27100,0
|
|
20240808,174300,45654559100,27100,27100,27100,27100,0
|
|
20240808,174200,45654559100,27100,27100,27100,27100,0
|
|
20240808,174100,45654559100,27100,27100,27100,27100,128715
|
|
20240808,174000,45654559100,27100,27100,27100,27100,0
|
|
20240808,173900,45654559100,27100,27100,27100,27100,0
|
|
20240808,173800,45654559100,27100,27100,27100,27100,0
|
|
20240808,173700,45654559100,27100,27100,27100,27100,0
|
|
20240808,173600,45654559100,27100,27100,27100,27100,0
|
|
20240808,173500,45654559100,27100,27100,27100,27100,0
|
|
20240808,173400,45654559100,27100,27100,27100,27100,0
|
|
20240808,173300,45654559100,27100,27100,27100,27100,0
|
|
20240808,173200,45654559100,27100,27100,27100,27100,0
|
|
20240808,173100,45654559100,27100,27100,27100,27100,0
|
|
20240808,173000,45654559100,27100,27100,27100,27100,0
|
|
20240808,172900,45654559100,27100,27100,27100,27100,0
|
|
20240808,172800,45654559100,27100,27100,27100,27100,0
|
|
20240808,172700,45654559100,27100,27100,27100,27100,0
|
|
20240808,172600,45654559100,27100,27100,27100,27100,0
|
|
20240808,172500,45654559100,27100,27100,27100,27100,0
|
|
20240808,172400,45654559100,27100,27100,27100,27100,0
|
|
20240808,172300,45654559100,27100,27100,27100,27100,0
|
|
20240808,172200,45654559100,27100,27100,27100,27100,0
|
|
20240808,172100,45654559100,27100,27100,27100,27100,0
|
|
20240808,172000,45654559100,27100,27100,27100,27100,0
|
|
20240808,171900,45654559100,27100,27100,27100,27100,0
|
|
20240808,171800,45654559100,27100,27100,27100,27100,0
|
|
20240808,171700,45654559100,27100,27100,27100,27100,0
|
|
20240808,171600,45654559100,27100,27100,27100,27100,0
|
|
20240808,171500,45654559100,27100,27100,27100,27100,0
|
|
20240808,171400,45654559100,27100,27100,27100,27100,0
|
|
20240808,171300,45654559100,27100,27100,27100,27100,0
|
|
20240808,171200,45654559100,27100,27100,27100,27100,0
|
|
20240808,171100,45654559100,27100,27100,27100,27100,128715
|
|
20240808,171000,45654559100,27100,27100,27100,27100,0
|
|
20240808,170900,45654559100,27100,27100,27100,27100,0
|
|
20240808,170800,45654559100,27100,27100,27100,27100,0
|
|
20240808,170700,45654559100,27100,27100,27100,27100,0
|
|
20240808,170600,45654559100,27100,27100,27100,27100,0
|
|
20240808,170500,45654559100,27100,27100,27100,27100,0
|
|
20240808,170400,45654559100,27100,27100,27100,27100,0
|
|
20240808,170300,45654559100,27100,27100,27100,27100,0
|
|
20240808,170200,45654559100,27100,27100,27100,27100,0
|
|
20240808,170100,45654559100,27100,27100,27100,27100,0
|
|
20240808,170000,45654559100,27100,27100,27100,27100,0
|
|
20240808,165900,45654559100,27100,27100,27100,27100,0
|
|
20240808,165800,45654559100,27100,27100,27100,27100,0
|
|
20240808,165700,45654559100,27100,27100,27100,27100,0
|
|
20240808,165600,45654559100,27100,27100,27100,27100,0
|
|
20240808,165500,45654559100,27100,27100,27100,27100,0
|
|
20240808,165400,45654559100,27100,27100,27100,27100,0
|
|
20240808,165300,45654559100,27100,27100,27100,27100,0
|
|
20240808,165200,45654559100,27100,27100,27100,27100,0
|
|
20240808,165100,45654559100,27100,27100,27100,27100,0
|
|
20240808,165000,45654559100,27100,27100,27100,27100,0
|
|
20240808,164900,45654559100,27100,27100,27100,27100,0
|
|
20240808,164800,45654559100,27100,27100,27100,27100,0
|
|
20240808,164700,45654559100,27100,27100,27100,27100,0
|
|
20240808,164600,45654559100,27100,27100,27100,27100,0
|
|
20240808,164500,45654559100,27100,27100,27100,27100,0
|
|
20240808,164400,45654559100,27100,27100,27100,27100,0
|
|
20240808,164300,45654559100,27100,27100,27100,27100,0
|
|
20240808,164200,45654559100,27100,27100,27100,27100,0
|
|
20240808,164100,45654559100,27100,27100,27100,27100,128715
|
|
20240808,164000,45654559100,27100,27100,27100,27100,0
|
|
20240808,163900,45654559100,27100,27100,27100,27100,0
|
|
20240808,163800,45654559100,27100,27100,27100,27100,0
|
|
20240808,163700,45654559100,27100,27100,27100,27100,0
|
|
