613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,191000,11872424150,27300,27300,27300,27300,23705
|
|
20240812,190900,11872424150,27300,27300,27300,27300,0
|
|
20240812,190800,11872424150,27300,27300,27300,27300,0
|
|
20240812,190700,11872424150,27300,27300,27300,27300,0
|
|
20240812,190600,11872424150,27300,27300,27300,27300,0
|
|
20240812,190500,11872424150,27300,27300,27300,27300,0
|
|
20240812,190400,11872424150,27300,27300,27300,27300,0
|
|
20240812,190300,11872424150,27300,27300,27300,27300,0
|
|
20240812,190200,11872424150,27300,27300,27300,27300,0
|
|
20240812,190100,11872424150,27300,27300,27300,27300,0
|
|
20240812,190000,11872424150,27300,27300,27300,27300,0
|
|
20240812,185900,11872424150,27300,27300,27300,27300,0
|
|
20240812,185800,11872424150,27300,27300,27300,27300,0
|
|
20240812,185700,11872424150,27300,27300,27300,27300,0
|
|
20240812,185600,11872424150,27300,27300,27300,27300,0
|
|
20240812,185500,11872424150,27300,27300,27300,27300,0
|
|
20240812,185400,11872424150,27300,27300,27300,27300,0
|
|
20240812,185300,11872424150,27300,27300,27300,27300,0
|
|
20240812,185200,11872424150,27300,27300,27300,27300,0
|
|
20240812,185100,11872424150,27300,27300,27300,27300,0
|
|
20240812,185000,11872424150,27300,27300,27300,27300,0
|
|
20240812,184900,11872424150,27300,27300,27300,27300,0
|
|
20240812,184800,11872424150,27300,27300,27300,27300,0
|
|
20240812,184700,11872424150,27300,27300,27300,27300,0
|
|
20240812,184600,11872424150,27300,27300,27300,27300,0
|
|
20240812,184500,11872424150,27300,27300,27300,27300,0
|
|
20240812,184400,11872424150,27300,27300,27300,27300,0
|
|
20240812,184300,11872424150,27300,27300,27300,27300,0
|
|
20240812,184200,11872424150,27300,27300,27300,27300,0
|
|
20240812,184100,11872424150,27300,27300,27300,27300,0
|
|
20240812,184000,11872424150,27300,27300,27300,27300,23705
|
|
20240812,183900,11872424150,27300,27300,27300,27300,0
|
|
20240812,183800,11872424150,27300,27300,27300,27300,0
|
|
20240812,183700,11872424150,27300,27300,27300,27300,0
|
|
20240812,183600,11872424150,27300,27300,27300,27300,0
|
|
20240812,183500,11872424150,27300,27300,27300,27300,0
|
|
20240812,183400,11872424150,27300,27300,27300,27300,0
|
|
20240812,183300,11872424150,27300,27300,27300,27300,0
|
|
20240812,183200,11872424150,27300,27300,27300,27300,0
|
|
20240812,183100,11872424150,27300,27300,27300,27300,0
|
|
20240812,183000,11872424150,27300,27300,27300,27300,0
|
|
20240812,182900,11872424150,27300,27300,27300,27300,0
|
|
20240812,182800,11872424150,27300,27300,27300,27300,0
|
|
20240812,182700,11872424150,27300,27300,27300,27300,0
|
|
20240812,182600,11872424150,27300,27300,27300,27300,0
|
|
20240812,182500,11872424150,27300,27300,27300,27300,0
|
|
20240812,182400,11872424150,27300,27300,27300,27300,0
|
|
20240812,182300,11872424150,27300,27300,27300,27300,0
|
|
20240812,182200,11872424150,27300,27300,27300,27300,0
|
|
20240812,182100,11872424150,27300,27300,27300,27300,0
|
|
20240812,182000,11872424150,27300,27300,27300,27300,0
|
|
20240812,181900,11872424150,27300,27300,27300,27300,0
|
|
20240812,181800,11872424150,27300,27300,27300,27300,0
|
|
20240812,181700,11872424150,27300,27300,27300,27300,0
|
|
20240812,181600,11872424150,27300,27300,27300,27300,0
|
|
20240812,181500,11872424150,27300,27300,27300,27300,0
|
|
20240812,181400,11872424150,27300,27300,27300,27300,0
|
|
20240812,181300,11872424150,27300,27300,27300,27300,0
|
|
20240812,181200,11872424150,27300,27300,27300,27300,0
|
|
20240812,181100,11872424150,27300,27300,27300,27300,0
|
|
20240812,181000,11872424150,27300,27300,27300,27300,23705
|
|
20240812,180900,11872424150,27300,27300,27300,27300,0
|
|
20240812,180800,11872424150,27300,27300,27300,27300,0
|
|
20240812,180700,11872424150,27300,27300,27300,27300,0
|
|
20240812,180600,11872424150,27300,27300,27300,27300,0
|
|
20240812,180500,11872424150,27300,27300,27300,27300,0
|
|
20240812,180400,11872424150,27300,27300,27300,27300,0
|
|
20240812,180300,11872424150,27300,27300,27300,27300,0
|
|
20240812,180200,11872424150,27300,27300,27300,27300,0
|
|
20240812,180100,11872424150,27300,27300,27300,27300,0
|
|
20240812,180000,11872424150,27300,27300,27300,27300,0
|
|
20240812,175900,11872424150,27300,27300,27300,27300,0
|
|
20240812,175800,11872424150,27300,27300,27300,27300,0
|
|
20240812,175700,11872424150,27300,27300,27300,27300,0
|
|
20240812,175600,11872424150,27300,27300,27300,27300,0
|
|
20240812,175500,11872424150,27300,27300,27300,27300,0
|
|
20240812,175400,11872424150,27300,27300,27300,27300,0
