613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,191000,16069645400,26400,26400,26400,26400,33153
|
|
20240813,190900,16069645400,26400,26400,26400,26400,0
|
|
20240813,190800,16069645400,26400,26400,26400,26400,0
|
|
20240813,190700,16069645400,26400,26400,26400,26400,0
|
|
20240813,190600,16069645400,26400,26400,26400,26400,0
|
|
20240813,190500,16069645400,26400,26400,26400,26400,0
|
|
20240813,190400,16069645400,26400,26400,26400,26400,0
|
|
20240813,190300,16069645400,26400,26400,26400,26400,0
|
|
20240813,190200,16069645400,26400,26400,26400,26400,0
|
|
20240813,190100,16069645400,26400,26400,26400,26400,0
|
|
20240813,190000,16069645400,26400,26400,26400,26400,0
|
|
20240813,185900,16069645400,26400,26400,26400,26400,0
|
|
20240813,185800,16069645400,26400,26400,26400,26400,0
|
|
20240813,185700,16069645400,26400,26400,26400,26400,0
|
|
20240813,185600,16069645400,26400,26400,26400,26400,0
|
|
20240813,185500,16069645400,26400,26400,26400,26400,0
|
|
20240813,185400,16069645400,26400,26400,26400,26400,0
|
|
20240813,185300,16069645400,26400,26400,26400,26400,0
|
|
20240813,185200,16069645400,26400,26400,26400,26400,0
|
|
20240813,185100,16069645400,26400,26400,26400,26400,0
|
|
20240813,185000,16069645400,26400,26400,26400,26400,0
|
|
20240813,184900,16069645400,26400,26400,26400,26400,0
|
|
20240813,184800,16069645400,26400,26400,26400,26400,0
|
|
20240813,184700,16069645400,26400,26400,26400,26400,0
|
|
20240813,184600,16069645400,26400,26400,26400,26400,0
|
|
20240813,184500,16069645400,26400,26400,26400,26400,0
|
|
20240813,184400,16069645400,26400,26400,26400,26400,0
|
|
20240813,184300,16069645400,26400,26400,26400,26400,0
|
|
20240813,184200,16069645400,26400,26400,26400,26400,0
|
|
20240813,184100,16069645400,26400,26400,26400,26400,0
|
|
20240813,184000,16069645400,26400,26400,26400,26400,33153
|
|
20240813,183900,16069645400,26400,26400,26400,26400,0
|
|
20240813,183800,16069645400,26400,26400,26400,26400,0
|
|
20240813,183700,16069645400,26400,26400,26400,26400,0
|
|
20240813,183600,16069645400,26400,26400,26400,26400,0
|
|
20240813,183500,16069645400,26400,26400,26400,26400,0
|
|
20240813,183400,16069645400,26400,26400,26400,26400,0
|
|
20240813,183300,16069645400,26400,26400,26400,26400,0
|
|
20240813,183200,16069645400,26400,26400,26400,26400,0
|
|
20240813,183100,16069645400,26400,26400,26400,26400,0
|
|
20240813,183000,16069645400,26400,26400,26400,26400,0
|
|
20240813,182900,16069645400,26400,26400,26400,26400,0
|
|
20240813,182800,16069645400,26400,26400,26400,26400,0
|
|
20240813,182700,16069645400,26400,26400,26400,26400,0
|
|
20240813,182600,16069645400,26400,26400,26400,26400,0
|
|
20240813,182500,16069645400,26400,26400,26400,26400,0
|
|
20240813,182400,16069645400,26400,26400,26400,26400,0
|
|
20240813,182300,16069645400,26400,26400,26400,26400,0
|
|
20240813,182200,16069645400,26400,26400,26400,26400,0
|
|
20240813,182100,16069645400,26400,26400,26400,26400,0
|
|
20240813,182000,16069645400,26400,26400,26400,26400,0
|
|
20240813,181900,16069645400,26400,26400,26400,26400,0
|
|
20240813,181800,16069645400,26400,26400,26400,26400,0
|
|
20240813,181700,16069645400,26400,26400,26400,26400,0
|
|
20240813,181600,16069645400,26400,26400,26400,26400,0
|
|
20240813,181500,16069645400,26400,26400,26400,26400,0
|
|
20240813,181400,16069645400,26400,26400,26400,26400,0
|
|
20240813,181300,16069645400,26400,26400,26400,26400,0
|
|
20240813,181200,16069645400,26400,26400,26400,26400,0
|
|
20240813,181100,16069645400,26400,26400,26400,26400,0
|
|
20240813,181000,16069645400,26400,26400,26400,26400,33153
|
|
20240813,180900,16069645400,26400,26400,26400,26400,0
|
|
20240813,180800,16069645400,26400,26400,26400,26400,0
|
|
20240813,180700,16069645400,26400,26400,26400,26400,0
|
|
20240813,180600,16069645400,26400,26400,26400,26400,0
|
|
20240813,180500,16069645400,26400,26400,26400,26400,0
|
|
20240813,180400,16069645400,26400,26400,26400,26400,0
|
|
20240813,180300,16069645400,26400,26400,26400,26400,0
|
|
20240813,180200,16069645400,26400,26400,26400,26400,0
|
|
20240813,180100,16069645400,26400,26400,26400,26400,0
|
|
20240813,180000,16069645400,26400,26400,26400,26400,0
|
|
20240813,175900,16069645400,26400,26400,26400,26400,0
|
|
20240813,175800,16069645400,26400,26400,26400,26400,0
|
|
20240813,175700,16069645400,26400,26400,26400,26400,0
|
|
20240813,175600,16069645400,26400,26400,26400,26400,0
|
|
20240813,175500,16069645400,26400,26400,26400,26400,0
|
|
20240813,175400,16069645400,26400,26400,26400,26400,0
