613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,191000,14829333100,26250,26250,26250,26250,29254
|
|
20240816,190900,14829333100,26250,26250,26250,26250,0
|
|
20240816,190800,14829333100,26250,26250,26250,26250,0
|
|
20240816,190700,14829333100,26250,26250,26250,26250,0
|
|
20240816,190600,14829333100,26250,26250,26250,26250,0
|
|
20240816,190500,14829333100,26250,26250,26250,26250,0
|
|
20240816,190400,14829333100,26250,26250,26250,26250,0
|
|
20240816,190300,14829333100,26250,26250,26250,26250,0
|
|
20240816,190200,14829333100,26250,26250,26250,26250,0
|
|
20240816,190100,14829333100,26250,26250,26250,26250,0
|
|
20240816,190000,14829333100,26250,26250,26250,26250,0
|
|
20240816,185900,14829333100,26250,26250,26250,26250,0
|
|
20240816,185800,14829333100,26250,26250,26250,26250,0
|
|
20240816,185700,14829333100,26250,26250,26250,26250,0
|
|
20240816,185600,14829333100,26250,26250,26250,26250,0
|
|
20240816,185500,14829333100,26250,26250,26250,26250,0
|
|
20240816,185400,14829333100,26250,26250,26250,26250,0
|
|
20240816,185300,14829333100,26250,26250,26250,26250,0
|
|
20240816,185200,14829333100,26250,26250,26250,26250,0
|
|
20240816,185100,14829333100,26250,26250,26250,26250,0
|
|
20240816,185000,14829333100,26250,26250,26250,26250,0
|
|
20240816,184900,14829333100,26250,26250,26250,26250,0
|
|
20240816,184800,14829333100,26250,26250,26250,26250,0
|
|
20240816,184700,14829333100,26250,26250,26250,26250,0
|
|
20240816,184600,14829333100,26250,26250,26250,26250,0
|
|
20240816,184500,14829333100,26250,26250,26250,26250,0
|
|
20240816,184400,14829333100,26250,26250,26250,26250,0
|
|
20240816,184300,14829333100,26250,26250,26250,26250,0
|
|
20240816,184200,14829333100,26250,26250,26250,26250,0
|
|
20240816,184100,14829333100,26250,26250,26250,26250,0
|
|
20240816,184000,14829333100,26250,26250,26250,26250,29254
|
|
20240816,183900,14829333100,26250,26250,26250,26250,0
|
|
20240816,183800,14829333100,26250,26250,26250,26250,0
|
|
20240816,183700,14829333100,26250,26250,26250,26250,0
|
|
20240816,183600,14829333100,26250,26250,26250,26250,0
|
|
20240816,183500,14829333100,26250,26250,26250,26250,0
|
|
20240816,183400,14829333100,26250,26250,26250,26250,0
|
|
20240816,183300,14829333100,26250,26250,26250,26250,0
|
|
20240816,183200,14829333100,26250,26250,26250,26250,0
|
|
20240816,183100,14829333100,26250,26250,26250,26250,0
|
|
20240816,183000,14829333100,26250,26250,26250,26250,0
|
|
20240816,182900,14829333100,26250,26250,26250,26250,0
|
|
20240816,182800,14829333100,26250,26250,26250,26250,0
|
|
20240816,182700,14829333100,26250,26250,26250,26250,0
|
|
20240816,182600,14829333100,26250,26250,26250,26250,0
|
|
20240816,182500,14829333100,26250,26250,26250,26250,0
|
|
20240816,182400,14829333100,26250,26250,26250,26250,0
|
|
20240816,182300,14829333100,26250,26250,26250,26250,0
|
|
20240816,182200,14829333100,26250,26250,26250,26250,0
|
|
20240816,182100,14829333100,26250,26250,26250,26250,0
|
|
20240816,182000,14829333100,26250,26250,26250,26250,0
|
|