|
|
20240812,175300,11872424150,27300,27300,27300,27300,0
|
|
20240812,175200,11872424150,27300,27300,27300,27300,0
|
|
20240812,175100,11872424150,27300,27300,27300,27300,0
|
|
20240812,175000,11872424150,27300,27300,27300,27300,0
|
|
20240812,174900,11872424150,27300,27300,27300,27300,0
|
|
20240812,174800,11872424150,27300,27300,27300,27300,0
|
|
20240812,174700,11872424150,27300,27300,27300,27300,0
|
|
20240812,174600,11872424150,27300,27300,27300,27300,0
|
|
20240812,174500,11872424150,27300,27300,27300,27300,0
|
|
20240812,174400,11872424150,27300,27300,27300,27300,0
|
|
20240812,174300,11872424150,27300,27300,27300,27300,0
|
|
20240812,174200,11872424150,27300,27300,27300,27300,0
|
|
20240812,174100,11872424150,27300,27300,27300,27300,0
|
|
20240812,174000,11872424150,27300,27300,27300,27300,23705
|
|
20240812,173900,11872424150,27300,27300,27300,27300,0
|
|
20240812,173800,11872424150,27300,27300,27300,27300,0
|
|
20240812,173700,11872424150,27300,27300,27300,27300,0
|
|
20240812,173600,11872424150,27300,27300,27300,27300,0
|
|
20240812,173500,11872424150,27300,27300,27300,27300,0
|
|
20240812,173400,11872424150,27300,27300,27300,27300,0
|
|
20240812,173300,11872424150,27300,27300,27300,27300,0
|
|
20240812,173200,11872424150,27300,27300,27300,27300,0
|
|
20240812,173100,11872424150,27300,27300,27300,27300,0
|
|
20240812,173000,11872424150,27300,27300,27300,27300,0
|
|
20240812,172900,11872424150,27300,27300,27300,27300,0
|
|
20240812,172800,11872424150,27300,27300,27300,27300,0
|
|
20240812,172700,11872424150,27300,27300,27300,27300,0
|
|
20240812,172600,11872424150,27300,27300,27300,27300,0
|
|
20240812,172500,11872424150,27300,27300,27300,27300,0
|
|
20240812,172400,11872424150,27300,27300,27300,27300,0
|
|
20240812,172300,11872424150,27300,27300,27300,27300,0
|
|
20240812,172200,11872424150,27300,27300,27300,27300,0
|
|
20240812,172100,11872424150,27300,27300,27300,27300,0
|
|
20240812,172000,11872424150,27300,27300,27300,27300,0
|
|
20240812,171900,11872424150,27300,27300,27300,27300,0
|
|
20240812,171800,11872424150,27300,27300,27300,27300,0
|
|
20240812,171700,11872424150,27300,27300,27300,27300,0
|
|
20240812,171600,11872424150,27300,27300,27300,27300,0
|
|
20240812,171500,11872424150,27300,27300,27300,27300,0
|
|
20240812,171400,11872424150,27300,27300,27300,27300,0
|
|
20240812,171300,11872424150,27300,27300,27300,27300,0
|
|
20240812,171200,11872424150,27300,27300,27300,27300,0
|
|
20240812,171100,11872424150,27300,27300,27300,27300,0
|
|
20240812,171000,11872424150,27300,27300,27300,27300,23705
|
|
20240812,170900,11872424150,27300,27300,27300,27300,0
|
|
20240812,170800,11872424150,27300,27300,27300,27300,0
|
|
20240812,170700,11872424150,27300,27300,27300,27300,0
|
|
20240812,170600,11872424150,27300,27300,27300,27300,0
|
|
20240812,170500,11872424150,27300,27300,27300,27300,0
|
|
20240812,170400,11872424150,27300,27300,27300,27300,0
|
|
20240812,170300,11872424150,27300,27300,27300,27300,0
|
|
20240812,170200,11872424150,27300,27300,27300,27300,0
|
|
20240812,170100,11872424150,27300,27300,27300,27300,0
|
|
20240812,170000,11872424150,27300,27300,27300,27300,0
|
|
20240812,165900,11872424150,27300,27300,27300,27300,0
|
|
20240812,165800,11872424150,27300,27300,27300,27300,0
|
|
20240812,165700,11872424150,27300,27300,27300,27300,0
|
|
20240812,165600,11872424150,27300,27300,27300,27300,0
|
|
20240812,165500,11872424150,27300,27300,27300,27300,0
|
|
20240812,165400,11872424150,27300,27300,27300,27300,0
|
|
20240812,165300,11872424150,27300,27300,27300,27300,0
|
|
20240812,165200,11872424150,27300,27300,27300,27300,0
|
|
20240812,165100,11872424150,27300,27300,27300,27300,0
|
|
20240812,165000,11872424150,27300,27300,27300,27300,0
|
|
20240812,164900,11872424150,27300,27300,27300,27300,0
|
|
20240812,164800,11872424150,27300,27300,27300,27300,0
|
|
20240812,164700,11872424150,27300,27300,27300,27300,0
|
|
20240812,164600,11872424150,27300,27300,27300,27300,0
|
|
20240812,164500,11872424150,27300,27300,27300,27300,0
|
|
20240812,164400,11872424150,27300,27300,27300,27300,0
|
|
20240812,164300,11872424150,27300,27300,27300,27300,0
|
|
20240812,164200,11872424150,27300,27300,27300,27300,0
|
|
20240812,164100,11872424150,27300,27300,27300,27300,0
|
|
20240812,164000,11872424150,27300,27300,27300,27300,23705
|
|
20240812,163900,11872424150,27300,27300,27300,27300,0
|
|
20240812,163800,11872424150,27300,27300,27300,27300,0
|
|
20240812,163700,11872424150,27300,27300,27300,27300,0
|
|