|
|
20240813,175300,16069645400,26400,26400,26400,26400,0
|
|
20240813,175200,16069645400,26400,26400,26400,26400,0
|
|
20240813,175100,16069645400,26400,26400,26400,26400,0
|
|
20240813,175000,16069645400,26400,26400,26400,26400,0
|
|
20240813,174900,16069645400,26400,26400,26400,26400,0
|
|
20240813,174800,16069645400,26400,26400,26400,26400,0
|
|
20240813,174700,16069645400,26400,26400,26400,26400,0
|
|
20240813,174600,16069645400,26400,26400,26400,26400,0
|
|
20240813,174500,16069645400,26400,26400,26400,26400,0
|
|
20240813,174400,16069645400,26400,26400,26400,26400,0
|
|
20240813,174300,16069645400,26400,26400,26400,26400,0
|
|
20240813,174200,16069645400,26400,26400,26400,26400,0
|
|
20240813,174100,16069645400,26400,26400,26400,26400,0
|
|
20240813,174000,16069645400,26400,26400,26400,26400,33153
|
|
20240813,173900,16069645400,26400,26400,26400,26400,0
|
|
20240813,173800,16069645400,26400,26400,26400,26400,0
|
|
20240813,173700,16069645400,26400,26400,26400,26400,0
|
|
20240813,173600,16069645400,26400,26400,26400,26400,0
|
|
20240813,173500,16069645400,26400,26400,26400,26400,0
|
|
20240813,173400,16069645400,26400,26400,26400,26400,0
|
|
20240813,173300,16069645400,26400,26400,26400,26400,0
|
|
20240813,173200,16069645400,26400,26400,26400,26400,0
|
|
20240813,173100,16069645400,26400,26400,26400,26400,0
|
|
20240813,173000,16069645400,26400,26400,26400,26400,0
|
|
20240813,172900,16069645400,26400,26400,26400,26400,0
|
|
20240813,172800,16069645400,26400,26400,26400,26400,0
|
|
20240813,172700,16069645400,26400,26400,26400,26400,0
|
|
20240813,172600,16069645400,26400,26400,26400,26400,0
|
|
20240813,172500,16069645400,26400,26400,26400,26400,0
|
|
20240813,172400,16069645400,26400,26400,26400,26400,0
|
|
20240813,172300,16069645400,26400,26400,26400,26400,0
|
|
20240813,172200,16069645400,26400,26400,26400,26400,0
|
|
20240813,172100,16069645400,26400,26400,26400,26400,0
|
|
20240813,172000,16069645400,26400,26400,26400,26400,0
|
|
20240813,171900,16069645400,26400,26400,26400,26400,0
|
|
20240813,171800,16069645400,26400,26400,26400,26400,0
|
|
20240813,171700,16069645400,26400,26400,26400,26400,0
|
|
20240813,171600,16069645400,26400,26400,26400,26400,0
|
|
20240813,171500,16069645400,26400,26400,26400,26400,0
|
|
20240813,171400,16069645400,26400,26400,26400,26400,0
|
|
20240813,171300,16069645400,26400,26400,26400,26400,0
|
|
20240813,171200,16069645400,26400,26400,26400,26400,0
|
|
20240813,171100,16069645400,26400,26400,26400,26400,0
|
|
20240813,171000,16069645400,26400,26400,26400,26400,33153
|
|
20240813,170900,16069645400,26400,26400,26400,26400,0
|
|
20240813,170800,16069645400,26400,26400,26400,26400,0
|
|
20240813,170700,16069645400,26400,26400,26400,26400,0
|
|
20240813,170600,16069645400,26400,26400,26400,26400,0
|
|
20240813,170500,16069645400,26400,26400,26400,26400,0
|
|
20240813,170400,16069645400,26400,26400,26400,26400,0
|
|
20240813,170300,16069645400,26400,26400,26400,26400,0
|
|
20240813,170200,16069645400,26400,26400,26400,26400,0
|
|
20240813,170100,16069645400,26400,26400,26400,26400,0
|
|
20240813,170000,16069645400,26400,26400,26400,26400,0
|
|
20240813,165900,16069645400,26400,26400,26400,26400,0
|
|
20240813,165800,16069645400,26400,26400,26400,26400,0
|
|
20240813,165700,16069645400,26400,26400,26400,26400,0
|
|
20240813,165600,16069645400,26400,26400,26400,26400,0
|
|
20240813,165500,16069645400,26400,26400,26400,26400,0
|
|
20240813,165400,16069645400,26400,26400,26400,26400,0
|
|
20240813,165300,16069645400,26400,26400,26400,26400,0
|
|
20240813,165200,16069645400,26400,26400,26400,26400,0
|
|
20240813,165100,16069645400,26400,26400,26400,26400,0
|
|
20240813,165000,16069645400,26400,26400,26400,26400,0
|
|
20240813,164900,16069645400,26400,26400,26400,26400,0
|
|
20240813,164800,16069645400,26400,26400,26400,26400,0
|
|
20240813,164700,16069645400,26400,26400,26400,26400,0
|
|
20240813,164600,16069645400,26400,26400,26400,26400,0
|
|
20240813,164500,16069645400,26400,26400,26400,26400,0
|
|
20240813,164400,16069645400,26400,26400,26400,26400,0
|
|
20240813,164300,16069645400,26400,26400,26400,26400,0
|
|
20240813,164200,16069645400,26400,26400,26400,26400,0
|
|
20240813,164100,16069645400,26400,26400,26400,26400,0
|
|
20240813,164000,16069645400,26400,26400,26400,26400,33153
|
|
20240813,163900,16069645400,26400,26400,26400,26400,0
|
|
20240813,163800,16069645400,26400,26400,26400,26400,0
|
|
20240813,163700,16069645400,26400,26400,26400,26400,0
|
|
20240813,163600,16069645400,26400,26400,26400,26400,0
