613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,191000,20125636650,26200,26200,26200,26200,47435
|
|
20240814,190900,20125636650,26200,26200,26200,26200,0
|
|
20240814,190800,20125636650,26200,26200,26200,26200,0
|
|
20240814,190700,20125636650,26200,26200,26200,26200,0
|
|
20240814,190600,20125636650,26200,26200,26200,26200,0
|
|
20240814,190500,20125636650,26200,26200,26200,26200,0
|
|
20240814,190400,20125636650,26200,26200,26200,26200,0
|
|
20240814,190300,20125636650,26200,26200,26200,26200,0
|
|
20240814,190200,20125636650,26200,26200,26200,26200,0
|
|
20240814,190100,20125636650,26200,26200,26200,26200,0
|
|
20240814,190000,20125636650,26200,26200,26200,26200,0
|
|
20240814,185900,20125636650,26200,26200,26200,26200,0
|
|
20240814,185800,20125636650,26200,26200,26200,26200,0
|
|
20240814,185700,20125636650,26200,26200,26200,26200,0
|
|
20240814,185600,20125636650,26200,26200,26200,26200,0
|
|
20240814,185500,20125636650,26200,26200,26200,26200,0
|
|
20240814,185400,20125636650,26200,26200,26200,26200,0
|
|
20240814,185300,20125636650,26200,26200,26200,26200,0
|
|
20240814,185200,20125636650,26200,26200,26200,26200,0
|
|
20240814,185100,20125636650,26200,26200,26200,26200,0
|
|
20240814,185000,20125636650,26200,26200,26200,26200,0
|
|
20240814,184900,20125636650,26200,26200,26200,26200,0
|
|
20240814,184800,20125636650,26200,26200,26200,26200,0
|
|
20240814,184700,20125636650,26200,26200,26200,26200,0
|
|
20240814,184600,20125636650,26200,26200,26200,26200,0
|
|
20240814,184500,20125636650,26200,26200,26200,26200,0
|
|
20240814,184400,20125636650,26200,26200,26200,26200,0
|
|
20240814,184300,20125636650,26200,26200,26200,26200,0
|
|
20240814,184200,20125636650,26200,26200,26200,26200,0
|
|
20240814,184100,20125636650,26200,26200,26200,26200,0
|
|
20240814,184000,20125636650,26200,26200,26200,26200,47435
|
|
20240814,183900,20125636650,26200,26200,26200,26200,0
|
|
20240814,183800,20125636650,26200,26200,26200,26200,0
|
|
20240814,183700,20125636650,26200,26200,26200,26200,0
|
|
20240814,183600,20125636650,26200,26200,26200,26200,0
|
|
20240814,183500,20125636650,26200,26200,26200,26200,0
|
|
20240814,183400,20125636650,26200,26200,26200,26200,0
|
|
20240814,183300,20125636650,26200,26200,26200,26200,0
|
|
20240814,183200,20125636650,26200,26200,26200,26200,0
|
|
20240814,183100,20125636650,26200,26200,26200,26200,0
|
|
20240814,183000,20125636650,26200,26200,26200,26200,0
|
|
20240814,182900,20125636650,26200,26200,26200,26200,0
|
|
20240814,182800,20125636650,26200,26200,26200,26200,0
|
|
20240814,182700,20125636650,26200,26200,26200,26200,0
|
|
20240814,182600,20125636650,26200,26200,26200,26200,0
|
|
20240814,182500,20125636650,26200,26200,26200,26200,0
|
|
20240814,182400,20125636650,26200,26200,26200,26200,0
|
|
20240814,182300,20125636650,26200,26200,26200,26200,0
|
|
20240814,182200,20125636650,26200,26200,26200,26200,0
|
|
20240814,182100,20125636650,26200,26200,26200,26200,0
|
|
20240814,182000,20125636650,26200,26200,26200,26200,0
|
|
20240814,181900,20125636650,26200,26200,26200,26200,0
|
|
20240814,181800,20125636650,26200,26200,26200,26200,0
|
|
20240814,181700,20125636650,26200,26200,26200,26200,0
|
|
20240814,181600,20125636650,26200,26200,26200,26200,0
|
|
20240814,181500,20125636650,26200,26200,26200,26200,0
|
|
20240814,181400,20125636650,26200,26200,26200,26200,0
|
|
20240814,181300,20125636650,26200,26200,26200,26200,0
|
|
20240814,181200,20125636650,26200,26200,26200,26200,0
|
|
20240814,181100,20125636650,26200,26200,26200,26200,0
|
|
20240814,181000,20125636650,26200,26200,26200,26200,47435
|
|
20240814,180900,20125636650,26200,26200,26200,26200,0
|
|
20240814,180800,20125636650,26200,26200,26200,26200,0
|
|
20240814,180700,20125636650,26200,26200,26200,26200,0
|
|
20240814,180600,20125636650,26200,26200,26200,26200,0
|
|
20240814,180500,20125636650,26200,26200,26200,26200,0
|
|
20240814,180400,20125636650,26200,26200,26200,26200,0
|
|
20240814,180300,20125636650,26200,26200,26200,26200,0
|
|
20240814,180200,20125636650,26200,26200,26200,26200,0
|
|
20240814,180100,20125636650,26200,26200,26200,26200,0
|
|
20240814,180000,20125636650,26200,26200,26200,26200,0
|
|
20240814,175900,20125636650,26200,26200,26200,26200,0
|
|
20240814,175800,20125636650,26200,26200,26200,26200,0
|
|
20240814,175700,20125636650,26200,26200,26200,26200,0
|
|
20240814,175600,20125636650,26200,26200,26200,26200,0
|
|
20240814,175500,20125636650,26200,26200,26200,26200,0
|
|
20240814,175400,20125636650,26200,26200,26200,26200,0
|
|