20240808,163600,45654559100,27100,27100,27100,27100,0
|
|
20240808,163500,45654559100,27100,27100,27100,27100,0
|
|
20240808,163400,45654559100,27100,27100,27100,27100,0
|
|
20240808,163300,45654559100,27100,27100,27100,27100,0
|
|
20240808,163200,45654559100,27100,27100,27100,27100,0
|
|
20240808,163100,45654559100,27100,27100,27100,27100,0
|
|
20240808,163000,45654559100,27100,27100,27100,27100,0
|
|
20240808,162900,45654559100,27100,27100,27100,27100,0
|
|
20240808,162800,45654559100,27100,27100,27100,27100,0
|
|
20240808,162700,45654559100,27100,27100,27100,27100,0
|
|
20240808,162600,45654559100,27100,27100,27100,27100,0
|
|
20240808,162500,45654559100,27100,27100,27100,27100,0
|
|
20240808,162400,45654559100,27100,27100,27100,27100,0
|
|
20240808,162300,45654559100,27100,27100,27100,27100,0
|
|
20240808,162200,45654559100,27100,27100,27100,27100,0
|
|
20240808,162100,45654559100,27100,27100,27100,27100,0
|
|
20240808,162000,45654559100,27100,27100,27100,27100,0
|
|
20240808,161900,45654559100,27100,27100,27100,27100,0
|
|
20240808,161800,45654559100,27100,27100,27100,27100,0
|
|
20240808,161700,45654559100,27100,27100,27100,27100,0
|
|
20240808,161600,45654559100,27100,27100,27100,27100,0
|
|
20240808,161500,45654559100,27100,27100,27100,27100,0
|
|
20240808,161400,45654559100,27100,27100,27100,27100,0
|
|
20240808,161300,45654559100,27100,27100,27100,27100,0
|
|
20240808,161200,45654559100,27100,27100,27100,27100,0
|
|
20240808,161100,45654559100,27100,27100,27100,27100,128715
|
|
20240808,161000,45654559100,27100,27100,27100,27100,0
|
|
20240808,160900,45654559100,27100,27100,27100,27100,0
|
|
20240808,160800,45654559100,27100,27100,27100,27100,0
|
|
20240808,160700,45654559100,27100,27100,27100,27100,0
|
|
20240808,160600,45654559100,27100,27100,27100,27100,0
|
|
20240808,160500,45654559100,27100,27100,27100,27100,0
|
|
20240808,160400,45654559100,27100,27100,27100,27100,0
|
|
20240808,160300,45654559100,27100,27100,27100,27100,0
|
|
20240808,160200,45654559100,27100,27100,27100,27100,0
|
|
20240808,160100,45654559100,27100,27100,27100,27100,0
|
|
20240808,160000,45654559100,27100,27100,27100,27100,0
|
|
20240808,155900,45654559100,27100,27100,27100,27100,0
|
|
20240808,155800,45654559100,27100,27100,27100,27100,0
|
|
20240808,155700,45654559100,27100,27100,27100,27100,0
|
|
20240808,155600,45654559100,27100,27100,27100,27100,0
|
|
20240808,155500,45654559100,27100,27100,27100,27100,0
|
|
20240808,155400,45654559100,27100,27100,27100,27100,0
|
|
20240808,155300,45654559100,27100,27100,27100,27100,0
|
|
20240808,155200,45654559100,27100,27100,27100,27100,0
|
|
20240808,155100,45654559100,27100,27100,27100,27100,0
|
|
20240808,155000,45654559100,27100,27100,27100,27100,0
|
|
20240808,154900,45654559100,27100,27100,27100,27100,0
|
|
20240808,154800,45654559100,27100,27100,27100,27100,0
|
|
20240808,154700,45654559100,27100,27100,27100,27100,0
|
|
20240808,154600,45654559100,27100,27100,27100,27100,0
|
|
20240808,154500,45654559100,27100,27100,27100,27100,0
|
|
20240808,154400,45654559100,27100,27100,27100,27100,0
|
|
20240808,154300,45654559100,27100,27100,27100,27100,0
|
|
20240808,154200,45654559100,27100,27100,27100,27100,0
|
|
20240808,154100,45654559100,27100,27100,27100,27100,128715
|
|
20240808,154000,45654559100,27100,27100,27100,27100,0
|
|
20240808,153900,45654559100,27100,27100,27100,27100,0
|
|
20240808,153800,45654559100,27100,27100,27100,27100,0
|
|
20240808,153700,45654559100,27100,27100,27100,27100,0
|
|
20240808,153600,45654559100,27100,27100,27100,27100,0
|
|
20240808,153500,45654559100,27100,27100,27100,27100,0
|
|
20240808,153400,45654559100,27100,27100,27100,27100,0
|
|
20240808,153300,45654559100,27100,27100,27100,27100,0
|
|
20240808,153200,45654559100,27100,27100,27100,27100,0
|
|
20240808,153100,45654559100,27100,27100,27100,27100,0
|
|
20240808,153000,45654559100,27100,27100,27100,27100,128715
|
|
20240808,152900,42166382600,27250,27250,27250,27250,0
|
|