20240812,163600,11872424150,27300,27300,27300,27300,0
|
|
20240812,163500,11872424150,27300,27300,27300,27300,0
|
|
20240812,163400,11872424150,27300,27300,27300,27300,0
|
|
20240812,163300,11872424150,27300,27300,27300,27300,0
|
|
20240812,163200,11872424150,27300,27300,27300,27300,0
|
|
20240812,163100,11872424150,27300,27300,27300,27300,0
|
|
20240812,163000,11872424150,27300,27300,27300,27300,0
|
|
20240812,162900,11872424150,27300,27300,27300,27300,0
|
|
20240812,162800,11872424150,27300,27300,27300,27300,0
|
|
20240812,162700,11872424150,27300,27300,27300,27300,0
|
|
20240812,162600,11872424150,27300,27300,27300,27300,0
|
|
20240812,162500,11872424150,27300,27300,27300,27300,0
|
|
20240812,162400,11872424150,27300,27300,27300,27300,0
|
|
20240812,162300,11872424150,27300,27300,27300,27300,0
|
|
20240812,162200,11872424150,27300,27300,27300,27300,0
|
|
20240812,162100,11872424150,27300,27300,27300,27300,0
|
|
20240812,162000,11872424150,27300,27300,27300,27300,0
|
|
20240812,161900,11872424150,27300,27300,27300,27300,0
|
|
20240812,161800,11872424150,27300,27300,27300,27300,0
|
|
20240812,161700,11872424150,27300,27300,27300,27300,0
|
|
20240812,161600,11872424150,27300,27300,27300,27300,0
|
|
20240812,161500,11872424150,27300,27300,27300,27300,0
|
|
20240812,161400,11872424150,27300,27300,27300,27300,0
|
|
20240812,161300,11872424150,27300,27300,27300,27300,0
|
|
20240812,161200,11872424150,27300,27300,27300,27300,0
|
|
20240812,161100,11872424150,27300,27300,27300,27300,0
|
|
20240812,161000,11872424150,27300,27300,27300,27300,23705
|
|
20240812,160900,11872424150,27300,27300,27300,27300,0
|
|
20240812,160800,11872424150,27300,27300,27300,27300,0
|
|
20240812,160700,11872424150,27300,27300,27300,27300,0
|
|
20240812,160600,11872424150,27300,27300,27300,27300,0
|
|
20240812,160500,11872424150,27300,27300,27300,27300,0
|
|
20240812,160400,11872424150,27300,27300,27300,27300,0
|
|
20240812,160300,11872424150,27300,27300,27300,27300,0
|
|
20240812,160200,11872424150,27300,27300,27300,27300,0
|
|
20240812,160100,11872424150,27300,27300,27300,27300,0
|
|
20240812,160000,11872424150,27300,27300,27300,27300,0
|
|
20240812,155900,11872424150,27300,27300,27300,27300,0
|
|
20240812,155800,11872424150,27300,27300,27300,27300,0
|
|
20240812,155700,11872424150,27300,27300,27300,27300,0
|
|
20240812,155600,11872424150,27300,27300,27300,27300,0
|
|
20240812,155500,11872424150,27300,27300,27300,27300,0
|
|
20240812,155400,11872424150,27300,27300,27300,27300,0
|
|
20240812,155300,11872424150,27300,27300,27300,27300,0
|
|
20240812,155200,11872424150,27300,27300,27300,27300,0
|
|
20240812,155100,11872424150,27300,27300,27300,27300,0
|
|
20240812,155000,11872424150,27300,27300,27300,27300,0
|
|
20240812,154900,11872424150,27300,27300,27300,27300,0
|
|
20240812,154800,11872424150,27300,27300,27300,27300,0
|
|
20240812,154700,11872424150,27300,27300,27300,27300,0
|
|
20240812,154600,11872424150,27300,27300,27300,27300,0
|
|
20240812,154500,11872424150,27300,27300,27300,27300,0
|
|
20240812,154400,11872424150,27300,27300,27300,27300,0
|
|
20240812,154300,11872424150,27300,27300,27300,27300,0
|
|
20240812,154200,11872424150,27300,27300,27300,27300,0
|
|
20240812,154100,11872424150,27300,27300,27300,27300,0
|
|
20240812,154000,11872424150,27300,27300,27300,27300,23705
|
|
20240812,153900,11872424150,27300,27300,27300,27300,0
|
|
20240812,153800,11872424150,27300,27300,27300,27300,0
|
|
20240812,153700,11872424150,27300,27300,27300,27300,0
|
|
20240812,153600,11872424150,27300,27300,27300,27300,0
|
|
20240812,153500,11872424150,27300,27300,27300,27300,0
|
|
20240812,153400,11872424150,27300,27300,27300,27300,0
|
|
20240812,153300,11872424150,27300,27300,27300,27300,0
|
|
20240812,153200,11872424150,27300,27300,27300,27300,0
|
|
20240812,153100,11872424150,27300,27300,27300,27300,0
|
|
20240812,153000,11872424150,27300,27300,27300,27300,23705
|
|
20240812,152900,11225277650,27300,27300,27300,27300,0
|
|
20240812,152800,11225277650,27300,27300,27300,27300,0
|
|
20240812,152700,11225277650,27300,27300,27300,27300,0
|
|
20240812,152600,11225277650,27300,27300,27300,27300,0
|
|
20240812,152500,11225277650,27300,27300,27300,27300,0
|
|
20240812,152400,11225277650,27300,27300,27300,27300,0
|
|
20240812,152300,11225277650,27300,27300,27300,27300,0
|
|
20240812,152200,11225277650,27300,27300,27300,27300,0
|
|
20240812,152100,11225277650,27300,27300,27300,27300,0
|
|
20240812,152000,11225277650,27300,27300,27300,27300,0
|
|
20240812,151900,11225277650,27300,27300,27300,27250,814