20240814,175300,20125636650,26200,26200,26200,26200,0
|
|
20240814,175200,20125636650,26200,26200,26200,26200,0
|
|
20240814,175100,20125636650,26200,26200,26200,26200,0
|
|
20240814,175000,20125636650,26200,26200,26200,26200,0
|
|
20240814,174900,20125636650,26200,26200,26200,26200,0
|
|
20240814,174800,20125636650,26200,26200,26200,26200,0
|
|
20240814,174700,20125636650,26200,26200,26200,26200,0
|
|
20240814,174600,20125636650,26200,26200,26200,26200,0
|
|
20240814,174500,20125636650,26200,26200,26200,26200,0
|
|
20240814,174400,20125636650,26200,26200,26200,26200,0
|
|
20240814,174300,20125636650,26200,26200,26200,26200,0
|
|
20240814,174200,20125636650,26200,26200,26200,26200,0
|
|
20240814,174100,20125636650,26200,26200,26200,26200,0
|
|
20240814,174000,20125636650,26200,26200,26200,26200,47435
|
|
20240814,173900,20125636650,26200,26200,26200,26200,0
|
|
20240814,173800,20125636650,26200,26200,26200,26200,0
|
|
20240814,173700,20125636650,26200,26200,26200,26200,0
|
|
20240814,173600,20125636650,26200,26200,26200,26200,0
|
|
20240814,173500,20125636650,26200,26200,26200,26200,0
|
|
20240814,173400,20125636650,26200,26200,26200,26200,0
|
|
20240814,173300,20125636650,26200,26200,26200,26200,0
|
|
20240814,173200,20125636650,26200,26200,26200,26200,0
|
|
20240814,173100,20125636650,26200,26200,26200,26200,0
|
|
20240814,173000,20125636650,26200,26200,26200,26200,0
|
|
20240814,172900,20125636650,26200,26200,26200,26200,0
|
|
20240814,172800,20125636650,26200,26200,26200,26200,0
|
|
20240814,172700,20125636650,26200,26200,26200,26200,0
|
|
20240814,172600,20125636650,26200,26200,26200,26200,0
|
|
20240814,172500,20125636650,26200,26200,26200,26200,0
|
|
20240814,172400,20125636650,26200,26200,26200,26200,0
|
|
20240814,172300,20125636650,26200,26200,26200,26200,0
|
|
20240814,172200,20125636650,26200,26200,26200,26200,0
|
|
20240814,172100,20125636650,26200,26200,26200,26200,0
|
|
20240814,172000,20125636650,26200,26200,26200,26200,0
|
|
20240814,171900,20125636650,26200,26200,26200,26200,0
|
|
20240814,171800,20125636650,26200,26200,26200,26200,0
|
|
20240814,171700,20125636650,26200,26200,26200,26200,0
|
|
20240814,171600,20125636650,26200,26200,26200,26200,0
|
|
20240814,171500,20125636650,26200,26200,26200,26200,0
|
|
20240814,171400,20125636650,26200,26200,26200,26200,0
|
|
20240814,171300,20125636650,26200,26200,26200,26200,0
|
|
20240814,171200,20125636650,26200,26200,26200,26200,0
|
|
20240814,171100,20125636650,26200,26200,26200,26200,0
|
|
20240814,171000,20125636650,26200,26200,26200,26200,47435
|
|
20240814,170900,20125636650,26200,26200,26200,26200,0
|
|
20240814,170800,20125636650,26200,26200,26200,26200,0
|
|
20240814,170700,20125636650,26200,26200,26200,26200,0
|
|
20240814,170600,20125636650,26200,26200,26200,26200,0
|
|
20240814,170500,20125636650,26200,26200,26200,26200,0
|
|
20240814,170400,20125636650,26200,26200,26200,26200,0
|
|
20240814,170300,20125636650,26200,26200,26200,26200,0
|
|
20240814,170200,20125636650,26200,26200,26200,26200,0
|
|
20240814,170100,20125636650,26200,26200,26200,26200,0
|
|
20240814,170000,20125636650,26200,26200,26200,26200,0
|
|
20240814,165900,20125636650,26200,26200,26200,26200,0
|
|
20240814,165800,20125636650,26200,26200,26200,26200,0
|
|
20240814,165700,20125636650,26200,26200,26200,26200,0
|
|
20240814,165600,20125636650,26200,26200,26200,26200,0
|
|
20240814,165500,20125636650,26200,26200,26200,26200,0
|
|
20240814,165400,20125636650,26200,26200,26200,26200,0
|
|
20240814,165300,20125636650,26200,26200,26200,26200,0
|
|
20240814,165200,20125636650,26200,26200,26200,26200,0
|
|
20240814,165100,20125636650,26200,26200,26200,26200,0
|
|
20240814,165000,20125636650,26200,26200,26200,26200,0
|
|
20240814,164900,20125636650,26200,26200,26200,26200,0
|
|
20240814,164800,20125636650,26200,26200,26200,26200,0
|
|
20240814,164700,20125636650,26200,26200,26200,26200,0
|
|
20240814,164600,20125636650,26200,26200,26200,26200,0
|
|
20240814,164500,20125636650,26200,26200,26200,26200,0
|
|
20240814,164400,20125636650,26200,26200,26200,26200,0
|
|
20240814,164300,20125636650,26200,26200,26200,26200,0
|
|
20240814,164200,20125636650,26200,26200,26200,26200,0
|
|
20240814,164100,20125636650,26200,26200,26200,26200,0
|
|
20240814,164000,20125636650,26200,26200,26200,26200,47435
|
|
20240814,163900,20125636650,26200,26200,26200,26200,0
|
|
20240814,163800,20125636650,26200,26200,26200,26200,0
|
|
20240814,163700,20125636650,26200,26200,26200,26200,0
|
|
20240814,163600,20125636650,26200,26200,26200,26200,0
|
|