|
|
20240813,163500,16069645400,26400,26400,26400,26400,0
|
|
20240813,163400,16069645400,26400,26400,26400,26400,0
|
|
20240813,163300,16069645400,26400,26400,26400,26400,0
|
|
20240813,163200,16069645400,26400,26400,26400,26400,0
|
|
20240813,163100,16069645400,26400,26400,26400,26400,0
|
|
20240813,163000,16069645400,26400,26400,26400,26400,0
|
|
20240813,162900,16069645400,26400,26400,26400,26400,0
|
|
20240813,162800,16069645400,26400,26400,26400,26400,0
|
|
20240813,162700,16069645400,26400,26400,26400,26400,0
|
|
20240813,162600,16069645400,26400,26400,26400,26400,0
|
|
20240813,162500,16069645400,26400,26400,26400,26400,0
|
|
20240813,162400,16069645400,26400,26400,26400,26400,0
|
|
20240813,162300,16069645400,26400,26400,26400,26400,0
|
|
20240813,162200,16069645400,26400,26400,26400,26400,0
|
|
20240813,162100,16069645400,26400,26400,26400,26400,0
|
|
20240813,162000,16069645400,26400,26400,26400,26400,0
|
|
20240813,161900,16069645400,26400,26400,26400,26400,0
|
|
20240813,161800,16069645400,26400,26400,26400,26400,0
|
|
20240813,161700,16069645400,26400,26400,26400,26400,0
|
|
20240813,161600,16069645400,26400,26400,26400,26400,0
|
|
20240813,161500,16069645400,26400,26400,26400,26400,0
|
|
20240813,161400,16069645400,26400,26400,26400,26400,0
|
|
20240813,161300,16069645400,26400,26400,26400,26400,0
|
|
20240813,161200,16069645400,26400,26400,26400,26400,0
|
|
20240813,161100,16069645400,26400,26400,26400,26400,0
|
|
20240813,161000,16069645400,26400,26400,26400,26400,33153
|
|
20240813,160900,16069645400,26400,26400,26400,26400,0
|
|
20240813,160800,16069645400,26400,26400,26400,26400,0
|
|
20240813,160700,16069645400,26400,26400,26400,26400,0
|
|
20240813,160600,16069645400,26400,26400,26400,26400,0
|
|
20240813,160500,16069645400,26400,26400,26400,26400,0
|
|
20240813,160400,16069645400,26400,26400,26400,26400,0
|
|
20240813,160300,16069645400,26400,26400,26400,26400,0
|
|
20240813,160200,16069645400,26400,26400,26400,26400,0
|
|
20240813,160100,16069645400,26400,26400,26400,26400,0
|
|
20240813,160000,16069645400,26400,26400,26400,26400,0
|
|
20240813,155900,16069645400,26400,26400,26400,26400,0
|
|
20240813,155800,16069645400,26400,26400,26400,26400,0
|
|
20240813,155700,16069645400,26400,26400,26400,26400,0
|
|
20240813,155600,16069645400,26400,26400,26400,26400,0
|
|
20240813,155500,16069645400,26400,26400,26400,26400,0
|
|
20240813,155400,16069645400,26400,26400,26400,26400,0
|
|
20240813,155300,16069645400,26400,26400,26400,26400,0
|
|
20240813,155200,16069645400,26400,26400,26400,26400,0
|
|
20240813,155100,16069645400,26400,26400,26400,26400,0
|
|
20240813,155000,16069645400,26400,26400,26400,26400,0
|
|
20240813,154900,16069645400,26400,26400,26400,26400,0
|
|
20240813,154800,16069645400,26400,26400,26400,26400,0
|
|
20240813,154700,16069645400,26400,26400,26400,26400,0
|
|
20240813,154600,16069645400,26400,26400,26400,26400,0
|
|
20240813,154500,16069645400,26400,26400,26400,26400,0
|
|
20240813,154400,16069645400,26400,26400,26400,26400,0
|
|
20240813,154300,16069645400,26400,26400,26400,26400,0
|
|
20240813,154200,16069645400,26400,26400,26400,26400,0
|
|
20240813,154100,16069645400,26400,26400,26400,26400,0
|
|
20240813,154000,16069645400,26400,26400,26400,26400,33153
|
|
20240813,153900,16069645400,26400,26400,26400,26400,0
|
|
20240813,153800,16069645400,26400,26400,26400,26400,0
|
|
20240813,153700,16069645400,26400,26400,26400,26400,0
|
|
20240813,153600,16069645400,26400,26400,26400,26400,0
|
|
20240813,153500,16069645400,26400,26400,26400,26400,0
|
|
20240813,153400,16069645400,26400,26400,26400,26400,0
|
|
20240813,153300,16069645400,26400,26400,26400,26400,0
|
|
20240813,153200,16069645400,26400,26400,26400,26400,0
|
|
20240813,153100,16069645400,26400,26400,26400,26400,0
|
|
20240813,153000,16069645400,26400,26400,26400,26400,33153
|
|
20240813,152900,15194406200,26500,26500,26500,26500,0
|
|
20240813,152800,15194406200,26500,26500,26500,26500,0
|
|
20240813,152700,15194406200,26500,26500,26500,26500,0
|
|
20240813,152600,15194406200,26500,26500,26500,26500,0
|
|
20240813,152500,15194406200,26500,26500,26500,26500,0
|
|
20240813,152400,15194406200,26500,26500,26500,26500,0
|
|
20240813,152300,15194406200,26500,26500,26500,26500,0
|
|
20240813,152200,15194406200,26500,26500,26500,26500,0
|
|
20240813,152100,15194406200,26500,26500,26500,26500,0
|
|
20240813,152000,15194406200,26500,26500,26500,26500,0
|
|
20240813,151900,15194406200,26500,26500,26500,26450,464
|
|