|
|
20240812,151800,11203075350,27300,27300,27300,27250,2063
|
|
20240812,151700,11146762000,27300,27250,27300,27250,1114
|
|
20240812,151600,11116369100,27250,27300,27300,27250,293
|
|
20240812,151500,11108377350,27300,27250,27300,27250,960
|
|
20240812,151400,11082208250,27300,27300,27300,27250,600
|
|
20240812,151300,11065847100,27250,27250,27300,27250,1124
|
|
20240812,151200,11035181750,27300,27300,27300,27250,963
|
|
20240812,151100,11008910550,27300,27300,27300,27250,433
|
|
20240812,151000,10997100550,27300,27300,27300,27250,217
|
|
20240812,150900,10991176500,27300,27200,27300,27200,2101
|
|
20240812,150800,10933926500,27250,27250,27250,27200,508
|
|
20240812,150700,10920103400,27250,27250,27250,27200,459
|
|
20240812,150600,10907608000,27250,27250,27250,27200,143
|
|
20240812,150500,10903711300,27250,27250,27250,27200,1171
|
|
20240812,150400,10871812250,27250,27200,27250,27200,747
|
|
20240812,150300,10851485850,27250,27200,27250,27200,434
|
|
20240812,150200,10839677950,27200,27200,27250,27200,213
|
|
20240812,150100,10833881500,27250,27250,27250,27200,417
|
|
20240812,150000,10822518450,27250,27150,27250,27150,1138
|
|
20240812,145900,10791592250,27150,27150,27250,27150,576
|
|
20240812,145800,10775931950,27200,27200,27250,27150,1068
|
|
20240812,145700,10746875550,27200,27200,27250,27200,2716
|
|
20240812,145600,10672981150,27200,27250,27300,27200,821
|
|
20240812,145500,10650626600,27250,27250,27300,27250,961
|
|
20240812,145400,10624437300,27250,27300,27300,27250,1174
|
|
20240812,145300,10592426200,27250,27250,27300,27250,557
|
|
20240812,145200,10577245200,27300,27250,27300,27250,808
|
|
20240812,145100,10555221550,27250,27250,27300,27250,442
|
|
20240812,145000,10543175750,27250,27250,27300,27250,649
|
|
20240812,144900,10525468950,27300,27300,27300,27250,575
|
|
20240812,144800,10509797350,27250,27250,27300,27250,790
|
|
20240812,144700,10488266050,27300,27250,27300,27250,543
|
|
20240812,144600,10473465250,27250,27250,27300,27250,717
|
|
20240812,144500,10453908100,27250,27250,27300,27250,296
|
|
20240812,144400,10445840350,27300,27300,27300,27250,564
|
|
20240812,144300,10430455950,27250,27300,27350,27200,3813
|
|
20240812,144200,10326484100,27300,27300,27350,27300,2121
|
|
20240812,144100,10268563550,27300,27300,27350,27300,806
|
|
20240812,144000,10246555050,27350,27300,27350,27300,1176
|
|
20240812,143900,10214437350,27300,27350,27350,27300,2416
|
|
20240812,143800,10148374150,27300,27350,27350,27300,849
|
|
20240812,143700,10125172800,27300,27300,27350,27300,273
|
|
20240812,143600,10117716800,27350,27300,27350,27300,485
|
|
20240812,143500,10104471900,27300,27300,27350,27300,551
|
|
20240812,143400,10089411200,27350,27250,27350,27250,1953
|
|
20240812,143300,10036100550,27250,27350,27350,27250,1949
|
|
20240812,143200,9982912900,27300,27300,27350,27300,851
|
|
20240812,143100,9959672500,27350,27350,27350,27300,1284
|
|
20240812,143000,9924596900,27300,27350,27350,27300,105
|
|
20240812,142900,9921727150,27300,27350,27350,27300,324
|
|
20240812,142800,9912880250,27300,27350,27350,27300,337
|
|
20240812,142700,9903677900,27300,27250,27350,27250,143
|
|
20240812,142600,9899774750,27250,27300,27350,27250,412
|
|
20240812,142500,9888533800,27250,27350,27350,27250,2785
|
|
20240812,142400,9812497300,27300,27300,27350,27300,369
|
|
20240812,142300,9802421700,27300,27300,27350,27300,546
|
|
20240812,142200,9787499500,27350,27350,27350,27300,785
|
|
20240812,142100,9766032500,27350,27300,27350,27300,306
|
|
20240812,142000,9757674000,27300,27300,27400,27300,1611
|
|
20240812,141900,9713603300,27300,27350,27350,27300,925
|
|
20240812,141800,9688332050,27350,27350,27350,27300,238
|
|
20240812,141700,9681832650,27300,27350,27400,27300,223
|
|
20240812,141600,9675734900,27350,27350,27400,27350,462
|
|
20240812,141500,9663096700,27350,27300,27350,27300,515
|
|
20240812,141400,9649018100,27300,27350,27400,27300,945
|
|
20240812,141300,9623171800,27350,27350,27400,27350,1250
|
|
20240812,141200,9588983000,27350,27350,27400,27350,651
|
|
20240812,141100,9571160950,27400,27350,27400,27350,565
|
|
20240812,141000,9555704800,27400,27350,27400,27350,390
|
|
20240812,140900,9545035750,27400,27350,27400,27350,780
|
|
20240812,140800,9523681050,27350,27350,27400,27350,795
|
|
20240812,140700,9501914600,27400,27400,27400,27350,408
|
|
20240812,140600,9490747750,27350,27400,27400,27350,319
|
|
20240812,140500,9482021550,27350,27350,27400,27350,329
|
|
20240812,140400,9473020150,27300,27300,27350,27300,8072