20240814,163500,20125636650,26200,26200,26200,26200,0
|
|
20240814,163400,20125636650,26200,26200,26200,26200,0
|
|
20240814,163300,20125636650,26200,26200,26200,26200,0
|
|
20240814,163200,20125636650,26200,26200,26200,26200,0
|
|
20240814,163100,20125636650,26200,26200,26200,26200,0
|
|
20240814,163000,20125636650,26200,26200,26200,26200,0
|
|
20240814,162900,20125636650,26200,26200,26200,26200,0
|
|
20240814,162800,20125636650,26200,26200,26200,26200,0
|
|
20240814,162700,20125636650,26200,26200,26200,26200,0
|
|
20240814,162600,20125636650,26200,26200,26200,26200,0
|
|
20240814,162500,20125636650,26200,26200,26200,26200,0
|
|
20240814,162400,20125636650,26200,26200,26200,26200,0
|
|
20240814,162300,20125636650,26200,26200,26200,26200,0
|
|
20240814,162200,20125636650,26200,26200,26200,26200,0
|
|
20240814,162100,20125636650,26200,26200,26200,26200,0
|
|
20240814,162000,20125636650,26200,26200,26200,26200,0
|
|
20240814,161900,20125636650,26200,26200,26200,26200,0
|
|
20240814,161800,20125636650,26200,26200,26200,26200,0
|
|
20240814,161700,20125636650,26200,26200,26200,26200,0
|
|
20240814,161600,20125636650,26200,26200,26200,26200,0
|
|
20240814,161500,20125636650,26200,26200,26200,26200,0
|
|
20240814,161400,20125636650,26200,26200,26200,26200,0
|
|
20240814,161300,20125636650,26200,26200,26200,26200,0
|
|
20240814,161200,20125636650,26200,26200,26200,26200,0
|
|
20240814,161100,20125636650,26200,26200,26200,26200,0
|
|
20240814,161000,20125636650,26200,26200,26200,26200,47435
|
|
20240814,160900,20125636650,26200,26200,26200,26200,0
|
|
20240814,160800,20125636650,26200,26200,26200,26200,0
|
|
20240814,160700,20125636650,26200,26200,26200,26200,0
|
|
20240814,160600,20125636650,26200,26200,26200,26200,0
|
|
20240814,160500,20125636650,26200,26200,26200,26200,0
|
|
20240814,160400,20125636650,26200,26200,26200,26200,0
|
|
20240814,160300,20125636650,26200,26200,26200,26200,0
|
|
20240814,160200,20125636650,26200,26200,26200,26200,0
|
|
20240814,160100,20125636650,26200,26200,26200,26200,0
|
|
20240814,160000,20125636650,26200,26200,26200,26200,0
|
|
20240814,155900,20125636650,26200,26200,26200,26200,0
|
|
20240814,155800,20125636650,26200,26200,26200,26200,0
|
|
20240814,155700,20125636650,26200,26200,26200,26200,0
|
|
20240814,155600,20125636650,26200,26200,26200,26200,0
|
|
20240814,155500,20125636650,26200,26200,26200,26200,0
|
|
20240814,155400,20125636650,26200,26200,26200,26200,0
|
|
20240814,155300,20125636650,26200,26200,26200,26200,0
|
|
20240814,155200,20125636650,26200,26200,26200,26200,0
|
|
20240814,155100,20125636650,26200,26200,26200,26200,0
|
|
20240814,155000,20125636650,26200,26200,26200,26200,0
|
|
20240814,154900,20125636650,26200,26200,26200,26200,0
|
|
20240814,154800,20125636650,26200,26200,26200,26200,0
|
|
20240814,154700,20125636650,26200,26200,26200,26200,0
|
|
20240814,154600,20125636650,26200,26200,26200,26200,0
|
|
20240814,154500,20125636650,26200,26200,26200,26200,0
|
|
20240814,154400,20125636650,26200,26200,26200,26200,0
|
|
20240814,154300,20125636650,26200,26200,26200,26200,0
|
|
20240814,154200,20125636650,26200,26200,26200,26200,0
|
|
20240814,154100,20125636650,26200,26200,26200,26200,0
|
|
20240814,154000,20125636650,26200,26200,26200,26200,47435
|
|
20240814,153900,20125636650,26200,26200,26200,26200,0
|
|
20240814,153800,20125636650,26200,26200,26200,26200,0
|
|
20240814,153700,20125636650,26200,26200,26200,26200,0
|
|
20240814,153600,20125636650,26200,26200,26200,26200,0
|
|
20240814,153500,20125636650,26200,26200,26200,26200,0
|
|
20240814,153400,20125636650,26200,26200,26200,26200,0
|
|
20240814,153300,20125636650,26200,26200,26200,26200,0
|
|
20240814,153200,20125636650,26200,26200,26200,26200,0
|
|
20240814,153100,20125636650,26200,26200,26200,26200,0
|
|
20240814,153000,20125636650,26200,26200,26200,26200,47435
|
|
20240814,152900,18882839650,26200,26200,26200,26200,0
|
|
20240814,152800,18882839650,26200,26200,26200,26200,0
|
|
20240814,152700,18882839650,26200,26200,26200,26200,0
|
|
20240814,152600,18882839650,26200,26200,26200,26200,0
|
|
20240814,152500,18882839650,26200,26200,26200,26200,0
|
|
20240814,152400,18882839650,26200,26200,26200,26200,0
|
|
20240814,152300,18882839650,26200,26200,26200,26200,0
|
|
20240814,152200,18882839650,26200,26200,26200,26200,0
|
|
20240814,152100,18882839650,26200,26200,26200,26200,0
|
|
20240814,152000,18882839650,26200,26200,26200,26200,0
|
|
20240814,151900,18882839650,26200,26200,26250,26200,215
|
|
20240814,151800,18877202000,26250,26250,26250,26200,2199
|
|