20240813,151800,15182117700,26450,26450,26550,26450,4400
|
|
20240813,151700,15065583550,26450,26450,26500,26450,2021
|
|
20240813,151600,15012111500,26450,26400,26500,26400,1685
|
|
20240813,151500,14967592250,26400,26400,26500,26350,4501
|
|
20240813,151400,14848699100,26400,26400,26500,26400,1537
|
|
20240813,151300,14808069600,26350,26400,26500,26350,2451
|
|
20240813,151200,14743311200,26350,26450,26500,26350,1363
|
|
20240813,151100,14707305250,26400,26450,26500,26400,1051
|
|
20240813,151000,14679536550,26450,26400,26500,26350,2697
|
|
20240813,150900,14608202300,26450,26450,26450,26350,1288
|
|
20240813,150800,14574167650,26400,26500,26500,26350,1446
|
|
20240813,150700,14535953250,26500,26400,26500,26350,2869
|
|
20240813,150600,14460121050,26450,26450,26500,26350,5109
|
|
20240813,150500,14325368500,26450,26450,26450,26350,8816
|
|
20240813,150400,14092729750,26400,26450,26450,26400,1216
|
|
20240813,150300,14060616900,26450,26400,26500,26400,1093
|
|
20240813,150200,14031738450,26400,26400,26500,26400,1614
|
|
20240813,150100,13989061400,26450,26450,26500,26400,1520
|
|
20240813,150000,13948882600,26500,26500,26500,26400,1139
|
|
20240813,145900,13918775100,26450,26400,26500,26400,1124
|
|
20240813,145800,13889074150,26400,26450,26500,26350,1191
|
|
20240813,145700,13857601850,26450,26450,26450,26400,1154
|
|
20240813,145600,13827121550,26450,26400,26450,26400,944
|
|
20240813,145500,13802189950,26400,26400,26500,26350,1377
|
|
20240813,145400,13765811300,26400,26450,26500,26400,1629
|
|
20240813,145300,13722741000,26350,26450,26500,26350,1132
|
|
20240813,145200,13692838150,26500,26450,26500,26350,1014
|
|
20240813,145100,13666057950,26350,26500,26550,26350,7950
|
|
20240813,145000,13456123800,26500,26400,26550,26400,2176
|
|
20240813,144900,13398521950,26450,26400,26500,26350,2202
|
|
20240813,144800,13340352050,26400,26500,26500,26350,1010
|
|
20240813,144700,13313676000,26450,26450,26450,26350,1649
|
|
20240813,144600,13270103250,26400,26400,26450,26400,1061
|
|
20240813,144500,13242078500,26400,26450,26450,26400,921
|
|
20240813,144400,13217756150,26450,26500,26500,26400,895
|
|
20240813,144300,13194107700,26450,26450,26500,26400,992
|
|
20240813,144200,13167907950,26400,26400,26450,26400,822
|
|
20240813,144100,13146196350,26400,26400,26450,26400,986
|
|
20240813,144000,13120153900,26500,26400,26500,26350,1427
|
|
20240813,143900,13082469800,26400,26450,26500,26350,1163
|
|
20240813,143800,13051736950,26450,26450,26450,26350,1117
|
|
20240813,143700,13022237700,26400,26450,26450,26350,1258
|
|
20240813,143600,12989007850,26450,26450,26500,26350,1338
|
|
20240813,143500,12953670700,26400,26450,26450,26400,950
|
|
20240813,143400,12928583100,26450,26400,26500,26400,1063
|
|
20240813,143300,12900502700,26400,26450,26500,26400,1131
|
|
20240813,143200,12870622950,26450,26450,26500,26400,913
|
|
20240813,143100,12846506150,26400,26450,26500,26400,1045
|
|
20240813,143000,12818878000,26450,26400,26500,26400,1063
|
|
20240813,142900,12790773950,26400,26400,26500,26400,1048
|
|
20240813,142800,12763079350,26400,26400,26500,26400,944
|
|
20240813,142700,12738150450,26400,26450,26500,26350,1041
|
|
20240813,142600,12710656500,26500,26450,26500,26350,1415
|
|
20240813,142500,12673256650,26500,26400,26500,26300,3494
|
|
20240813,142400,12580958200,26350,26350,26450,26350,1166
|
|
20240813,142300,12550207550,26350,26400,26450,26350,794
|
|
20240813,142200,12529277400,26400,26400,26450,26350,1414
|
|
20240813,142100,12491988850,26400,26350,26400,26350,898
|
|
20240813,142000,12468322650,26350,26350,26400,26350,1435
|
|
20240813,141900,12430497150,26350,26450,26450,26350,943
|
|
20240813,141800,12405616050,26400,26400,26450,26400,774
|
|
20240813,141700,12385178100,26400,26350,26450,26300,1132
|
|
20240813,141600,12355327550,26400,26350,26450,26300,1146
|
|
20240813,141500,12325102800,26350,26400,26450,26350,1146
|
|
20240813,141400,12294846200,26450,26350,26450,26300,1428
|
|
20240813,141300,12257197700,26350,26350,26400,26300,1088
|
|
20240813,141200,12228540350,26350,26300,26400,26300,3896
|
|
20240813,141100,12125992350,26350,26350,26350,26300,2902
|
|
20240813,141000,12049665650,26300,26350,26350,26300,1215
|
|
20240813,140900,12017702600,26300,26300,26350,26300,1485
|
|
20240813,140800,11978613200,26350,26300,26350,26300,1070
|
|
20240813,140700,11950464650,26300,26300,26350,26300,1813
|
|
20240813,140600,11902745150,26350,26350,26350,26300,1142
|
|
20240813,140500,11872703800,26350,26300,26350,26300,940
|
|
20240813,140400,11847973950,26400,26350,26400,26300,2551