20240816,181900,14829333100,26250,26250,26250,26250,0
|
|
20240816,181800,14829333100,26250,26250,26250,26250,0
|
|
20240816,181700,14829333100,26250,26250,26250,26250,0
|
|
20240816,181600,14829333100,26250,26250,26250,26250,0
|
|
20240816,181500,14829333100,26250,26250,26250,26250,0
|
|
20240816,181400,14829333100,26250,26250,26250,26250,0
|
|
20240816,181300,14829333100,26250,26250,26250,26250,0
|
|
20240816,181200,14829333100,26250,26250,26250,26250,0
|
|
20240816,181100,14829333100,26250,26250,26250,26250,0
|
|
20240816,181000,14829333100,26250,26250,26250,26250,29254
|
|
20240816,180900,14829333100,26250,26250,26250,26250,0
|
|
20240816,180800,14829333100,26250,26250,26250,26250,0
|
|
20240816,180700,14829333100,26250,26250,26250,26250,0
|
|
20240816,180600,14829333100,26250,26250,26250,26250,0
|
|
20240816,180500,14829333100,26250,26250,26250,26250,0
|
|
20240816,180400,14829333100,26250,26250,26250,26250,0
|
|
20240816,180300,14829333100,26250,26250,26250,26250,0
|
|
20240816,180200,14829333100,26250,26250,26250,26250,0
|
|
20240816,180100,14829333100,26250,26250,26250,26250,0
|
|
20240816,180000,14829333100,26250,26250,26250,26250,0
|
|
20240816,175900,14829333100,26250,26250,26250,26250,0
|
|
20240816,175800,14829333100,26250,26250,26250,26250,0
|
|
20240816,175700,14829333100,26250,26250,26250,26250,0
|
|
20240816,175600,14829333100,26250,26250,26250,26250,0
|
|
20240816,175500,14829333100,26250,26250,26250,26250,0
|
|
20240816,175400,14829333100,26250,26250,26250,26250,0
|
|
20240816,175300,14829333100,26250,26250,26250,26250,0
|
|
20240816,175200,14829333100,26250,26250,26250,26250,0
|
|
20240816,175100,14829333100,26250,26250,26250,26250,0
|
|
20240816,175000,14829333100,26250,26250,26250,26250,0
|
|
20240816,174900,14829333100,26250,26250,26250,26250,0
|
|
20240816,174800,14829333100,26250,26250,26250,26250,0
|
|
20240816,174700,14829333100,26250,26250,26250,26250,0
|
|
20240816,174600,14829333100,26250,26250,26250,26250,0
|
|
20240816,174500,14829333100,26250,26250,26250,26250,0
|
|
20240816,174400,14829333100,26250,26250,26250,26250,0
|
|
20240816,174300,14829333100,26250,26250,26250,26250,0
|
|
20240816,174200,14829333100,26250,26250,26250,26250,0
|
|
20240816,174100,14829333100,26250,26250,26250,26250,0
|
|
20240816,174000,14829333100,26250,26250,26250,26250,29254
|
|
20240816,173900,14829333100,26250,26250,26250,26250,0
|
|
20240816,173800,14829333100,26250,26250,26250,26250,0
|
|
20240816,173700,14829333100,26250,26250,26250,26250,0
|
|
20240816,173600,14829333100,26250,26250,26250,26250,0
|
|
20240816,173500,14829333100,26250,26250,26250,26250,0
|
|
20240816,173400,14829333100,26250,26250,26250,26250,0
|
|
20240816,173300,14829333100,26250,26250,26250,26250,0
|
|
20240816,173200,14829333100,26250,26250,26250,26250,0
|
|
20240816,173100,14829333100,26250,26250,26250,26250,0
|
|
20240816,173000,14829333100,26250,26250,26250,26250,0
|
|
20240816,172900,14829333100,26250,26250,26250,26250,0
|
|
20240816,172800,14829333100,26250,26250,26250,26250,0