20240814,151700,18819490700,26250,26200,26250,26200,934
|
|
20240814,151600,18794985450,26200,26200,26250,26200,206
|
|
20240814,151500,18789582700,26250,26200,26250,26200,1363
|
|
20240814,151400,18753808300,26200,26300,26300,26200,1252
|
|
20240814,151300,18720945200,26300,26300,26350,26250,411
|
|
20240814,151200,18710146900,26300,26300,26350,26250,1249
|
|
20240814,151100,18677281050,26350,26300,26350,26250,585
|
|
20240814,151000,18661892000,26300,26300,26300,26200,383
|
|
20240814,150900,18651830800,26200,26300,26300,26200,374
|
|
20240814,150800,18642007350,26300,26250,26300,26250,2667
|
|
20240814,150700,18571882450,26200,26250,26300,26200,1287
|
|
20240814,150600,18538113350,26250,26250,26250,26200,256
|
|
20240814,150500,18531400700,26250,26250,26250,26200,903
|
|
20240814,150400,18507699450,26250,26200,26250,26200,1401
|
|
20240814,150300,18470934600,26200,26200,26250,26200,201
|
|
20240814,150200,18465667350,26250,26250,26250,26200,243
|
|
20240814,150100,18459297650,26250,26250,26250,26200,178
|
|
20240814,150000,18454632750,26200,26200,26250,26150,1056
|
|
20240814,145900,18426961800,26200,26250,26250,26150,618
|
|
20240814,145800,18410774150,26200,26150,26200,26150,2288
|
|
20240814,145700,18350842500,26150,26150,26250,26150,789
|
|
20240814,145600,18330186300,26200,26200,26250,26150,606
|
|
20240814,145500,18314306600,26200,26200,26250,26200,371
|
|
20240814,145400,18304586000,26200,26200,26250,26200,647
|
|
20240814,145300,18287624850,26250,26200,26250,26200,912
|
|
20240814,145200,18263710400,26200,26200,26250,26200,778
|
|
20240814,145100,18243311000,26200,26200,26250,26200,264
|
|
20240814,145000,18236386450,26250,26200,26250,26200,1218
|
|
20240814,144900,18204440450,26200,26250,26300,26200,915
|
|
20240814,144800,18180421500,26300,26300,26300,26250,453
|
|
20240814,144700,18168519850,26300,26250,26300,26250,509
|
|
20240814,144600,18155156450,26250,26300,26300,26250,2702
|
|
20240814,144500,18084110800,26350,26300,26350,26300,222
|
|
20240814,144400,18078270000,26300,26300,26350,26300,499
|
|
20240814,144300,18065144400,26350,26300,26350,26300,279
|
|
20240814,144200,18057801800,26300,26300,26350,26300,132
|
|
20240814,144100,18054329250,26300,26300,26350,26300,2134
|
|
20240814,144000,17998135350,26300,26300,26350,26300,144
|
|
20240814,143900,17994348000,26350,26350,26350,26300,107
|
|
20240814,143800,17991533450,26350,26350,26350,26300,648
|
|
20240814,143700,17974480500,26300,26300,26400,26300,2445
|
|
20240814,143600,17910060650,26300,26300,26350,26300,575
|
|
20240814,143500,17894932950,26300,26250,26300,26250,334
|
|
20240814,143400,17886149050,26300,26250,26300,26250,329
|
|
20240814,143300,17877505550,26250,26350,26350,26200,582
|
|
20240814,143200,17862213050,26300,26250,26300,26200,4350
|
|
20240814,143100,17747846800,26250,26250,26300,26200,5259
|
|
20240814,143000,17609586650,26200,26250,26300,26200,1526
|
|
20240814,142900,17569476500,26250,26400,26400,26250,159
|
|
20240814,142800,17565298850,26400,26250,26400,26200,7435
|
|
20240814,142700,17369925050,26250,26200,26250,26200,369
|
|
20240814,142600,17360250050,26200,26250,26300,26200,1307
|
|
20240814,142500,17325932000,26200,26300,26300,26200,6660
|
|
20240814,142400,17151071150,26250,26350,26350,26250,1879
|
|
20240814,142300,17101641700,26350,26250,26400,26250,1953
|
|
20240814,142200,17050266400,26250,26250,26300,26250,289
|
|
20240814,142100,17042679100,26300,26250,26350,26250,9110
|
|
20240814,142000,16802813450,26250,26200,26300,26200,673
|
|
20240814,141900,16785159550,26200,26250,26350,26200,8753
|
|
20240814,141800,16555108000,26300,26250,26300,26250,8950
|
|
20240814,141700,16320127900,26200,26200,26250,26200,367
|
|
20240814,141600,16310512400,26200,26150,26250,26150,1192
|
|
20240814,141500,16279288600,26150,26200,26200,26150,1359
|
|
20240814,141400,16243690000,26200,26250,26250,26200,883
|
|
20240814,141300,16220553150,26250,26200,26250,26150,3208
|
|
20240814,141200,16136504100,26150,26150,26200,26150,2321
|
|
20240814,141100,16075714800,26150,26100,26150,26100,3040
|
|
20240814,141000,15996226500,26100,26100,26150,26100,153
|
|
20240814,140900,15992232350,26100,26100,26150,26100,949
|
|
20240814,140800,15967459450,26100,26100,26150,26100,333
|
|
20240814,140700,15958762600,26100,26100,26150,26100,4056
|
|
20240814,140600,15852861250,26100,26100,26150,26100,1047
|
|
20240814,140500,15825527200,26100,26100,26150,26100,360
|
|
20240814,140400,15816130700,26150,26100,26150,26100,504
|
|
20240814,140300,15802973750,26100,26050,26150,26050,4508
|
|