|
|
20240813,140300,11780760400,26350,26350,26400,26350,829
|
|
20240813,140200,11758912350,26350,26350,26400,26300,1107
|
|
20240813,140100,11729743400,26350,26400,26400,26300,2391
|
|
20240813,140000,11666720250,26350,26350,26400,26300,1028
|
|
20240813,135900,11639630500,26300,26350,26400,26300,1028
|
|
20240813,135800,11612552300,26350,26400,26400,26300,2525
|
|
20240813,135700,11546035200,26350,26350,26400,26350,2578
|
|
20240813,135600,11478101900,26350,26400,26400,26350,2207
|
|
20240813,135500,11419931950,26350,26350,26400,26350,1007
|
|
20240813,135400,11393395100,26400,26350,26400,26350,842
|
|
20240813,135300,11371205600,26350,26350,26400,26350,1476
|
|
20240813,135200,11332310400,26350,26350,26400,26350,1462
|
|
20240813,135100,11293782200,26350,26350,26400,26350,1925
|
|
20240813,135000,11243050500,26350,26400,26400,26350,2397
|
|
20240813,134900,11179829700,26400,26400,26450,26400,1067
|
|
20240813,134800,11151656600,26400,26400,26450,26400,1263
|
|
20240813,134700,11118303700,26400,26450,26450,26400,758
|
|
20240813,134600,11098292200,26400,26400,26450,26400,2301
|
|
20240813,134500,11037520950,26450,26450,26450,26400,1211
|
|
20240813,134400,11005540000,26400,26400,26450,26400,1707
|
|
20240813,134300,10960475050,26400,26400,26450,26400,2025
|
|
20240813,134200,10907009900,26400,26400,26450,26400,648
|
|
20240813,134100,10889896400,26400,26400,26500,26400,2272
|
|
20240813,134000,10829803100,26400,26450,26500,26400,2085
|
|
20240813,133900,10774657450,26450,26450,26500,26450,2096
|
|
20240813,133800,10719215750,26450,26450,26500,26400,2499
|
|
20240813,133700,10653159850,26450,26550,26550,26450,19007
|
|
20240813,133600,10149561700,26500,26550,26600,26500,2560
|
|
20240813,133500,10081598150,26550,26550,26600,26550,1046
|
|
20240813,133400,10053823700,26550,26550,26600,26550,1639
|
|
20240813,133300,10010304350,26550,26550,26600,26550,1730
|
|
20240813,133200,9964372300,26550,26550,26600,26550,706
|
|
20240813,133100,9945614950,26600,26550,26600,26550,726
|
|
20240813,133000,9926334950,26550,26600,26600,26550,602
|
|
20240813,132900,9910348900,26600,26550,26650,26550,1293
|
|
20240813,132800,9875969000,26600,26550,26600,26550,926
|
|
20240813,132700,9851381350,26550,26550,26650,26550,431
|
|
20240813,132600,9839930200,26550,26600,26600,26550,1347
|
|
20240813,132500,9804120250,26550,26550,26600,26550,1027
|
|
20240813,132400,9776844550,26550,26550,26600,26550,1076
|
|
20240813,132300,9748274300,26600,26550,26600,26550,762
|
|
20240813,132200,9728035500,26550,26550,26600,26550,1366
|
|
20240813,132100,9691762550,26550,26600,26600,26550,695
|
|
20240813,132000,9673292650,26600,26600,26650,26600,594
|
|
20240813,131900,9657492150,26600,26650,26650,26600,2028
|
|
20240813,131800,9603542350,26600,26600,26650,26600,484
|
|
20240813,131700,9590665850,26600,26600,26650,26600,705
|
|
20240813,131600,9571904100,26600,26600,26650,26600,687
|
|
20240813,131500,9553626750,26600,26600,26650,26600,529
|
|
20240813,131400,9539554250,26600,26600,26650,26600,746
|
|
20240813,131300,9519708600,26600,26600,26650,26600,301
|
|
20240813,131200,9511698600,26600,26600,26650,26600,1233
|
|
20240813,131100,9478900550,26650,26650,26700,26650,1193
|
|
20240813,131000,9447104750,26650,26600,26700,26600,629
|
|
20240813,130900,9430363300,26600,26650,26650,26600,146
|
|
20240813,130800,9426476550,26650,26650,26700,26600,439
|
|
20240813,130700,9414787250,26650,26600,26700,26600,226
|
|
20240813,130600,9408764800,26650,26600,26700,26600,463
|
|
20240813,130500,9396433500,26600,26600,26700,26600,304
|
|
20240813,130400,9388342450,26600,26600,26700,26600,162
|
|
20240813,130300,9384027450,26650,26600,26700,26600,420
|
|
20240813,130200,9372845050,26600,26650,26650,26600,406
|
|
20240813,130100,9362032750,26650,26700,26700,26650,591
|
|
20240813,130000,9346280800,26650,26700,26700,26650,445
|
|
20240813,125900,9334415800,26700,26650,26700,26650,205
|
|
20240813,125800,9328946200,26650,26650,26700,26650,378
|
|
20240813,125700,9318870000,26650,26650,26700,26650,236
|
|
20240813,125600,9312576850,26650,26700,26700,26650,136
|
|
20240813,125500,9308947550,26650,26650,26700,26650,246
|
|
20240813,125400,9302389250,26700,26700,26700,26650,129
|
|
20240813,125300,9298945550,26650,26650,26700,26650,349
|
|
20240813,125200,9289641800,26700,26650,26700,26650,500
|
|
20240813,125100,9276314200,26650,26700,26700,26650,103
|
|
20240813,125000,9273564400,26650,26650,26700,26650,313
|
|
20240813,124900,9265219650,26700,26600,26700,26600,101
|
|