|
|
20240812,140300,9252261750,27350,27300,27350,27250,1350
|
|
20240812,140200,9215403850,27300,27300,27350,27300,926
|
|
20240812,140100,9190123250,27350,27300,27350,27300,582
|
|
20240812,140000,9174233050,27300,27300,27350,27250,7369
|
|
20240812,135900,8973022550,27250,27250,27300,27200,282
|
|
20240812,135800,8965335300,27250,27250,27300,27250,946
|
|
20240812,135700,8939554300,27250,27300,27300,27250,388
|
|
20240812,135600,8928973900,27300,27250,27300,27200,2688
|
|
20240812,135500,8855708050,27250,27200,27250,27200,2277
|
|
20240812,135400,8793681250,27200,27250,27250,27200,375
|
|
20240812,135300,8783477650,27250,27200,27250,27150,1357
|
|
20240812,135200,8746561000,27250,27150,27250,27150,176
|
|
20240812,135100,8741775650,27150,27150,27200,27150,263
|
|
20240812,135000,8734633600,27150,27250,27250,27150,286
|
|
20240812,134900,8726854200,27200,27200,27250,27200,2640
|
|
20240812,134800,8655045500,27200,27250,27250,27200,767
|
|
20240812,134700,8634180500,27250,27250,27250,27200,109
|
|
20240812,134600,8631213650,27250,27200,27250,27200,256
|
|
20240812,134500,8624250050,27250,27150,27250,27150,4119
|
|
20240812,134400,8512223250,27150,27150,27200,27150,181
|
|
20240812,134300,8507308800,27150,27200,27200,27150,224
|
|
20240812,134200,8501226650,27150,27150,27200,27150,517
|
|
20240812,134100,8487187450,27150,27100,27200,27100,1361
|
|
20240812,134000,8450237850,27100,27150,27150,27100,277
|
|
20240812,133900,8442729350,27150,27150,27150,27100,220
|
|
20240812,133800,8436765400,27150,27100,27150,27100,197
|
|
20240812,133700,8431424200,27150,27150,27150,27100,483
|
|
20240812,133600,8418316350,27100,27150,27150,27100,539
|
|
20240812,133500,8403696250,27100,27100,27150,27100,506
|
|
20240812,133400,8389982500,27100,27100,27150,27100,286
|
|
20240812,133300,8382231600,27150,27050,27150,27050,912
|
|
20240812,133200,8357500200,27050,27100,27150,27050,242
|
|
20240812,133100,8350943000,27100,27150,27150,27100,487
|
|
20240812,133000,8337744350,27100,27100,27150,27100,1151
|
|
20240812,132900,8306536000,27100,27050,27150,27050,388
|
|
20240812,132800,8296019350,27050,27100,27150,27050,500
|
|
20240812,132700,8282485650,27100,27100,27150,27100,961
|
|
20240812,132600,8256442250,27100,27100,27150,27100,573
|
|
20240812,132500,8240896500,27100,27100,27150,27100,229
|
|
20240812,132400,8234690100,27100,27100,27150,27050,202
|
|
20240812,132300,8229215650,27150,27100,27150,27050,623
|
|
20240812,132200,8212325600,27100,27100,27150,27100,609
|
|
20240812,132100,8195805250,27100,27150,27150,27100,397
|
|
20240812,132000,8185045800,27100,27100,27150,27100,294
|
|
20240812,131900,8177077250,27100,27200,27200,27100,2569
|
|
20240812,131800,8107333250,27200,27150,27200,27150,608
|
|
20240812,131700,8090808350,27150,27150,27200,27150,181
|
|
20240812,131600,8085891600,27150,27150,27200,27150,480
|
|
20240812,131500,8072858050,27150,27150,27200,27150,408
|
|
20240812,131400,8061777200,27150,27200,27200,27150,560
|
|
20240812,131300,8046549300,27150,27150,27200,27150,2543
|
|
20240812,131200,7977465600,27100,27100,27150,27100,521
|
|
20240812,131100,7963346100,27100,27100,27150,27100,643
|
|
20240812,131000,7945897900,27150,27100,27150,27050,353
|
|
20240812,130900,7936336150,27100,27100,27150,27050,462
|
|
20240812,130800,7923815850,27100,27150,27200,27100,500
|
|
20240812,130700,7910252650,27100,27100,27200,27100,878
|
|
20240812,130600,7886426750,27100,27150,27150,27100,93
|
|
20240812,130500,7883904400,27150,27150,27150,27100,975
|
|
20240812,130400,7857479950,27100,27150,27150,27100,102
|
|
20240812,130300,7854714650,27100,27100,27150,27100,598
|
|
20240812,130200,7838491450,27100,27150,27150,27100,429
|
|
20240812,130100,7826853300,27100,27150,27150,27100,356
|
|
20240812,130000,7817202250,27150,27100,27200,27100,333
|
|
20240812,125900,7808171200,27200,27100,27200,27100,534
|
|
20240812,125800,7793680850,27100,27100,27150,27100,237
|
|
20240812,125700,7787255550,27100,27100,27150,27100,552
|
|
20240812,125600,7772295650,27150,27100,27150,27100,726
|
|
20240812,125500,7752616100,27100,27150,27150,27100,803
|
|
20240812,125400,7730837350,27100,27150,27150,27100,333
|
|
20240812,125300,7721800600,27150,27050,27150,27050,502
|
|
20240812,125200,7708203700,27050,27150,27150,27050,147
|
|
20240812,125100,7704224100,27150,27050,27150,27050,792
|
|
20240812,125000,7682756200,27050,27100,27150,27050,760
|
|
20240812,124900,7662197350,27100,27100,27150,27100,85
|
|
20240812,124800,7659892750,27100,27050,27150,27050,293