20240814,140200,15685317150,26050,26050,26100,26050,295
|
|
20240814,140100,15677631100,26050,26050,26100,26050,529
|
|
20240814,140000,15663842150,26050,26050,26100,26050,709
|
|
20240814,135900,15645368000,26050,26050,26100,26050,323
|
|
20240814,135800,15636953200,26100,26050,26100,26050,955
|
|
20240814,135700,15612066300,26050,26050,26100,26050,319
|
|
20240814,135600,15603751300,26050,26050,26100,26050,960
|
|
20240814,135500,15578738550,26100,26050,26100,26050,120
|
|
20240814,135400,15575612450,26050,26100,26100,26050,292
|
|
20240814,135300,15568002500,26100,26050,26100,26000,1571
|
|
20240814,135200,15527093800,26000,26050,26100,26000,1268
|
|
20240814,135100,15494064200,26050,26050,26100,26050,854
|
|
20240814,135000,15471809400,26050,26050,26100,26050,461
|
|
20240814,134900,15459799250,26100,26100,26100,26050,125
|
|
20240814,134800,15456541650,26100,26050,26100,26050,616
|
|
20240814,134700,15440481600,26050,26050,26100,26050,439
|
|
20240814,134600,15429044000,26050,26050,26100,26050,312
|
|
20240814,134500,15420906350,26050,26050,26100,26050,436
|
|
20240814,134400,15409544050,26050,26100,26100,26050,659
|
|
20240814,134300,15392374250,26050,26000,26100,26000,263
|
|
20240814,134200,15385523100,26000,26050,26100,26000,774
|
|
20240814,134100,15365365000,26050,26000,26100,26000,414
|
|
20240814,134000,15354579400,26050,26050,26050,26000,867
|
|
20240814,133900,15332018400,26050,26050,26100,26050,1286
|
|
20240814,133800,15298517400,26050,26000,26050,26000,1044
|
|
20240814,133700,15271365400,26000,26000,26050,26000,485
|
|
20240814,133600,15258754350,26000,26050,26100,26000,936
|
|
20240814,133500,15234377100,26050,26000,26050,26000,377
|
|
20240814,133400,15224563000,26050,26050,26050,26000,1006
|
|
20240814,133300,15198370100,26050,26000,26050,26000,319
|
|
20240814,133200,15190069400,26000,26000,26050,26000,678
|
|
20240814,133100,15172432700,26000,26000,26050,26000,477
|
|
20240814,133000,15160010950,26000,25950,26050,25950,3078
|
|
20240814,132900,15079911150,25950,25950,26000,25950,2152
|
|
20240814,132800,15023986300,25950,25950,26000,25950,427
|
|
20240814,132700,15012895300,25950,26000,26000,25950,1036
|
|
20240814,132600,14985966050,26000,26000,26050,26000,948
|
|
20240814,132500,14961313350,26000,26000,26050,26000,464
|
|
20240814,132400,14949248700,26050,25900,26050,25900,5192
|
|
20240814,132300,14814410750,25950,25950,25950,25900,325
|
|
20240814,132200,14805981700,25900,25900,25950,25900,273
|
|
20240814,132100,14798907550,25900,25900,25950,25900,574
|
|
20240814,132000,14784035700,25950,25900,25950,25900,780
|
|
20240814,131900,14763833350,25950,25900,25950,25850,1485
|
|
20240814,131800,14725377600,25900,25850,25900,25850,431
|
|
20240814,131700,14714229900,25850,25900,25950,25850,52
|
|
20240814,131600,14712883950,25950,25850,25950,25850,444
|
|
20240814,131500,14701399850,25850,25850,25950,25850,293
|
|
20240814,131400,14693822100,25850,25900,25900,25850,1209
|
|
20240814,131300,14662560650,25900,25900,25900,25850,582
|
|
20240814,131200,14647502650,25950,25900,25950,25850,510
|
|
20240814,131100,14634296150,25950,25900,25950,25850,455
|
|
20240814,131000,14622505650,25900,25900,25950,25900,402
|
|
20240814,130900,14612092450,25950,25900,25950,25900,75
|
|
20240814,130800,14610149400,25900,25900,25950,25850,515
|
|
20240814,130700,14596812750,25900,25900,25950,25900,267
|
|
20240814,130600,14589897300,25900,25900,25950,25900,204
|
|
20240814,130500,14584606800,25900,25900,25950,25900,579
|
|
20240814,130400,14569609200,25950,25900,25950,25900,166
|
|
20240814,130300,14565309600,25900,25900,25950,25850,383
|
|
20240814,130200,14555391350,25850,25850,25900,25850,316
|
|
20240814,130100,14547220200,25900,25800,25900,25800,1140
|
|
20240814,130000,14517737850,25850,25850,25850,25800,1105
|
|
20240814,125900,14489196000,25800,25850,25850,25800,326
|
|
20240814,125800,14480777350,25850,25850,25900,25800,2733
|
|
20240814,125700,14410142500,25850,25900,25900,25850,1015
|
|
20240814,125600,14383878250,25900,25950,26000,25900,3624
|
|
20240814,125500,14289877700,26000,25950,26000,25950,104
|
|
20240814,125400,14287178500,26000,25950,26000,25950,1275
|
|
20240814,125300,14254074150,25950,25950,26000,25950,392
|
|
20240814,125200,14243893350,26000,25950,26000,25950,698
|
|
20240814,125100,14225776750,25950,25950,26000,25950,416
|
|
20240814,125000,14214975050,26000,25950,26000,25950,479
|
|
20240814,124900,14202530500,26000,25950,26050,25950,5372
|
|
20240814,124800,14062859000,26000,25950,26000,25900,1811
|
|
20240814,124700,14015889150,25950,25950,26000,25900,972