20240813,124800,9262523850,26650,26700,26700,26600,252
|
|
20240813,124700,9255810100,26600,26650,26700,26600,623
|
|
20240813,124600,9239204050,26700,26650,26700,26650,280
|
|
20240813,124500,9231736850,26650,26600,26700,26600,213
|
|
20240813,124400,9226058500,26600,26650,26700,26600,441
|
|
20240813,124300,9214317800,26700,26650,26700,26600,443
|
|
20240813,124200,9202525450,26650,26650,26700,26650,1686
|
|
20240813,124100,9157593400,26650,26700,26700,26650,544
|
|
20240813,124000,9143090250,26750,26700,26750,26650,354
|
|
20240813,123900,9133645500,26650,26700,26750,26650,129
|
|
20240813,123800,9130203050,26700,26650,26700,26650,206
|
|
20240813,123700,9124707500,26650,26700,26750,26650,597
|
|
20240813,123600,9108768450,26700,26700,26750,26700,181
|
|
20240813,123500,9103935350,26700,26700,26750,26700,384
|
|
20240813,123400,9093678500,26700,26700,26750,26700,466
|
|
20240813,123300,9081233050,26700,26700,26750,26700,75
|
|
20240813,123200,9079228100,26700,26700,26750,26650,2547
|
|
20240813,123100,9011200850,26750,26750,26750,26650,120
|
|
20240813,123000,9007993100,26750,26700,26750,26650,2102
|
|
20240813,122900,8951867150,26650,26650,26700,26650,208
|
|
20240813,122800,8946321600,26650,26650,26700,26650,126
|
|
20240813,122700,8942959600,26650,26650,26700,26600,264
|
|
20240813,122600,8935926300,26650,26650,26700,26650,41
|
|
20240813,122500,8934832150,26650,26650,26700,26600,451
|
|
20240813,122400,8922814050,26650,26650,26700,26650,337
|
|
20240813,122300,8913827800,26650,26600,26650,26600,589
|
|
20240813,122200,8898132000,26600,26600,26650,26600,167
|
|
20240813,122100,8893688950,26600,26600,26650,26600,1383
|
|
20240813,122000,8856835950,26650,26650,26700,26650,242
|
|
20240813,121900,8850386550,26650,26650,26700,26550,2665
|
|
20240813,121800,8779532650,26700,26700,26700,26650,112
|
|
20240813,121700,8776544250,26650,26650,26700,26650,181
|
|
20240813,121600,8771719850,26650,26650,26650,26600,270
|
|
20240813,121500,8764527450,26650,26650,26700,26650,307
|
|
20240813,121400,8756339900,26650,26650,26700,26650,301
|
|
20240813,121300,8748314350,26650,26650,26700,26650,186
|
|
20240813,121200,8743354450,26650,26600,26700,26600,270
|
|
20240813,121100,8736155950,26700,26600,26700,26600,91
|
|
20240813,121000,8733730400,26600,26600,26650,26600,272
|
|
20240813,120900,8726489050,26600,26650,26650,26600,311
|
|
20240813,120800,8718208700,26650,26650,26700,26600,1958
|
|
20240813,120700,8666032550,26550,26600,26650,26550,1266
|
|
20240813,120600,8632375650,26600,26600,26650,26600,201
|
|
20240813,120500,8627026650,26650,26600,26650,26600,442
|
|
20240813,120400,8615263550,26600,26600,26650,26550,469
|
|
20240813,120300,8602788050,26600,26550,26650,26550,189
|
|
20240813,120200,8597760950,26550,26600,26650,26550,1917
|
|
20240813,120100,8546810250,26600,26600,26650,26600,580
|
|
20240813,120000,8531378200,26600,26650,26650,26600,765
|
|
20240813,115900,8511025650,26600,26600,26650,26550,414
|
|
20240813,115800,8500016800,26600,26550,26650,26550,788
|
|
20240813,115700,8479070050,26550,26550,26600,26550,453
|
|
20240813,115600,8467035100,26550,26600,26600,26550,2325
|
|
20240813,115500,8405299050,26650,26550,26650,26550,551
|
|
20240813,115400,8390638900,26550,26600,26600,26550,290
|
|
20240813,115300,8382937200,26600,26600,26600,26550,331
|
|
20240813,115200,8374140400,26600,26550,26600,26550,411
|
|
20240813,115100,8363217900,26550,26550,26650,26550,709
|
|
20240813,115000,8344390950,26600,26550,26650,26550,164
|
|
20240813,114900,8340031900,26550,26550,26650,26550,534
|
|
20240813,114800,8325843050,26650,26600,26650,26550,807
|
|
20240813,114700,8304378400,26650,26650,26650,26600,877
|
|
20240813,114600,8281018250,26650,26550,26650,26550,1179
|
|
20240813,114500,8249669300,26550,26600,26600,26550,796
|
|
20240813,114400,8228526850,26550,26550,26600,26550,470
|
|
20240813,114300,8216046850,26600,26550,26600,26550,320
|
|
20240813,114200,8207538950,26550,26550,26600,26550,449
|
|
20240813,114100,8195611100,26600,26550,26600,26550,299
|
|
20240813,114000,8187668850,26600,26600,26600,26550,543
|
|
20240813,113900,8173245400,26550,26600,26600,26550,564
|
|
20240813,113800,8158257000,26550,26550,26600,26550,505
|
|
20240813,113700,8144838750,26550,26600,26650,26550,118
|
|
20240813,113600,8141704050,26550,26600,26600,26550,1041
|
|
20240813,113500,8114034300,26550,26600,26600,26550,10670
|
|
20240813,113400,7830734650,26550,26550,26600,26550,316
|
|
20240813,113300,7822339850,26600,26550,26600,26550,411
|
|
20240813,113200,7811423400,26600,26600,26600,26550,213