|
|
20240816,172700,14829333100,26250,26250,26250,26250,0
|
|
20240816,172600,14829333100,26250,26250,26250,26250,0
|
|
20240816,172500,14829333100,26250,26250,26250,26250,0
|
|
20240816,172400,14829333100,26250,26250,26250,26250,0
|
|
20240816,172300,14829333100,26250,26250,26250,26250,0
|
|
20240816,172200,14829333100,26250,26250,26250,26250,0
|
|
20240816,172100,14829333100,26250,26250,26250,26250,0
|
|
20240816,172000,14829333100,26250,26250,26250,26250,0
|
|
20240816,171900,14829333100,26250,26250,26250,26250,0
|
|
20240816,171800,14829333100,26250,26250,26250,26250,0
|
|
20240816,171700,14829333100,26250,26250,26250,26250,0
|
|
20240816,171600,14829333100,26250,26250,26250,26250,0
|
|
20240816,171500,14829333100,26250,26250,26250,26250,0
|
|
20240816,171400,14829333100,26250,26250,26250,26250,0
|
|
20240816,171300,14829333100,26250,26250,26250,26250,0
|
|
20240816,171200,14829333100,26250,26250,26250,26250,0
|
|
20240816,171100,14829333100,26250,26250,26250,26250,0
|
|
20240816,171000,14829333100,26250,26250,26250,26250,29254
|
|
20240816,170900,14829333100,26250,26250,26250,26250,0
|
|
20240816,170800,14829333100,26250,26250,26250,26250,0
|
|
20240816,170700,14829333100,26250,26250,26250,26250,0
|
|
20240816,170600,14829333100,26250,26250,26250,26250,0
|
|
20240816,170500,14829333100,26250,26250,26250,26250,0
|
|
20240816,170400,14829333100,26250,26250,26250,26250,0
|
|
20240816,170300,14829333100,26250,26250,26250,26250,0
|
|
20240816,170200,14829333100,26250,26250,26250,26250,0
|
|
20240816,170100,14829333100,26250,26250,26250,26250,0
|
|
20240816,170000,14829333100,26250,26250,26250,26250,0
|
|
20240816,165900,14829333100,26250,26250,26250,26250,0
|
|
20240816,165800,14829333100,26250,26250,26250,26250,0
|
|
20240816,165700,14829333100,26250,26250,26250,26250,0
|
|
20240816,165600,14829333100,26250,26250,26250,26250,0
|
|
20240816,165500,14829333100,26250,26250,26250,26250,0
|
|
20240816,165400,14829333100,26250,26250,26250,26250,0
|
|
20240816,165300,14829333100,26250,26250,26250,26250,0
|
|
20240816,165200,14829333100,26250,26250,26250,26250,0
|
|
20240816,165100,14829333100,26250,26250,26250,26250,0
|
|
20240816,165000,14829333100,26250,26250,26250,26250,0
|
|
20240816,164900,14829333100,26250,26250,26250,26250,0
|
|
20240816,164800,14829333100,26250,26250,26250,26250,0
|
|
20240816,164700,14829333100,26250,26250,26250,26250,0
|
|
20240816,164600,14829333100,26250,26250,26250,26250,0
|
|
20240816,164500,14829333100,26250,26250,26250,26250,0
|
|
20240816,164400,14829333100,26250,26250,26250,26250,0
|
|
20240816,164300,14829333100,26250,26250,26250,26250,0
|
|
20240816,164200,14829333100,26250,26250,26250,26250,0
|
|
20240816,164100,14829333100,26250,26250,26250,26250,0
|
|
20240816,164000,14829333100,26250,26250,26250,26250,29254
|
|
20240816,163900,14829333100,26250,26250,26250,26250,0
|
|
20240816,163800,14829333100,26250,26250,26250,26250,0
|
|
20240816,163700,14829333100,26250,26250,26250,26250,0
|
|
20240816,163600,14829333100,26250,26250,26250,26250,0