|
|
20240814,124600,13990667050,25950,25900,26000,25900,3310
|
|
20240814,124500,13904775650,25900,25900,25950,25900,316
|
|
20240814,124400,13896589300,25900,25850,25950,25800,5477
|
|
20240814,124300,13754758050,25850,25850,25900,25850,263
|
|
20240814,124200,13747954600,25850,25900,25900,25800,172
|
|
20240814,124100,13743510100,25800,25850,25900,25800,401
|
|
20240814,124000,13733147600,25900,25900,25900,25800,2217
|
|
20240814,123900,13675833650,25850,25800,25850,25800,3700
|
|
20240814,123800,13580205300,25800,25800,25850,25800,562
|
|
20240814,123700,13565705550,25800,25800,25850,25800,97
|
|
20240814,123600,13563202450,25850,25850,25850,25800,729
|
|
20240814,123500,13544393850,25850,25850,25850,25800,1307
|
|
20240814,123400,13510622600,25850,25800,25850,25750,633
|
|
20240814,123300,13494292650,25800,25850,25850,25750,1020
|
|
20240814,123200,13467978750,25850,25750,25850,25750,5892
|
|
20240814,123100,13315977600,25750,25700,25750,25700,111
|
|
20240814,123000,13313124500,25700,25800,25800,25700,1298
|
|
20240814,122900,13279745450,25800,25750,25800,25700,401
|
|
20240814,122800,13269419950,25700,25750,25750,25650,2936
|
|
20240814,122700,13193886100,25700,25750,25750,25650,1159
|
|
20240814,122600,13164120550,25700,25750,25750,25700,935
|
|
20240814,122500,13140059900,25750,25750,25750,25650,663
|
|
20240814,122400,13123022200,25700,25750,25750,25650,836
|
|
20240814,122300,13101564800,25700,25700,25750,25650,623
|
|
20240814,122200,13085553050,25700,25700,25750,25650,550
|
|
20240814,122100,13071419050,25750,25750,25750,25650,1250
|
|
20240814,122000,13039287850,25750,25650,25750,25650,1928
|
|
20240814,121900,12989750700,25650,25650,25700,25650,209
|
|
20240814,121800,12984385600,25650,25700,25700,25650,879
|
|
20240814,121700,12961837300,25700,25700,25700,25650,1076
|
|
20240814,121600,12934211550,25650,25700,25700,25650,198
|
|
20240814,121500,12929125650,25650,25700,25700,25650,1353
|
|
20240814,121400,12894399150,25700,25700,25750,25700,435
|
|
20240814,121300,12883218700,25700,25750,25750,25700,352
|
|
20240814,121200,12874171100,25700,25700,25750,25650,1934
|
|
20240814,121100,12824486400,25750,25700,25750,25700,513
|
|
20240814,121000,12811286350,25650,25600,25700,25600,4245
|
|
20240814,120900,12702382250,25600,25550,25600,25500,2188
|
|
20240814,120800,12646437300,25600,25600,25600,25550,524
|
|
20240814,120700,12633047750,25550,25550,25600,25550,557
|
|
20240814,120600,12618813150,25500,25550,25600,25500,1364
|
|
20240814,120500,12583967500,25550,25550,25600,25500,1924
|
|
20240814,120400,12534810250,25500,25500,25550,25500,2501
|
|
20240814,120300,12471032800,25500,25500,25550,25450,2999
|
|
20240814,120200,12394589050,25550,25500,25550,25500,242
|
|
20240814,120100,12388415650,25500,25500,25550,25450,677
|
|
20240814,120000,12371153300,25450,25550,25550,25450,2225
|
|
20240814,115900,12314408100,25550,25450,25550,25450,2903
|
|
20240814,115800,12240291950,25550,25500,25550,25500,1818
|
|
20240814,115700,12193919850,25500,25500,25550,25450,1706
|
|
20240814,115600,12150419750,25500,25500,25550,25500,1717
|
|
20240814,115500,12106636000,25500,25500,25600,25500,1372
|
|
20240814,115400,12071599450,25550,25500,25600,25500,5608
|
|
20240814,115300,11928420250,25550,25500,25550,25500,739
|
|
20240814,115200,11909570350,25500,25500,25550,25450,9831
|
|
20240814,115100,11658900900,25500,25500,25550,25450,2234
|
|
20240814,115000,11601960150,25500,25550,25550,25450,7998
|
|
20240814,114900,11397966800,25550,25550,25600,25500,575
|
|
20240814,114800,11383275150,25550,25600,25600,25500,2440
|
|
20240814,114700,11320996650,25550,25600,25600,25550,7154
|
|
20240814,114600,11138196250,25550,25600,25600,25550,3522
|
|
20240814,114500,11048035150,25600,25600,25650,25500,3770
|
|
20240814,114400,10951555800,25600,25500,25600,25500,2130
|
|
20240814,114300,10897160050,25500,25500,25550,25450,2320
|
|
20240814,114200,10837999550,25500,25500,25550,25450,2304
|
|
20240814,114100,10779272700,25500,25550,25550,25500,2344
|
|
20240814,114000,10719497650,25500,25500,25550,25500,1175
|
|
20240814,113900,10689509150,25500,25550,25550,25500,2394
|
|
20240814,113800,10628453050,25550,25500,25600,25500,1203
|
|
20240814,113700,10597741450,25550,25550,25550,25500,2676
|
|
20240814,113600,10529455200,25550,25500,25550,25500,1589
|
|
20240814,113500,10488897100,25550,25550,25600,25500,2824
|
|
20240814,113400,10416874000,25550,25550,25550,25550,592
|
|
20240814,113300,10401748400,25550,25550,25600,25500,3824
|
|
20240814,113200,10304043700,25600,25550,25600,25500,2027