20240808,152800,42166382600,27250,27250,27250,27250,0
|
|
20240808,152700,42166382600,27250,27250,27250,27250,0
|
|
20240808,152600,42166382600,27250,27250,27250,27250,0
|
|
20240808,152500,42166382600,27250,27250,27250,27250,0
|
|
20240808,152400,42166382600,27250,27250,27250,27250,0
|
|
20240808,152300,42166382600,27250,27250,27250,27250,0
|
|
20240808,152200,42166382600,27250,27250,27250,27250,0
|
|
20240808,152100,42166382600,27250,27250,27250,27250,0
|
|
20240808,152000,42166382600,27250,27250,27250,27250,0
|
|
20240808,151900,42166382600,27250,27200,27300,27150,3804
|
|
20240808,151800,42062787750,27200,27150,27250,27150,1506
|
|
20240808,151700,42021787700,27150,27200,27200,27150,1019
|
|
20240808,151600,41994072000,27200,27250,27250,27150,1396
|
|
20240808,151500,41956093000,27250,27250,27250,27200,2120
|
|
20240808,151400,41898364250,27200,27200,27250,27150,1420
|
|
20240808,151300,41859708200,27200,27150,27250,27100,2556
|
|
20240808,151200,41790254100,27150,27150,27150,27100,785
|
|
20240808,151100,41768944950,27150,27150,27150,27100,527
|
|
20240808,151000,41754639700,27150,27250,27250,27100,4476
|
|
20240808,150900,41633062350,27200,27200,27250,27150,2190
|
|
20240808,150800,41573447400,27200,27200,27250,27150,2802
|
|
20240808,150700,41497214650,27200,27200,27200,27150,2457
|
|
20240808,150600,41430416800,27200,27100,27200,27100,763
|
|
20240808,150500,41409671700,27150,27150,27250,27050,2216
|
|
20240808,150400,41349500150,27150,27050,27150,27000,2685
|
|
20240808,150300,41276743450,27050,27150,27150,27000,4977
|
|
20240808,150200,41142049400,27150,27150,27150,27100,1254
|
|
20240808,150100,41108037200,27150,27200,27200,27150,3771
|
|
20240808,150000,41005595100,27250,27200,27250,27150,2343
|
|
20240808,145900,40941817900,27200,27150,27250,27150,1540
|
|
20240808,145800,40899916450,27200,27200,27250,27150,1567
|
|
20240808,145700,40857296800,27200,27200,27250,27150,3453
|
|
20240808,145600,40763445150,27200,27200,27250,27150,1894
|
|
20240808,145500,40711909450,27250,27200,27250,27150,1196
|
|
20240808,145400,40679326450,27150,27250,27250,27150,1830
|
|
20240808,145300,40629510800,27250,27150,27250,27150,2473
|
|
20240808,145200,40562304650,27150,27200,27200,27150,1136
|
|
20240808,145100,40531415350,27250,27200,27250,27150,2146
|
|
20240808,145000,40473016350,27150,27250,27250,27150,5340
|
|
20240808,144900,40327748800,27200,27250,27300,27200,1774
|
|
20240808,144800,40279402650,27250,27250,27250,27200,2641
|
|
20240808,144700,40207449800,27250,27250,27250,27200,1015
|
|
20240808,144600,40179794800,27250,27300,27300,27200,1471
|
|
20240808,144500,40139722950,27300,27300,27300,27250,2097
|
|
20240808,144400,40082518800,27250,27300,27300,27200,2096
|
|
20240808,144300,40025388450,27300,27250,27300,27200,2789
|
|
20240808,144200,39949358000,27200,27250,27250,27200,1816
|
|
20240808,144100,39899920350,27250,27200,27250,27200,1321
|
|
20240808,144000,39863932200,27250,27200,27250,27200,966
|
|
20240808,143900,39837625850,27200,27300,27300,27200,4514
|
|
20240808,143800,39714761400,27250,27300,27350,27200,6566
|
|
20240808,143700,39535756750,27350,27250,27350,27250,1881
|
|
20240808,143600,39484404700,27300,27300,27350,27250,1483
|
|
20240808,143500,39443905500,27250,27300,27350,27250,1605
|
|
20240808,143400,39400092950,27250,27350,27350,27250,2998
|
|
20240808,143300,39318231600,27350,27350,27350,27300,1285
|
|
20240808,143200,39283098100,27350,27350,27350,27300,1417
|
|
20240808,143100,39244361450,27350,27350,27350,27300,1136
|
|
20240808,143000,39213303300,27350,27350,27350,27300,1086
|
|
20240808,142900,39183616600,27400,27350,27400,27300,5234
|
|
20240808,142800,39040478700,27350,27300,27350,27300,2470
|
|
20240808,142700,38972992400,27300,27350,27350,27250,2898
|
|
20240808,142600,38893866450,27350,27350,27350,27300,1329
|
|
20240808,142500,38857532100,27350,27350,27400,27300,2395
|
|
20240808,142400,38792006900,27350,27350,27400,27300,1801
|
|