|
|
20240812,124700,7651951700,27050,27100,27150,27050,182
|
|
20240812,124600,7647021350,27150,27150,27150,27100,103
|
|
20240812,124500,7644229400,27150,27100,27150,27100,243
|
|
20240812,124400,7637642950,27050,27050,27100,27050,525
|
|
20240812,124300,7623420000,27050,27100,27200,27050,196
|
|
20240812,124200,7618110850,27050,27100,27200,27050,548
|
|
20240812,124100,7603265100,27100,27100,27150,27050,829
|
|
20240812,124000,7580776950,27150,27100,27150,27050,1222
|
|
20240812,123900,7547664650,27100,27150,27150,27050,2128
|
|
20240812,123800,7489902200,27100,27050,27100,27050,309
|
|
20240812,123700,7481535250,27050,27100,27150,27050,414
|
|
20240812,123600,7470320150,27100,27050,27200,27050,617
|
|
20240812,123500,7453583250,27050,27100,27150,27050,795
|
|
20240812,123400,7432005150,27100,27150,27200,27100,1596
|
|
20240812,123300,7388739050,27150,27150,27200,27100,994
|
|
20240812,123200,7361764950,27200,27150,27200,27100,241
|
|
20240812,123100,7355232100,27100,27150,27150,27100,269
|
|
20240812,123000,7347929500,27100,27150,27150,27100,1337
|
|
20240812,122900,7311643850,27150,27050,27150,27050,108
|
|
20240812,122800,7308717600,27050,27050,27100,27050,1032
|
|
20240812,122700,7280757700,27100,27050,27100,27050,250
|
|
20240812,122600,7273993100,27050,27100,27100,27050,792
|
|
20240812,122500,7252569200,27050,27050,27150,27050,684
|
|
20240812,122400,7234044400,27050,27050,27100,27050,87
|
|
20240812,122300,7231687650,27050,27100,27100,27050,252
|
|
20240812,122200,7224869250,27050,27100,27100,27050,84
|
|
20240812,122100,7222594650,27100,27050,27150,27050,494
|
|
20240812,122000,7209207500,27050,27100,27100,27050,295
|
|
20240812,121900,7201225250,27050,27050,27100,27050,62
|
|
20240812,121800,7199547800,27100,27100,27150,27100,296
|
|
20240812,121700,7191525850,27100,27050,27150,27050,192
|
|
20240812,121600,7186328200,27050,27100,27150,27050,193
|
|
20240812,121500,7181098000,27150,27100,27150,27050,331
|
|
20240812,121400,7172137850,27100,27100,27100,27050,190
|
|
20240812,121300,7166991200,27100,27150,27150,27100,653
|
|
20240812,121200,7149278100,27100,27100,27150,27100,216
|
|
20240812,121100,7143423900,27100,27100,27150,27100,245
|
|
20240812,121000,7136777500,27100,27100,27150,27100,313
|
|
20240812,120900,7128294500,27150,27050,27150,27050,522
|
|
20240812,120800,7114159700,27100,27050,27100,27050,59
|
|
20240812,120700,7112561700,27050,27100,27150,27050,708
|
|
20240812,120600,7093384750,27150,27150,27150,27100,469
|
|
20240812,120500,7080658550,27100,27150,27150,27100,377
|
|
20240812,120400,7070440150,27150,27100,27150,27100,275
|
|
20240812,120300,7062987050,27150,27150,27150,27100,99
|
|
20240812,120200,7060302950,27100,27100,27200,27100,925
|
|
20240812,120100,7035203400,27100,27100,27150,27100,299
|
|
20240812,120000,7027100050,27100,27150,27150,27100,339
|
|
20240812,115900,7017912350,27100,27100,27150,27100,189
|
|
20240812,115800,7012789150,27100,27050,27150,27050,983
|
|
20240812,115700,6986153250,27100,27100,27150,27050,387
|
|
20240812,115600,6975667700,27100,27100,27150,27100,201
|
|
20240812,115500,6970219400,27100,27100,27150,27100,483
|
|
20240812,115400,6957129850,27100,27150,27150,27050,377
|
|
20240812,115300,6946912850,27100,27100,27150,27100,211
|
|
20240812,115200,6941193250,27150,27100,27150,27100,397
|
|
20240812,115100,6930434200,27100,27150,27150,27100,519
|
|
20240812,115000,6916367700,27150,27100,27150,27100,544
|
|
20240812,114900,6901608250,27100,27150,27200,27100,288
|
|
20240812,114800,6893800300,27200,27200,27200,27100,214
|
|
20240812,114700,6887987900,27200,27100,27200,27100,668
|
|
20240812,114600,6869861200,27100,27100,27200,27050,1519
|
|
20240812,114500,6828650100,27050,27100,27200,27050,876
|
|
20240812,114400,6804913100,27100,27200,27200,27100,1067
|
|
20240812,114300,6775961100,27150,27150,27200,27150,550
|
|
20240812,114200,6761010800,27150,27050,27200,27050,408
|
|
20240812,114100,6749930450,27050,27150,27200,27050,1190
|
|
20240812,114000,6717681700,27150,27150,27200,27100,317
|
|
20240812,113900,6709074850,27150,27100,27200,27100,498
|
|
20240812,113800,6695564000,27100,27150,27200,27100,238
|
|
20240812,113700,6689111800,27150,27200,27200,27150,298
|
|
20240812,113600,6681019500,27200,27200,27200,27150,180
|
|
20240812,113500,6676130400,27150,27150,27200,27100,1193
|
|
20240812,113400,6643747350,27100,27100,27200,27100,454
|
|
20240812,113300,6631430000,27100,27100,27150,27100,3272
|
|
20240812,113200,6542757350,27100,27100,27200,27100,274
|
|