|
|
20240816,163500,14829333100,26250,26250,26250,26250,0
|
|
20240816,163400,14829333100,26250,26250,26250,26250,0
|
|
20240816,163300,14829333100,26250,26250,26250,26250,0
|
|
20240816,163200,14829333100,26250,26250,26250,26250,0
|
|
20240816,163100,14829333100,26250,26250,26250,26250,0
|
|
20240816,163000,14829333100,26250,26250,26250,26250,0
|
|
20240816,162900,14829333100,26250,26250,26250,26250,0
|
|
20240816,162800,14829333100,26250,26250,26250,26250,0
|
|
20240816,162700,14829333100,26250,26250,26250,26250,0
|
|
20240816,162600,14829333100,26250,26250,26250,26250,0
|
|
20240816,162500,14829333100,26250,26250,26250,26250,0
|
|
20240816,162400,14829333100,26250,26250,26250,26250,0
|
|
20240816,162300,14829333100,26250,26250,26250,26250,0
|
|
20240816,162200,14829333100,26250,26250,26250,26250,0
|
|
20240816,162100,14829333100,26250,26250,26250,26250,0
|
|
20240816,162000,14829333100,26250,26250,26250,26250,0
|
|
20240816,161900,14829333100,26250,26250,26250,26250,0
|
|
20240816,161800,14829333100,26250,26250,26250,26250,0
|
|
20240816,161700,14829333100,26250,26250,26250,26250,0
|
|
20240816,161600,14829333100,26250,26250,26250,26250,0
|
|
20240816,161500,14829333100,26250,26250,26250,26250,0
|
|
20240816,161400,14829333100,26250,26250,26250,26250,0
|
|
20240816,161300,14829333100,26250,26250,26250,26250,0
|
|
20240816,161200,14829333100,26250,26250,26250,26250,0
|
|
20240816,161100,14829333100,26250,26250,26250,26250,0
|
|
20240816,161000,14829333100,26250,26250,26250,26250,29254
|
|
20240816,160900,14829333100,26250,26250,26250,26250,0
|
|
20240816,160800,14829333100,26250,26250,26250,26250,0
|
|
20240816,160700,14829333100,26250,26250,26250,26250,0
|
|
20240816,160600,14829333100,26250,26250,26250,26250,0
|
|
20240816,160500,14829333100,26250,26250,26250,26250,0
|
|
20240816,160400,14829333100,26250,26250,26250,26250,0
|
|
20240816,160300,14829333100,26250,26250,26250,26250,0
|
|
20240816,160200,14829333100,26250,26250,26250,26250,0
|
|
20240816,160100,14829333100,26250,26250,26250,26250,0
|
|
20240816,160000,14829333100,26250,26250,26250,26250,0
|
|
20240816,155900,14829333100,26250,26250,26250,26250,0
|
|
20240816,155800,14829333100,26250,26250,26250,26250,0
|
|
20240816,155700,14829333100,26250,26250,26250,26250,0
|
|
20240816,155600,14829333100,26250,26250,26250,26250,0
|
|
20240816,155500,14829333100,26250,26250,26250,26250,0
|
|
20240816,155400,14829333100,26250,26250,26250,26250,0
|
|
20240816,155300,14829333100,26250,26250,26250,26250,0
|
|
20240816,155200,14829333100,26250,26250,26250,26250,0
|
|
20240816,155100,14829333100,26250,26250,26250,26250,0
|
|
20240816,155000,14829333100,26250,26250,26250,26250,0
|
|
20240816,154900,14829333100,26250,26250,26250,26250,0
|
|
20240816,154800,14829333100,26250,26250,26250,26250,0
|
|
20240816,154700,14829333100,26250,26250,26250,26250,0
|
|
20240816,154600,14829333100,26250,26250,26250,26250,0
|
|
20240816,154500,14829333100,26250,26250,26250,26250,0
|
|
20240816,154400,14829333100,26250,26250,26250,26250,0