|
|
20240813,113100,7805764000,26550,26600,26650,26550,1197
|
|
20240813,113000,7773946650,26600,26550,26650,26550,235
|
|
20240813,112900,7767691000,26650,26600,26650,26550,480
|
|
20240813,112800,7754932000,26550,26600,26650,26550,622
|
|
20240813,112700,7738401900,26600,26600,26650,26550,356
|
|
20240813,112600,7728936300,26600,26600,26650,26600,539
|
|
20240813,112500,7714595800,26600,26600,26650,26600,305
|
|
20240813,112400,7706480300,26600,26700,26700,26600,813
|
|
20240813,112300,7684819200,26650,26700,26700,26650,371
|
|
20240813,112200,7674927750,26700,26550,26700,26550,2488
|
|
20240813,112100,7608717050,26600,26600,26650,26550,1079
|
|
20240813,112000,7580015350,26600,26650,26700,26600,257
|
|
20240813,111900,7573177850,26600,26650,26700,26600,1325
|
|
20240813,111800,7537903900,26700,26650,26700,26650,516
|
|
20240813,111700,7524147700,26650,26650,26700,26600,166
|
|
20240813,111600,7519721700,26600,26650,26700,26600,3383
|
|
20240813,111500,7429714300,26700,26650,26700,26650,284
|
|
20240813,111400,7422144650,26650,26650,26700,26600,779
|
|
20240813,111300,7401385700,26650,26650,26700,26650,772
|
|
20240813,111200,7380806900,26650,26700,26700,26650,141
|
|
20240813,111100,7377046850,26650,26700,26750,26650,543
|
|
20240813,111000,7362555550,26700,26750,26750,26650,381
|
|
20240813,110900,7352391800,26700,26650,26750,26650,306
|
|
20240813,110800,7344226550,26700,26700,26750,26650,786
|
|
20240813,110700,7323270150,26600,26700,26750,26600,538
|
|
20240813,110600,7308925350,26750,26700,26800,26600,339
|
|
20240813,110500,7299874900,26750,26700,26800,26650,1430
|
|
20240813,110400,7261674300,26700,26750,26800,26650,604
|
|
20240813,110300,7245547200,26750,26700,26800,26700,1791
|
|
20240813,110200,7197642300,26750,26700,26750,26650,80
|
|
20240813,110100,7195509800,26650,26700,26750,26650,627
|
|
20240813,110000,7178776900,26750,26700,26750,26600,2489
|
|
20240813,105900,7112475950,26700,26700,26750,26650,763
|
|
20240813,105800,7092106900,26650,26650,26700,26650,308
|
|
20240813,105700,7083896900,26650,26750,26750,26650,495
|
|
20240813,105600,7070699250,26650,26650,26750,26650,594
|
|
20240813,105500,7054853350,26750,26700,26750,26650,625
|
|
20240813,105400,7038189400,26750,26700,26750,26650,412
|
|
20240813,105300,7027188850,26750,26700,26750,26650,611
|
|
20240813,105200,7010879200,26650,26700,26750,26650,1222
|
|
20240813,105100,6978302850,26700,26700,26750,26600,392
|
|
20240813,105000,6967851200,26750,26650,26750,26650,602
|
|
20240813,104900,6951800300,26650,26650,26750,26650,277
|
|
20240813,104800,6944412550,26700,26700,26750,26650,649
|
|
20240813,104700,6927093250,26750,26700,26750,26600,295
|
|
20240813,104600,6919220400,26650,26700,26750,26600,979
|
|
20240813,104500,6893124600,26750,26750,26750,26700,370
|
|
20240813,104400,6883241250,26750,26650,26750,26650,205
|
|
20240813,104300,6877762700,26650,26700,26750,26650,927
|
|
20240813,104200,6853007800,26700,26700,26750,26700,1746
|
|
20240813,104100,6806313750,26750,26650,26750,26650,590
|
|
20240813,104000,6790558800,26650,26650,26700,26650,364
|
|
20240813,103900,6780855800,26650,26650,26700,26650,196
|
|
20240813,103800,6775630000,26650,26650,26700,26600,448
|
|
20240813,103700,6763700150,26650,26650,26700,26600,505
|
|
20240813,103600,6750251350,26700,26700,26700,26650,365
|
|
20240813,103500,6740519600,26650,26700,26750,26650,326
|
|
20240813,103400,6731817800,26700,26600,26750,26600,3893
|
|
20240813,103300,6627845150,26600,26600,26700,26550,1555
|
|
20240813,103200,6586472650,26600,26600,26650,26600,435
|
|
20240813,103100,6574894400,26600,26600,26650,26550,821
|
|
20240813,103000,6553060250,26600,26650,26650,26600,511
|
|
20240813,102900,6539465450,26600,26600,26650,26600,190
|
|
20240813,102800,6534410000,26600,26650,26700,26600,795
|
|
20240813,102700,6513228900,26700,26650,26700,26650,589
|
|
20240813,102600,6497526150,26650,26600,26700,26550,1761
|
|
20240813,102500,6450684350,26600,26700,26700,26600,350
|
|
20240813,102400,6441357050,26650,26600,26700,26550,5230
|
|
20240813,102300,6302481600,26600,26600,26650,26600,1008
|
|
20240813,102200,6275655950,26650,26650,26650,26600,329
|
|
20240813,102100,6266900500,26650,26700,26750,26650,1305
|
|
20240813,102000,6232066700,26750,26700,26800,26700,1150
|
|
20240813,101900,6201312350,26700,26700,26750,26700,200
|
|
20240813,101800,6195969150,26700,26650,26750,26650,1765
|
|
20240813,101700,6148846750,26650,26650,26700,26550,6506
|
|
20240813,101600,5975523150,26550,26600,26650,26550,2008
|
|