20240808,142300,38742777200,27400,27350,27400,27250,4114
|
|
20240808,142200,38630398550,27350,27350,27400,27300,3551
|
|
20240808,142100,38533275700,27350,27400,27400,27350,2062
|
|
20240808,142000,38476820550,27400,27350,27400,27350,1690
|
|
20240808,141900,38430546800,27350,27400,27400,27350,1268
|
|
20240808,141800,38395811250,27400,27400,27450,27350,3533
|
|
20240808,141700,38299012150,27400,27400,27400,27350,2769
|
|
20240808,141600,38223186450,27400,27450,27450,27350,5502
|
|
20240808,141500,38072431500,27400,27450,27450,27400,1281
|
|
20240808,141400,38037276050,27450,27450,27500,27400,1331
|
|
20240808,141300,38000750350,27400,27500,27500,27400,3020
|
|
20240808,141200,37917772000,27500,27450,27500,27400,4067
|
|
20240808,141100,37806141000,27450,27450,27450,27400,990
|
|
20240808,141000,37778969200,27400,27400,27450,27400,1390
|
|
20240808,140900,37740848450,27450,27450,27450,27400,2308
|
|
20240808,140800,37677551600,27450,27400,27450,27400,5957
|
|
20240808,140700,37514293250,27450,27450,27450,27400,2494
|
|
20240808,140600,37445843250,27400,27500,27500,27400,3477
|
|
20240808,140500,37350365050,27500,27500,27500,27450,1958
|
|
20240808,140400,37296537100,27450,27450,27500,27450,1146
|
|
20240808,140300,37265040300,27450,27450,27500,27450,908
|
|
20240808,140200,37240074650,27500,27500,27500,27400,3220
|
|
20240808,140100,37151658150,27500,27500,27550,27450,7061
|
|
20240808,140000,36957480050,27500,27500,27500,27450,1293
|
|
20240808,135900,36921940050,27450,27500,27500,27450,1072
|
|
20240808,135800,36892469000,27500,27450,27500,27450,1504
|
|
20240808,135700,36851130200,27450,27450,27500,27450,2888
|
|
20240808,135600,36771777800,27450,27450,27500,27400,3017
|
|
20240808,135500,36688955200,27400,27450,27450,27400,1739
|
|
20240808,135400,36641244950,27400,27450,27500,27400,7580
|
|
20240808,135300,36433049050,27450,27450,27500,27400,6065
|
|
20240808,135200,36266578000,27500,27400,27500,27400,15027
|
|
20240808,135100,35854322000,27350,27400,27400,27350,5236
|
|
20240808,135000,35710909300,27400,27400,27400,27300,3776
|
|
20240808,134900,35607597650,27350,27350,27400,27300,3490
|
|
20240808,134800,35512140000,27350,27300,27350,27300,6322
|
|
20240808,134700,35339260500,27350,27300,27350,27250,3251
|
|
20240808,134600,35250457850,27250,27300,27300,27250,3362
|
|
20240808,134500,35158685750,27300,27300,27350,27250,4886
|
|
20240808,134400,35025296850,27250,27250,27300,27200,7002
|
|
20240808,134300,34834496750,27250,27200,27250,27200,4290
|
|
20240808,134200,34717675850,27200,27250,27250,27150,1671
|
|
20240808,134100,34672219950,27250,27200,27250,27150,3474
|
|
20240808,134000,34577681750,27200,27200,27250,27200,1171
|
|
20240808,133900,34545793650,27250,27250,27250,27200,1079
|
|
20240808,133800,34516411550,27250,27250,27250,27200,1141
|
|
20240808,133700,34485359250,27250,27250,27250,27200,1892
|
|
20240808,133600,34433868500,27200,27250,27250,27200,4245
|
|
20240808,133500,34318242250,27250,27150,27250,27100,5778
|
|
20240808,133400,34161106550,27100,27100,27150,27100,810
|
|
20240808,133300,34139118150,27100,27150,27150,27100,626
|
|
20240808,133200,34122122550,27100,27150,27150,27100,924
|
|
20240808,133100,34097039500,27100,27100,27150,27100,1554
|
|
20240808,133000,34054850200,27150,27200,27200,27100,3841
|
|
20240808,132900,33950543850,27200,27250,27250,27150,1877
|
|
20240808,132800,33899489500,27250,27250,27250,27200,3940
|
|
20240808,132700,33792283800,27200,27250,27250,27200,1079
|
|
20240808,132600,33762911550,27250,27250,27250,27200,4587
|
|
20240808,132500,33638130300,27200,27150,27250,27150,8735
|
|
20240808,132400,33400516750,27150,27100,27200,27100,2286
|
|
20240808,132300,33338447550,27150,27150,27150,27100,1250
|
|
20240808,132200,33304514100,27150,27150,27150,27100,1229
|
|
20240808,132100,33271147850,27150,27150,27150,27100,1154
|
|
20240808,132000,33239819500,27150,27200,27200,27100,11409
|
|
20240808,131900,32929928300,27200,27200,27200,27150,770