|
|
20240814,113100,10252272800,25550,25550,25600,25550,3510
|
|
20240814,113000,10162567300,25550,25550,25600,25500,1771
|
|
20240814,112900,10117335050,25550,25550,25600,25500,3286
|
|
20240814,112800,10033406800,25550,25550,25550,25500,1666
|
|
20240814,112700,9990846800,25550,25500,25550,25500,2577
|
|
20240814,112600,9925078150,25500,25600,25600,25500,2194
|
|
20240814,112500,9869013600,25550,25600,25600,25500,185
|
|
20240814,112400,9864285300,25500,25600,25600,25500,4511
|
|
20240814,112300,9749091500,25500,25550,25600,25500,3244
|
|
20240814,112200,9666276300,25550,25550,25600,25500,4371
|
|
20240814,112100,9554627250,25550,25550,25600,25400,10412
|
|
20240814,112000,9289097100,25550,25550,25600,25500,1670
|
|
20240814,111900,9246477350,25500,25600,25600,25400,13968
|
|
20240814,111800,8890504400,25550,25650,25650,25550,4585
|
|
20240814,111700,8773293550,25600,25650,25700,25600,9449
|
|
20240814,111600,8531235650,25650,25700,25700,25650,2576
|
|
20240814,111500,8465161050,25650,25700,25700,25650,1194
|
|
20240814,111400,8434533300,25700,25700,25700,25650,5702
|
|
20240814,111300,8288144400,25700,25700,25750,25650,4468
|
|
20240814,111200,8173357350,25700,25800,25800,25700,6235
|
|
20240814,111100,8012971550,25750,25800,25850,25750,4822
|
|
20240814,111000,7888618450,25800,25850,25850,25800,2526
|
|
20240814,110900,7823442350,25850,25900,25900,25800,1892
|
|
20240814,110800,7774534100,25850,25850,25900,25800,6754
|
|
20240814,110700,7599987400,25850,26000,26000,25850,3715
|
|
20240814,110600,7503897350,25950,25900,25950,25850,7363
|
|
20240814,110500,7313127200,25900,25950,26050,25900,9060
|
|
20240814,110400,7078198400,26000,26000,26000,25950,608
|
|
20240814,110300,7062394450,25950,25950,26000,25950,3845
|
|
20240814,110200,6962565850,26000,26000,26000,25950,1217
|
|
20240814,110100,6930974050,26000,26050,26100,25950,3119
|
|
20240814,110000,6849883250,26000,26000,26100,26000,3770
|
|
20240814,105900,6751835300,26000,26050,26100,26000,4101
|
|
20240814,105800,6645002300,26050,26100,26100,26050,620
|
|
20240814,105700,6628824300,26150,26050,26150,26050,5536
|
|
20240814,105600,6484543400,26050,26050,26100,26050,3142
|
|
20240814,105500,6402621600,26050,26050,26050,26000,949
|
|
20240814,105400,6377900300,26050,26050,26050,26050,224
|
|
20240814,105300,6372065100,26100,26000,26100,26000,2937
|
|
20240814,105200,6295607550,26000,26050,26050,26000,701
|
|
20240814,105100,6277376150,26050,26050,26050,26000,75
|
|
20240814,105000,6275424650,26050,26000,26100,26000,1600
|
|
20240814,104900,6233819300,26050,26050,26050,26000,2570
|
|
20240814,104800,6166983900,26050,26050,26100,26050,1110
|
|
20240814,104700,6138068300,26050,26050,26050,26000,4657
|
|
20240814,104600,6016826350,26000,26050,26050,26000,393
|
|
20240814,104500,6006607900,26000,26000,26050,26000,722
|
|
20240814,104400,5987818400,26050,26050,26050,26000,2097
|
|
20240814,104300,5933263450,26050,26050,26050,26000,312
|
|
20240814,104200,5925143550,26000,26050,26100,26000,4092
|
|
20240814,104100,5818548800,26050,26100,26100,26050,1318
|
|
20240814,104000,5784214150,26050,26050,26100,26050,124
|
|
20240814,103900,5780983650,26050,26050,26100,26050,686
|
|
20240814,103800,5763105750,26050,26050,26100,26050,1503
|
|
20240814,103700,5723952050,26050,26050,26100,26050,690
|
|
20240814,103600,5705952100,26050,26100,26100,26050,703
|
|
20240814,103500,5687638900,26050,26050,26150,26050,2033
|
|
20240814,103400,5634634800,26050,26100,26100,26050,816
|
|
20240814,103300,5613337900,26100,26100,26100,26100,801
|
|
20240814,103200,5592431800,26100,26100,26100,26050,1004
|
|
20240814,103100,5566273400,26100,26050,26100,26050,2020
|
|
20240814,103000,5513596300,26050,26050,26100,26050,269
|
|
20240814,102900,5506582000,26050,26100,26100,26050,4441
|
|
20240814,102800,5390891150,26100,26100,26100,26100,11
|
|
20240814,102700,5390604050,26100,26100,26100,26050,1049
|
|
20240814,102600,5363252350,26100,26150,26150,26050,3829
|
|
20240814,102500,5263315150,26150,26100,26200,26100,62
|
|
20240814,102400,5261696450,26100,26150,26150,26100,320
|
|
20240814,102300,5253333700,26100,26100,26150,26100,1353
|
|
20240814,102200,5218004950,26150,26150,26200,26150,137
|
|
20240814,102100,5214422150,26150,26150,26200,26100,2050
|
|
20240814,102000,5160888400,26150,26200,26200,26100,2286
|
|
20240814,101900,5101149400,26100,26150,26150,26100,250
|
|
20240814,101800,5094613750,26100,26150,26200,26100,241
|
|
20240814,101700,5088301700,26150,26100,26150,26100,1447
|
|
20240814,101600,5050510450,26200,26100,26200,26100,530