20240813,101500,5922106200,26600,26600,26650,26600,944
|
|
20240813,101400,5896991850,26650,26650,26650,26550,691
|
|
20240813,101300,5878617700,26650,26600,26650,26550,1573
|
|
20240813,101200,5836807450,26600,26550,26650,26550,3393
|
|
20240813,101100,5746552100,26550,26550,26600,26500,4133
|
|
20240813,101000,5636811400,26600,26550,26600,26550,7146
|
|
20240813,100900,5447079900,26550,26650,26700,26550,8584
|
|
20240813,100800,5218740700,26650,26650,26700,26650,875
|
|
20240813,100700,5195420050,26650,26700,26700,26650,1464
|
|
20240813,100600,5156373800,26700,26700,26700,26650,725
|
|
20240813,100500,5137041900,26650,26700,26750,26650,2595
|
|
20240813,100400,5067779200,26750,26750,26750,26700,235
|
|
20240813,100300,5061501900,26750,26700,26750,26700,439
|
|
20240813,100200,5049763450,26700,26700,26750,26700,338
|
|
20240813,100100,5040737650,26700,26700,26750,26700,236
|
|
20240813,100000,5034433600,26700,26700,26750,26700,382
|
|
20240813,095900,5024233750,26750,26700,26750,26700,816
|
|
20240813,095800,5002421250,26700,26750,26750,26700,184
|
|
20240813,095700,4997507900,26700,26700,26750,26650,2422
|
|
20240813,095600,4932839900,26750,26800,26800,26700,592
|
|
20240813,095500,4917019850,26800,26750,26800,26750,1400
|
|
20240813,095400,4879569200,26750,26750,26800,26750,433
|
|
20240813,095300,4867986000,26750,26750,26800,26750,1831
|
|
20240813,095200,4818935450,26750,26750,26800,26750,1929
|
|
20240813,095100,4767308800,26750,26750,26800,26750,1448
|
|
20240813,095000,4728542700,26750,26800,26800,26750,178
|
|
20240813,094900,4723778200,26800,26750,26800,26750,347
|
|
20240813,094800,4714495350,26750,26800,26850,26750,290
|
|
20240813,094700,4706727500,26800,26750,26800,26750,5072
|
|
20240813,094600,4570878750,26700,26750,26750,26650,1280
|
|
20240813,094500,4536737450,26700,26700,26750,26600,2132
|
|
20240813,094400,4479791950,26700,26700,26700,26600,538
|
|
20240813,094300,4465449350,26650,26600,26700,26550,1272
|
|
20240813,094200,4431588200,26600,26600,26700,26600,2036
|
|
20240813,094100,4377401050,26650,26650,26650,26600,4390
|
|
20240813,094000,4260606150,26600,26650,26700,26600,3265
|
|
20240813,093900,4173620800,26600,26650,26700,26600,282
|
|
20240813,093800,4166108750,26650,26700,26750,26650,1600
|
|
20240813,093700,4123434850,26650,26600,26700,26600,685
|
|
20240813,093600,4105181150,26650,26600,26650,26600,3609
|
|
20240813,093500,4009132800,26600,26600,26650,26600,1231
|
|
20240813,093400,3976382950,26650,26600,26650,26600,709
|
|
20240813,093300,3957521700,26600,26650,26700,26600,3096
|
|
20240813,093200,3875115800,26650,26650,26700,26600,3447
|
|
20240813,093100,3783244850,26650,26600,26700,26550,14116
|
|
20240813,093000,3407881400,26600,26700,26700,26600,4588
|
|
20240813,092900,3285795300,26700,26700,26700,26600,3150
|
|
20240813,092800,3201843300,26700,26700,26750,26600,7869
|
|
20240813,092700,2992058700,26700,26700,26750,26700,422
|
|
20240813,092600,2980789800,26750,26650,26750,26650,1655
|
|
20240813,092500,2936622600,26650,26650,26700,26650,3030
|
|
20240813,092400,2855832250,26650,26700,26700,26650,9034
|
|
20240813,092300,2614675950,26700,26750,26800,26700,3689
|
|
20240813,092200,2516047550,26800,26800,26850,26700,6932
|
|
20240813,092100,2330555850,26750,26750,26800,26750,246
|
|
20240813,092000,2323974900,26800,26750,26800,26750,5214
|
|
20240813,091900,2184439750,26750,26750,26800,26750,1935
|
|
20240813,091800,2132654300,26750,26800,26800,26750,5104
|
|
20240813,091700,1995915850,26800,26850,26900,26800,1691
|
|
20240813,091600,1950512650,26850,26850,26900,26800,2068
|
|
20240813,091500,1895013750,26850,26800,26850,26800,1185
|
|
20240813,091400,1863231000,26800,26850,26850,26800,3764
|
|
20240813,091300,1762238350,26850,26850,26900,26850,1121
|
|
20240813,091200,1732137650,26900,26800,26900,26800,2264
|
|
20240813,091100,1671397500,26800,26950,26950,26800,8097
|
|
20240813,091000,1453693900,26950,26950,27000,26950,525
|
|
20240813,090900,1439528300,26950,26850,27000,26850,3644
|
|
20240813,090800,1341486000,26850,26950,26950,26850,5906
|
|
20240813,090700,1182684550,26950,27050,27050,26950,5405
|
|
20240813,090600,1036967950,27000,27000,27050,26950,5164
|
|
20240813,090500,897547800,27000,27100,27150,27000,4668
|
|
20240813,090400,771118200,27100,27250,27300,27100,4944
|
|
20240813,090300,636668850,27200,27250,27350,27200,3074
|
|
20240813,090200,552874300,27250,27150,27250,27150,1426
|
|
20240813,090100,514102400,27200,27100,27200,27050,2578
|
|
20240813,090000,444130750,27050,27000,27200,27000,16441
|