|
|
20240808,131800,32909003300,27150,27200,27200,27150,715
|
|
20240808,131700,32889561600,27200,27200,27200,27150,962
|
|
20240808,131600,32863414250,27200,27200,27200,27150,731
|
|
20240808,131500,32843535050,27150,27150,27200,27150,742
|
|
20240808,131400,32823360600,27150,27200,27200,27150,965
|
|
20240808,131300,32797116850,27150,27200,27200,27150,314
|
|
20240808,131200,32788584300,27200,27150,27200,27150,988
|
|
20240808,131100,32761729500,27100,27150,27200,27100,2820
|
|
20240808,131000,32685164400,27150,27150,27150,27100,1178
|
|
20240808,130900,32653184250,27100,27100,27150,27100,1967
|
|
20240808,130800,32599782350,27150,27100,27150,27050,620
|
|
20240808,130700,32582972000,27100,27050,27100,27050,2641
|
|
20240808,130600,32511426850,27100,27000,27100,27000,2889
|
|
20240808,130500,32433205850,27050,27000,27050,26950,7115
|
|
20240808,130400,32241069800,27000,27000,27050,26950,2864
|
|
20240808,130300,32163682750,27000,27000,27000,26950,1427
|
|
20240808,130200,32125166150,27000,27000,27000,26950,662
|
|
20240808,130100,32107293450,27000,26950,27000,26950,2344
|
|
20240808,130000,32044103600,26950,26950,26950,26900,600
|
|
20240808,125900,32027934350,26900,26950,26950,26900,335
|
|
20240808,125800,32018907650,26950,26900,26950,26900,865
|
|
20240808,125700,31995620400,26950,26950,26950,26900,338
|
|
20240808,125600,31986516800,26950,26950,26950,26900,474
|
|
20240808,125500,31973744350,26950,26900,26950,26900,1041
|
|
20240808,125400,31945690150,26950,26900,26950,26900,1722
|
|
20240808,125300,31899330750,26950,27000,27000,26950,3189
|
|
20240808,125200,31813373400,27000,27050,27050,26950,171
|
|
20240808,125100,31808756650,27050,27100,27100,26950,7963
|
|
20240808,125000,31593487000,27100,27100,27100,27050,519
|
|
20240808,124900,31579434350,27100,27050,27100,27050,1354
|
|
20240808,124800,31542747800,27100,27050,27100,27050,2517
|
|
20240808,124700,31474566700,27100,27050,27100,27050,833
|
|
20240808,124600,31451996850,27050,27050,27100,27000,2279
|
|
20240808,124500,31390355600,27050,27050,27050,27000,364
|
|
20240808,124400,31380511000,27000,27000,27050,27000,379
|
|
20240808,124300,31370264900,27050,27050,27050,27000,547
|
|
20240808,124200,31355470000,27050,27050,27050,27000,1384
|
|
20240808,124100,31318039650,27050,27000,27050,27000,331
|
|
20240808,124000,31309096100,27000,27050,27050,27000,494
|
|
20240808,123900,31295741400,27000,27050,27050,27000,501
|
|
20240808,123800,31282190500,27000,26950,27000,26900,2340
|
|
20240808,123700,31219074450,26950,26950,26950,26900,177
|
|
20240808,123600,31214305500,26950,26950,27000,26900,154
|
|
20240808,123500,31210155000,26900,27000,27000,26900,590
|
|
20240808,123400,31194236450,26950,27000,27000,26900,1470
|
|
20240808,123300,31154614850,26950,27000,27000,26950,397
|
|
20240808,123200,31143898850,27000,26900,27000,26900,152
|
|
20240808,123100,31139799600,26950,26950,26950,26900,1198
|
|
20240808,123000,31107547600,26950,26950,27000,26900,1045
|
|
20240808,122900,31079359650,26950,27000,27000,26950,1476
|
|
20240808,122800,31039572500,27000,26950,27000,26950,353
|
|
20240808,122700,31030050000,27000,27000,27050,27000,1232
|
|
20240808,122600,30996766100,27000,27000,27050,26950,4899
|
|
20240808,122500,30864480600,26950,26950,26950,26850,5146
|
|
20240808,122400,30725889550,26900,26950,26950,26900,542
|
|
20240808,122300,30711300650,26900,27000,27000,26900,10628
|
|
20240808,122200,30425173050,27000,27000,27000,26950,317
|
|
20240808,122100,30416614400,27000,27000,27000,26950,870
|
|
20240808,122000,30393135350,27000,27000,27000,26950,1108
|
|
20240808,121900,30363248600,26950,27000,27000,26950,694
|
|
20240808,121800,30344511250,27000,27000,27000,26950,584
|
|
20240808,121700,30328746850,27000,26950,27000,26950,1012
|
|
20240808,121600,30301425950,26950,26900,27000,26900,5625
|
|
20240808,121500,30149832500,26950,26950,26950,26900,480
|
|
20240808,121400,30136902900,26900,26900,26950,26900,3584