|
|
20240816,154300,14829333100,26250,26250,26250,26250,0
|
|
20240816,154200,14829333100,26250,26250,26250,26250,0
|
|
20240816,154100,14829333100,26250,26250,26250,26250,0
|
|
20240816,154000,14829333100,26250,26250,26250,26250,29254
|
|
20240816,153900,14829333100,26250,26250,26250,26250,0
|
|
20240816,153800,14829333100,26250,26250,26250,26250,0
|
|
20240816,153700,14829333100,26250,26250,26250,26250,0
|
|
20240816,153600,14829333100,26250,26250,26250,26250,0
|
|
20240816,153500,14829333100,26250,26250,26250,26250,0
|
|
20240816,153400,14829333100,26250,26250,26250,26250,0
|
|
20240816,153300,14829333100,26250,26250,26250,26250,0
|
|
20240816,153200,14829333100,26250,26250,26250,26250,0
|
|
20240816,153100,14829333100,26250,26250,26250,26250,0
|
|
20240816,153000,14829333100,26250,26250,26250,26250,29254
|
|
20240816,152900,14061415600,26350,26350,26350,26350,0
|
|
20240816,152800,14061415600,26350,26350,26350,26350,0
|
|
20240816,152700,14061415600,26350,26350,26350,26350,0
|
|
20240816,152600,14061415600,26350,26350,26350,26350,0
|
|
20240816,152500,14061415600,26350,26350,26350,26350,0
|
|
20240816,152400,14061415600,26350,26350,26350,26350,0
|
|
20240816,152300,14061415600,26350,26350,26350,26350,0
|
|
20240816,152200,14061415600,26350,26350,26350,26350,0
|
|
20240816,152100,14061415600,26350,26350,26350,26350,0
|
|
20240816,152000,14061415600,26350,26350,26350,26350,0
|
|
20240816,151900,14061415600,26350,26300,26350,26250,1410
|
|
20240816,151800,14024319400,26300,26300,26350,26250,3100
|
|
20240816,151700,13942727600,26300,26350,26350,26250,1987
|
|
20240816,151600,13890453150,26300,26300,26350,26300,950
|
|
20240816,151500,13865468000,26300,26400,26400,26300,2793
|
|
20240816,151400,13791886750,26400,26350,26400,26350,2686
|
|
20240816,151300,13721080400,26350,26400,26400,26350,3676
|
|
20240816,151200,13624214700,26350,26300,26350,26300,3711
|
|
20240816,151100,13526511550,26300,26300,26300,26300,201
|
|
20240816,151000,13521225250,26300,26250,26300,26200,2814
|
|
20240816,150900,13447332500,26250,26250,26250,26200,450
|
|
20240816,150800,13435522600,26300,26300,26300,26200,10674
|
|
20240816,150700,13155279250,26250,26250,26300,26250,234
|
|
20240816,150600,13149134350,26300,26300,26300,26250,227
|
|
20240816,150500,13143164700,26300,26250,26300,26250,498
|
|
20240816,150400,13130069800,26300,26300,26300,26250,241
|
|
20240816,150300,13123738100,26250,26300,26350,26250,811
|
|
20240816,150200,13102407300,26350,26300,26350,26300,991
|
|
20240816,150100,13076338450,26300,26300,26350,26300,904
|
|
20240816,150000,13052559700,26300,26300,26350,26300,804
|
|
20240816,145900,13031410500,26350,26300,26350,26300,6414
|
|
20240816,145800,12862694100,26300,26300,26350,26300,534
|
|
20240816,145700,12848626150,26300,26350,26350,26300,571
|
|
20240816,145600,12833586150,26300,26300,26350,26300,256
|
|
20240816,145500,12826849550,26300,26300,26350,26300,483
|
|
20240816,145400,12814130600,26300,26300,26350,26300,349
|
|
20240816,145300,12804942550,26350,26400,26400,26300,1207