20240812,113100,6535328250,27150,27150,27200,27100,733
|
|
20240812,113000,6515428850,27200,27150,27200,27150,221
|
|
20240812,112900,6509427700,27150,27200,27200,27150,5942
|
|
20240812,112800,6347816650,27200,27250,27250,27150,2131
|
|
20240812,112700,6289837550,27250,27250,27250,27200,370
|
|
20240812,112600,6279767750,27200,27200,27250,27200,131
|
|
20240812,112500,6276201700,27200,27250,27250,27200,255
|
|
20240812,112400,6269263500,27250,27200,27250,27200,2390
|
|
20240812,112300,6204186550,27200,27200,27250,27200,126
|
|
20240812,112200,6200755350,27250,27250,27250,27200,68
|
|
20240812,112100,6198903600,27200,27200,27250,27200,53
|
|
20240812,112000,6197460100,27200,27200,27250,27200,450
|
|
20240812,111900,6185203650,27200,27200,27250,27200,315
|
|
20240812,111800,6176635400,27250,27200,27250,27200,233
|
|
20240812,111700,6170295900,27250,27200,27250,27200,106
|
|
20240812,111600,6167412050,27200,27200,27250,27200,365
|
|
20240812,111500,6157467650,27200,27200,27250,27200,1758
|
|
20240812,111400,6109646250,27150,27150,27200,27150,122
|
|
20240812,111300,6106331300,27150,27200,27200,27150,190
|
|
20240812,111200,6101168250,27200,27150,27200,27150,378
|
|
20240812,111100,6090887200,27200,27200,27200,27150,129
|
|
20240812,111000,6087379400,27200,27150,27200,27150,221
|
|
20240812,110900,6081376400,27200,27150,27200,27150,51
|
|
20240812,110800,6079990000,27200,27200,27200,27150,490
|
|
20240812,110700,6066664800,27200,27150,27200,27100,658
|
|
20240812,110600,6048822200,27150,27200,27200,27150,1231
|
|
20240812,110500,6015349300,27150,27250,27250,27150,714
|
|
20240812,110400,5995913050,27200,27200,27200,27150,1068
|
|
20240812,110300,5966874500,27200,27150,27200,27150,202
|
|
20240812,110200,5961386350,27150,27100,27200,27100,1624
|
|
20240812,110100,5917264900,27150,27150,27150,27100,1155
|
|
20240812,110000,5885946150,27150,27150,27150,27100,181
|
|
20240812,105900,5881038050,27150,27150,27150,27100,149
|
|
20240812,105800,5876997600,27150,27100,27150,27100,626
|
|
20240812,105700,5860027900,27100,27150,27150,27100,497
|
|
20240812,105600,5846540600,27100,27100,27150,27100,146
|
|
20240812,105500,5842581400,27150,27100,27150,27100,328
|
|
20240812,105400,5833687750,27100,27100,27150,27100,485
|
|
20240812,105300,5820543600,27150,27150,27150,27100,701
|
|
20240812,105200,5801512200,27150,27100,27150,27100,1677
|
|
20240812,105100,5756054150,27150,27150,27150,27100,626
|
|
20240812,105000,5739088450,27150,27100,27150,27050,1217
|
|
20240812,104900,5706106350,27100,27100,27150,27050,964
|
|
20240812,104800,5680007550,27150,27100,27150,27100,1562
|
|
20240812,104700,5637676850,27100,27150,27150,27100,228
|
|
20240812,104600,5631494250,27100,27150,27200,27100,725
|
|
20240812,104500,5611818300,27150,27200,27200,27100,3265
|
|
20240812,104400,5523172150,27200,27200,27200,27150,81
|
|
20240812,104300,5520970250,27200,27200,27200,27150,147
|
|
20240812,104200,5516975750,27200,27150,27200,27150,619
|
|
20240812,104100,5500149700,27150,27200,27200,27150,136
|
|
20240812,104000,5496453100,27150,27150,27200,27150,115
|
|
20240812,103900,5493329200,27200,27200,27200,27150,399
|
|
20240812,103800,5482481500,27200,27150,27200,27150,452
|
|
20240812,103700,5470190800,27150,27200,27200,27150,103
|
|
20240812,103600,5467389400,27200,27200,27200,27150,115
|
|
20240812,103500,5464265750,27200,27150,27250,27150,1703
|
|
20240812,103400,5417944800,27150,27200,27200,27150,392
|
|
20240812,103300,5407285400,27150,27200,27200,27150,13
|
|
20240812,103200,5406932150,27150,27200,27200,27150,1533
|
|
20240812,103100,5365245600,27200,27200,27200,27150,207
|
|
20240812,103000,5359615850,27150,27200,27200,27150,402
|
|
20240812,102900,5348682250,27150,27200,27200,27150,153
|
|
20240812,102800,5344522550,27200,27150,27200,27150,136
|
|
20240812,102700,5340825100,27200,27150,27200,27100,654
|
|
20240812,102600,5323071150,27150,27200,27200,27100,2541
|
|
20240812,102500,5254128100,27200,27200,27250,27200,857
|
|
20240812,102400,5230807750,27250,27200,27250,27200,130
|
|
20240812,102300,5227270850,27250,27200,27250,27200,957
|
|
20240812,102200,5201201750,27250,27250,27250,27200,417
|
|
20240812,102100,5189840850,27250,27250,27300,27250,839
|
|
20240812,102000,5166971700,27300,27250,27300,27250,1212
|
|
20240812,101900,5133892550,27250,27300,27350,27250,1087
|
|
20240812,101800,5104208900,27350,27300,27350,27250,2163
|
|
20240812,101700,5045141600,27300,27250,27300,27250,4492
|
|
20240812,101600,4922546750,27200,27250,27250,27200,459
|
|