|
|
20240808,121300,30040329800,26950,26900,26950,26850,2202
|
|
20240808,121200,29981107500,26900,26900,26950,26850,2609
|
|
20240808,121100,29910908850,26900,26950,26950,26900,539
|
|
20240808,121000,29896397750,26950,26950,26950,26900,678
|
|
20240808,120900,29878132400,26900,26900,26950,26900,293
|
|
20240808,120800,29870241650,26900,26950,26950,26900,699
|
|
20240808,120700,29851414400,26950,26950,26950,26900,426
|
|
20240808,120600,29839937600,26900,26850,26950,26850,1451
|
|
20240808,120500,29800882450,26850,26850,26900,26850,384
|
|
20240808,120400,29790554900,26850,26900,26900,26850,431
|
|
20240808,120300,29778962200,26900,26900,26900,26850,952
|
|
20240808,120200,29753365550,26850,26950,26950,26850,2237
|
|
20240808,120100,29693186700,26900,26900,27000,26850,4784
|
|
20240808,120000,29564455400,26850,26750,26850,26750,2755
|
|
20240808,115900,29490581050,26750,26750,26800,26750,411
|
|
20240808,115800,29479578350,26800,26800,26800,26750,623
|
|
20240808,115700,29462888450,26750,26750,26800,26700,989
|
|
20240808,115600,29436426650,26750,26700,26800,26700,1531
|
|
20240808,115500,29395479800,26750,26700,26750,26700,1041
|
|
20240808,115400,29367675800,26700,26750,26750,26700,1061
|
|
20240808,115300,29339320700,26700,26750,26750,26700,829
|
|
20240808,115200,29317179950,26750,26750,26750,26700,645
|
|
20240808,115100,29299939750,26700,26700,26750,26700,836
|
|
20240808,115000,29277601350,26750,26700,26750,26700,1543
|
|
20240808,114900,29236385500,26700,26650,26750,26650,1411
|
|
20240808,114800,29198716600,26700,26650,26750,26650,1811
|
|
20240808,114700,29150365150,26700,26750,26750,26650,750
|
|
20240808,114600,29130349100,26700,26700,26750,26650,1097
|
|
20240808,114500,29101074350,26700,26750,26750,26650,1285
|
|
20240808,114400,29066765050,26700,26700,26750,26650,1086
|
|
20240808,114300,29037773200,26700,26750,26800,26650,3849
|
|
20240808,114200,28935011150,26800,26700,26800,26700,2734
|
|
20240808,114100,28861864250,26700,26750,26750,26700,2265
|
|
20240808,114000,28801284850,26750,26700,26750,26700,530
|
|
20240808,113900,28787131700,26700,26700,26750,26700,510
|
|
20240808,113800,28773499500,26700,26750,26750,26700,1124
|
|
20240808,113700,28743470850,26700,26650,26750,26650,1201
|
|
20240808,113600,28711400700,26650,26700,26700,26650,1637
|
|
20240808,113500,28667705000,26650,26700,26700,26650,1733
|
|
20240808,113400,28621501850,26650,26700,26700,26650,964
|
|
20240808,113300,28595772100,26700,26700,26700,26650,934
|
|
20240808,113200,28570859800,26700,26700,26700,26650,1730
|
|
20240808,113100,28524717450,26650,26650,26700,26650,988
|
|
20240808,113000,28498381600,26650,26700,26750,26650,1127
|
|
20240808,112900,28468311650,26700,26700,26750,26700,1456
|
|
20240808,112800,28429418500,26750,26700,26750,26700,3464
|
|
20240808,112700,28336907300,26750,26800,26800,26750,1235
|
|
20240808,112600,28303853500,26800,26750,26800,26750,1093
|
|
20240808,112500,28274572450,26800,26650,26800,26600,6738
|
|
20240808,112400,28094798200,26650,26650,26700,26650,4543
|
|
20240808,112300,27973714100,26700,26800,26800,26700,2412
|
|
20240808,112200,27909282900,26750,26800,26800,26700,5384
|
|
20240808,112100,27765371550,26750,26800,26800,26700,9686
|
|
20240808,112000,27506426950,26750,26800,26850,26750,3206
|
|
20240808,111900,27420519150,26800,26850,26950,26800,18020
|
|
20240808,111800,26936678900,26900,26850,26900,26850,1342
|
|
20240808,111700,26900613550,26900,26850,26900,26850,1855
|
|
20240808,111600,26850739400,26850,26950,26950,26850,1320
|
|
20240808,111500,26815233500,26900,26900,27000,26900,5009
|
|
20240808,111400,26680440250,26900,26950,27000,26900,1164
|
|
20240808,111300,26649077700,26950,26950,27000,26900,1852
|
|
20240808,111200,26599163500,27000,26900,27000,26850,3051
|
|
20240808,111100,26516973100,26900,26950,26950,26900,2717
|
|
20240808,111000,26443837600,26950,26900,26950,26850,2038
|
|
20240808,110900,26389010500,26850,26900,26950,26850,3179