|
|
20240814,101500,5036653500,26100,26150,26200,26100,184
|
|
20240814,101400,5031845350,26200,26150,26200,26100,1506
|
|
20240814,101300,4992501550,26150,26200,26200,26150,1808
|
|
20240814,101200,4945219550,26150,26200,26200,26150,316
|
|
20240814,101100,4936945350,26150,26200,26200,26150,1682
|
|
20240814,101000,4892944600,26200,26200,26200,26150,198
|
|
20240814,100900,4887757050,26250,26200,26250,26150,249
|
|
20240814,100800,4881228750,26150,26200,26200,26150,1512
|
|
20240814,100700,4841660800,26200,26300,26300,26200,280
|
|
20240814,100600,4834321500,26300,26250,26300,26200,895
|
|
20240814,100500,4810808550,26250,26300,26300,26250,88
|
|
20240814,100400,4808497450,26300,26250,26300,26250,1051
|
|
20240814,100300,4780882050,26250,26250,26300,26250,212
|
|
20240814,100200,4775316750,26250,26250,26250,26250,293
|
|
20240814,100100,4767625500,26250,26250,26300,26250,246
|
|
20240814,100000,4761167700,26250,26150,26250,26150,2754
|
|
20240814,095900,4688907100,26200,26200,26200,26200,2409
|
|
20240814,095800,4625791300,26200,26150,26200,26150,105
|
|
20240814,095700,4623045200,26150,26150,26150,26150,102
|
|
20240814,095600,4620377900,26150,26150,26150,26150,10
|
|
20240814,095500,4620116400,26200,26150,26200,26150,3778
|
|
20240814,095400,4521132850,26150,26150,26150,26100,750
|
|
20240814,095300,4501520550,26150,26150,26200,26150,1008
|
|
20240814,095200,4475161300,26150,26100,26150,26100,964
|
|
20240814,095100,4449983250,26100,26100,26150,26100,2282
|
|
20240814,095000,4390359550,26150,26100,26150,26100,883
|
|
20240814,094900,4367303100,26100,26100,26150,26100,3518
|
|
20240814,094800,4275482550,26100,26100,26100,26050,237
|
|
20240814,094700,4269297450,26100,26050,26100,26050,1552
|
|
20240814,094600,4228857100,26100,26050,26100,26050,797
|
|
20240814,094500,4208089900,26100,26100,26100,26050,82
|
|
20240814,094400,4205952200,26100,26050,26100,26050,389
|
|
20240814,094300,4195818000,26050,26100,26100,26050,1482
|
|
20240814,094200,4157157950,26050,26100,26150,26050,613
|
|
20240814,094100,4141163500,26100,26050,26100,26050,400
|
|
20240814,094000,4130740900,26050,26050,26100,26050,688
|
|
20240814,093900,4112795950,26100,26050,26100,26050,36
|
|
20240814,093800,4111856400,26050,26100,26150,26050,2565
|
|
20240814,093700,4045005600,26100,26150,26200,26100,2938
|
|
20240814,093600,3968291350,26150,26150,26150,26050,1779
|
|
20240814,093500,3921874050,26100,26100,26150,26100,1020
|
|
20240814,093400,3895252000,26100,26100,26150,26100,736
|
|
20240814,093300,3876042250,26150,26100,26150,26050,2164
|
|
20240814,093200,3819611550,26100,26050,26100,26050,734
|
|
20240814,093100,3800490300,26050,26050,26100,26000,3520
|
|
20240814,093000,3708706800,26100,26050,26100,26000,2684
|
|
20240814,092900,3638854200,26050,26050,26100,26000,4517
|
|
20240814,092800,3521186450,26050,26100,26150,26050,1270
|
|
20240814,092700,3488057950,26050,26150,26150,26050,1444
|
|
20240814,092600,3450353400,26150,26150,26200,26000,14350
|
|
20240814,092500,3075896050,26100,26150,26200,26100,4612
|
|
20240814,092400,2955334850,26150,26200,26200,26100,4005
|
|
20240814,092300,2850602000,26200,26250,26250,26150,4717
|
|
20240814,092200,2726976150,26250,26300,26300,26250,1021
|
|
20240814,092100,2700169550,26250,26300,26300,26250,3183
|
|
20240814,092000,2616481500,26350,26300,26350,26300,456
|
|
20240814,091900,2604477750,26300,26350,26350,26300,398
|
|
20240814,091800,2594009050,26350,26350,26350,26300,1284
|
|
20240814,091700,2560232900,26350,26300,26400,26300,381
|
|
20240814,091600,2550202000,26350,26250,26350,26250,4637
|
|
20240814,091500,2428311550,26300,26250,26300,26150,6037
|
|
20240814,091400,2269977100,26250,26350,26350,26250,5616
|
|
20240814,091300,2122358250,26350,26350,26350,26300,1810
|
|
20240814,091200,2074702300,26350,26400,26400,26350,1492
|
|
20240814,091100,2035368900,26350,26400,26450,26350,8076
|
|
20240814,091000,1822157650,26400,26350,26450,26350,1070
|
|
20240814,090900,1793909450,26350,26450,26450,26300,4905
|
|
20240814,090800,1664565100,26400,26550,26550,26400,20862
|
|
20240814,090700,1112011200,26600,26550,26600,26550,838
|
|
20240814,090600,1089737300,26550,26550,26550,26500,2802
|
|
20240814,090500,1015347800,26550,26600,26600,26500,3147
|
|
20240814,090400,931884450,26600,26550,26600,26500,3515
|
|
20240814,090300,838434050,26550,26550,26600,26500,1069
|
|
20240814,090200,810050950,26600,26650,26650,26500,6083
|
|
20240814,090100,648446600,26600,26700,26800,26600,6829
|
|
20240814,090000,466280050,26650,26700,26900,26650,17418
|