20240812,101500,4910048250,27250,27200,27250,27200,398
|
|
20240812,101400,4899203400,27150,27150,27200,27100,4416
|
|
20240812,101300,4779206350,27100,27050,27100,27050,3629
|
|
20240812,101200,4680868750,27100,27050,27100,27050,1950
|
|
20240812,101100,4628119900,27100,27100,27100,27050,797
|
|
20240812,101000,4606521400,27100,27100,27100,27050,265
|
|
20240812,100900,4599341900,27100,27050,27100,27050,150
|
|
20240812,100800,4595277300,27100,27100,27100,27050,857
|
|
20240812,100700,4572062750,27100,27050,27100,27050,390
|
|
20240812,100600,4561499200,27100,27050,27100,27050,172
|
|
20240812,100500,4556839250,27100,27050,27100,27050,333
|
|
20240812,100400,4547830400,27050,27100,27100,27050,449
|
|
20240812,100300,4535662600,27050,27050,27100,27050,842
|
|
20240812,100200,4512884750,27050,27100,27100,27050,484
|
|
20240812,100100,4499789050,27050,27100,27100,27050,3523
|
|
20240812,100000,4404472600,27050,27050,27100,27000,2903
|
|
20240812,095900,4325940950,27050,27050,27050,27000,47
|
|
20240812,095800,4324670050,27000,26900,27000,26900,5154
|
|
20240812,095700,4185648800,26900,26950,26950,26900,1355
|
|
20240812,095600,4149197900,26950,26950,26950,26900,832
|
|
20240812,095500,4126795250,26950,26950,26950,26900,650
|
|
20240812,095400,4109278500,26950,26900,26950,26900,366
|
|
20240812,095300,4099429900,26900,26950,26950,26900,1423
|
|
20240812,095200,4061090650,26950,26950,26950,26900,558
|
|
20240812,095100,4046053700,26950,26900,26950,26900,762
|
|
20240812,095000,4025525200,26950,26950,26950,26900,112
|
|
20240812,094900,4022511750,26950,26900,26950,26850,1588
|
|
20240812,094800,3979760600,26900,26900,26900,26850,308
|
|
20240812,094700,3971481000,26900,26850,26900,26850,336
|
|
20240812,094600,3962457300,26900,26850,26900,26850,73
|
|
20240812,094500,3960496950,26850,26800,26850,26800,2255
|
|
20240812,094400,3899962650,26850,26800,26850,26750,1214
|
|
20240812,094300,3867427250,26800,26800,26850,26750,558
|
|
20240812,094200,3852473150,26800,26850,26850,26750,1776
|
|
20240812,094100,3804878550,26850,26800,26850,26800,1483
|
|
20240812,094000,3765117250,26850,26850,26850,26800,807
|
|
20240812,093900,3743488400,26800,26850,26850,26800,312
|
|
20240812,093800,3735115950,26900,26850,26900,26800,1960
|
|
20240812,093700,3682489500,26850,26750,26850,26750,1610
|
|
20240812,093600,3639383450,26750,26800,26850,26700,6628
|
|
20240812,093500,3462130850,26800,26800,26850,26750,1631
|
|
20240812,093400,3418423900,26800,26800,26800,26750,1126
|
|
20240812,093300,3388250700,26800,26750,26800,26700,3823
|
|
20240812,093200,3285962950,26750,26750,26750,26700,3274
|
|
20240812,093100,3198497150,26750,26800,26850,26700,15144
|
|
20240812,093000,2793285900,26800,26800,26850,26800,1092
|
|
20240812,092900,2764003500,26800,26800,26850,26800,532
|
|
20240812,092800,2749745600,26800,26800,26900,26800,1286
|
|
20240812,092700,2715226350,26800,26900,26900,26800,1821
|
|
20240812,092600,2666333350,26900,26900,26900,26850,909
|
|
20240812,092500,2641885350,26850,26850,26900,26800,698
|
|
20240812,092400,2623149900,26800,26800,26850,26800,562
|
|
20240812,092300,2608088000,26850,26850,26850,26750,7282
|
|
20240812,092200,2412936300,26850,26850,26850,26750,10239
|
|
20240812,092100,2138440200,26850,26800,26900,26800,926
|
|
20240812,092000,2113610900,26800,26900,26950,26800,6112
|
|
20240812,091900,1949481050,26900,26950,27000,26900,2593
|
|
20240812,091800,1879704050,26950,26950,26950,26900,1586
|
|
20240812,091700,1836986500,26950,26950,26950,26900,1059
|
|
20240812,091600,1808459450,26900,26900,26950,26900,2351
|
|
20240812,091500,1745149050,26950,26950,26950,26900,842
|
|
20240812,091400,1722461050,26950,26850,27000,26850,3512
|
|
20240812,091300,1627985600,26850,26850,26900,26800,3724
|
|
20240812,091200,1527973200,26850,26900,26900,26850,5781
|
|
20240812,091100,1372652900,26900,26850,26900,26850,1490
|
|
20240812,091000,1332615900,26850,26950,27000,26850,1566
|
|
20240812,090900,1290492050,27000,26950,27050,26950,1801
|
|
20240812,090800,1241864450,27000,26800,27000,26750,8623
|
|
20240812,090700,1010474550,26800,26850,26850,26750,9871
|
|
20240812,090600,745795900,26850,26950,26950,26850,3666
|
|
20240812,090500,647215500,26900,27000,27000,26900,3036
|
|
20240812,090400,565382500,26950,27000,27000,26950,1755
|
|
20240812,090300,518034600,27000,27000,27000,26900,1303
|
|
20240812,090200,482885900,26900,27000,27050,26850,10629
|
|
20240812,090100,196599050,27000,27100,27150,27000,1037
|
|
20240812,090000,168543950,27100,27150,27150,27000,6219
|