|
|
20240808,110800,26303488650,26950,26900,26950,26900,951
|
|
20240808,110700,26277893000,26950,26950,27000,26900,2611
|
|
20240808,110600,26207579950,26950,26950,27000,26900,3047
|
|
20240808,110500,26125502600,26950,26950,27000,26900,13848
|
|
20240808,110400,25752418200,26950,27000,27050,26950,10657
|
|
20240808,110300,25464814600,27000,27150,27150,27000,7789
|
|
20240808,110200,25253999500,27100,27150,27200,27100,3228
|
|
20240808,110100,25166372150,27150,27200,27200,27150,774
|
|
20240808,110000,25145334500,27150,27150,27200,27100,3100
|
|
20240808,105900,25061154350,27100,27150,27150,27100,1313
|
|
20240808,105800,25025540400,27100,27100,27150,27100,1093
|
|
20240808,105700,24995877700,27100,27150,27150,27100,964
|
|
20240808,105600,24969714850,27150,27150,27200,27100,1169
|
|
20240808,105500,24938010000,27100,27200,27200,27100,2777
|
|
20240808,105400,24862608450,27150,27150,27200,27100,1139
|
|
20240808,105300,24831667300,27100,27100,27150,27100,1774
|
|
20240808,105200,24783516750,27100,27150,27150,27100,1129
|
|
20240808,105100,24752899400,27150,27150,27150,27100,1699
|
|
20240808,105000,24706786750,27150,27150,27200,27100,4061
|
|
20240808,104900,24596581750,27150,27150,27200,27100,1744
|
|
20240808,104800,24549204800,27150,27200,27200,27150,1835
|
|
20240808,104700,24499357900,27200,27200,27200,27150,2989
|
|
20240808,104600,24418191800,27200,27250,27250,27150,2550
|
|
20240808,104500,24348886950,27250,27300,27300,27200,8700
|
|
20240808,104400,24111956650,27300,27400,27400,27250,11137
|
|
20240808,104300,23807558250,27400,27400,27400,27350,1038
|
|
20240808,104200,23779145950,27400,27350,27400,27350,1242
|
|
20240808,104100,23745136800,27400,27400,27400,27350,981
|
|
20240808,104000,23718286900,27400,27350,27400,27350,2204
|
|
20240808,103900,23657929600,27350,27400,27400,27350,1251
|
|
20240808,103800,23623675850,27400,27400,27400,27350,1453
|
|
20240808,103700,23583912550,27350,27400,27400,27350,1601
|
|
20240808,103600,23540066700,27400,27400,27400,27350,1851
|
|
20240808,103500,23489388350,27400,27300,27400,27300,3210
|
|
20240808,103400,23401592200,27300,27400,27400,27300,2875
|
|
20240808,103300,23322976100,27350,27400,27400,27350,1334
|
|
20240808,103200,23286452150,27400,27450,27450,27350,3867
|
|
20240808,103100,23180486300,27450,27450,27450,27400,946
|
|
20240808,103000,23154533400,27450,27450,27450,27400,2794
|
|
20240808,102900,23077888700,27450,27450,27450,27400,843
|
|
20240808,102800,23054764650,27450,27450,27500,27400,1157
|
|
20240808,102700,23023017500,27450,27400,27550,27350,17198
|
|
20240808,102600,22550681400,27400,27400,27450,27300,1445
|
|
20240808,102500,22511107600,27350,27450,27450,27350,3067
|
|
20240808,102400,22427109650,27450,27200,27500,27150,39495
|
|
20240808,102300,21343872800,27200,27200,27250,27150,2973
|
|
20240808,102200,21263002850,27250,27200,27250,27200,1307
|
|
20240808,102100,21227440900,27200,27300,27350,27150,19749
|
|
20240808,102000,20688878400,27350,27200,27400,27200,10835
|
|
20240808,101900,20392500000,27200,27250,27250,27200,616
|
|
20240808,101800,20375718700,27200,27400,27400,27200,12874
|
|
20240808,101700,20023715850,27400,27350,27400,27350,1976
|
|
20240808,101600,19969640100,27400,27400,27400,27350,2563
|
|
20240808,101500,19899468350,27400,27250,27400,27250,8452
|
|
20240808,101400,19668383750,27250,27150,27300,27150,2713
|
|
20240808,101300,19594492100,27200,27250,27250,27150,1158
|
|
20240808,101200,19563008050,27250,27250,27250,27150,2606
|
|
20240808,101100,19492100300,27250,27200,27250,27150,1881
|
|
20240808,101000,19440938350,27200,27250,27250,27150,2574
|
|
20240808,100900,19370936750,27200,27350,27400,27200,23040
|
|
20240808,100800,18742166300,27300,27400,27400,27300,5695
|
|
20240808,100700,18586400900,27350,27350,27400,27300,3467
|
|
20240808,100600,18491587950,27350,27300,27350,27300,702
|
|
20240808,100500,18472398150,27300,27350,27350,27250,4286
|
|
20240808,100400,18355371700,27300,27350,27350,27300,1508
|
|
20240808,100300,18314163800,27350,27300,27350,27300,1031
|
|
20240808,100200,18285998400,27300,27200,27300,27200,3613
|
|
20240808,100100,18187427650,27250,27150,27250,27150,1362
|
|
20240808,100000,18150392100,27150,27250,27250,27150,9476
|
|
20240808,095900,17892850850,27200,27350,27400,27200,7042
|
|
20240808,095800,17700710950,27400,27350,27400,27300,5142
|
|
20240808,095700,17559928450,27350,27400,27400,27300,7354
|
|
20240808,095600,17358750450,27350,27400,27400,27300,9674
|
|
20240808,095500,17093990450,27350,27300,27400,27250,14147
|
|
20240808,095400,16707580450,27250,27250,27300,27200,7733
|
|
20240808,095300,16496906350,27250,27200,27250,27150,6076
|
|
20240808,095200,16331601450,27200,27200,27250,27150,6395
|
|
20240808,095100,16157678950,27200,27200,27200,27150,3028
|
|
20240808,095000,16075366450,27200,27100,27250,27000,11556
|
|
20240808,094900,15761490700,27050,27000,27100,27000,3981
|
|
20240808,094800,15653765400,27050,27050,27050,27000,1907
|
|
20240808,094700,15602224400,27050,26950,27050,26950,4983
|
|
20240808,094600,15467796350,27000,27050,27050,26950,1939
|
|
20240808,094500,15415465850,27050,27100,27150,27050,7307
|
|
20240808,094400,15217709950,27100,27000,27200,26950,16871
|
|
20240808,094300,14760606300,27000,27000,27050,26900,11298
|
|
20240808,094200,14455942800,27000,27050,27100,27000,11813
|
|
20240808,094100,14136871900,27050,27050,27100,27000,5169
|
|
20240808,094000,13997061850,27100,27150,27150,27050,2128
|
|
20240808,093900,13939397750,27150,27100,27150,27050,8811
|
|
20240808,093800,13700585700,27150,27150,27150,27100,4259
|
|
20240808,093700,13585134650,27150,27100,27150,27050,12765
|
|
20240808,093600,13239492450,27150,27150,27250,27100,10438
|
|
20240808,093500,12955942150,27200,27300,27300,27150,3397
|
|
20240808,093400,12863535950,27300,27350,27350,27150,8327
|
|
20240808,093300,12636667450,27300,27400,27400,27300,6481
|
|
20240808,093200,12459350700,27400,27400,27400,27300,1901
|
|
20240808,093100,12407322900,27350,27250,27400,27150,11767
|
|
20240808,093000,12086119700,27200,27400,27400,27200,19992
|
|
20240808,092900,11540360300,27400,27450,27450,27200,17701
|
|
20240808,092800,11056471450,27450,27550,27600,27400,11695
|
|
20240808,092700,10735162150,27550,27400,27550,27350,7594
|
|
20240808,092600,10526414950,27400,27550,27550,27400,16078
|
|
20240808,092500,10085221600,27550,27400,27700,27400,53524
|
|
20240808,092400,8611515850,27400,27300,27400,27300,17281
|
|
20240808,092300,8139090000,27250,27250,27300,27250,4374
|
|
20240808,092200,8019808650,27300,27200,27300,27200,3874
|
|
20240808,092100,7914179650,27200,27250,27250,27150,4517
|
|
20240808,092000,7791272750,27200,27200,27350,27150,6833
|
|
20240808,091900,7605053600,27150,27200,27300,27050,11808
|
|
20240808,091800,7284311750,27200,27400,27400,27200,8070
|
|
20240808,091700,7063728550,27400,27250,27400,27200,6526
|
|
20240808,091600,6885463800,27250,27350,27400,27200,14197
|
|
20240808,091500,6497365450,27400,27300,27400,27250,10319
|
|
20240808,091400,6215210450,27300,27200,27350,27200,13676
|
|
20240808,091300,5842145450,27250,27100,27250,27100,4394
|
|
20240808,091200,5722765950,27150,27100,27150,27050,4514
|
|
20240808,091100,5600315900,27050,27000,27150,26900,8495
|
|
20240808,091000,5370508950,27050,27300,27300,27050,24282
|
|
20240808,090900,4710799450,27300,27050,27350,27000,27020
|
|
20240808,090800,3975859600,27100,26850,27150,26850,14376
|
|
20240808,090700,3587603400,26850,26750,26950,26750,17773
|
|
20240808,090600,3109938750,26750,26650,26800,26600,36545
|
|
20240808,090500,2135516900,26700,26450,26700,26400,12008
|
|
20240808,090400,1816367750,26500,26600,26650,26450,7454
|
|
20240808,090300,1618376200,26600,26450,26700,26450,20255
|
|
20240808,090200,1079846900,26450,26250,26450,26250,13881
|
|
20240808,090100,713279100,26250,26050,26250,26000,4474
|
|
20240808,090000,596506750,26050,25950,26200,25900,22954
|