|
|
20240816,145200,12773134800,26350,26350,26400,26350,165
|
|
20240816,145100,12768779850,26350,26350,26400,26300,1736
|
|
20240816,145000,12723035850,26300,26350,26350,26300,2509
|
|
20240816,144900,12656985150,26350,26300,26400,26300,1603
|
|
20240816,144800,12614744200,26350,26250,26350,26250,4057
|
|
20240816,144700,12507959300,26250,26250,26300,26250,1517
|
|
20240816,144600,12468093350,26250,26250,26300,26250,297
|
|
20240816,144500,12460293250,26250,26250,26300,26250,340
|
|
20240816,144400,12451361050,26250,26250,26300,26250,706
|
|
20240816,144300,12432820500,26300,26300,26300,26250,351
|
|
20240816,144200,12423602000,26250,26250,26300,26250,298
|
|
20240816,144100,12415773950,26250,26300,26300,26250,283
|
|
20240816,144000,12408342450,26300,26300,26300,26250,358
|
|
20240816,143900,12398938050,26300,26250,26300,26250,255
|
|
20240816,143800,12392239250,26250,26250,26300,26250,482
|
|
20240816,143700,12379579300,26250,26300,26300,26250,458
|
|
20240816,143600,12367540100,26300,26250,26300,26250,317
|
|
20240816,143500,12359214750,26300,26250,26300,26250,277
|
|
20240816,143400,12351937050,26250,26250,26300,26250,199
|
|
20240816,143300,12346711150,26300,26250,26300,26250,189
|
|
20240816,143200,12341743450,26250,26250,26300,26250,229
|
|
20240816,143100,12335728150,26250,26250,26300,26250,3447
|
|
20240816,143000,12245232700,26250,26250,26300,26250,723
|
|
20240816,142900,12226252450,26300,26300,26300,26250,342
|
|
20240816,142800,12217265250,26300,26250,26300,26250,232
|
|
20240816,142700,12211169500,26250,26300,26300,26250,380
|
|
20240816,142600,12201188600,26250,26250,26300,26250,787
|
|
20240816,142500,12180525150,26250,26250,26300,26250,208
|
|
20240816,142400,12175061300,26300,26250,26300,26250,64
|
|
20240816,142300,12173378700,26300,26300,26350,26250,3434
|
|
20240816,142200,12083056750,26250,26250,26300,26250,407
|
|
20240816,142100,12072367150,26250,26300,26300,26250,97
|
|
20240816,142000,12069817400,26250,26300,26300,26250,639
|
|
20240816,141900,12053025050,26300,26250,26300,26250,596
|
|
20240816,141800,12037351150,26250,26300,26300,26250,401
|
|
20240816,141700,12026808850,26300,26300,26300,26250,209
|
|
20240816,141600,12021316150,26250,26250,26300,26250,857
|
|
20240816,141500,11998784750,26250,26250,26300,26250,754
|
|
20240816,141400,11978987150,26300,26250,26300,26250,378
|
|
20240816,141300,11969058900,26300,26300,26300,26250,333
|
|
20240816,141200,11960306600,26250,26250,26300,26250,188
|
|
20240816,141100,11955365200,26250,26300,26350,26250,3691
|
|
20240816,141000,11858282250,26350,26250,26350,26250,2874
|
|
20240816,140900,11782699850,26300,26300,26300,26250,687
|
|
20240816,140800,11764639100,26300,26250,26300,26250,199
|
|
20240816,140700,11759411850,26250,26250,26300,26250,1118
|
|
20240816,140600,11730052650,26250,26250,26300,26250,318
|
|
20240816,140500,11721699500,26250,26250,26300,26250,270
|
|
20240816,140400,11714608200,26250,26250,26300,26250,333
|
|
20240816,140300,11705861500,26250,26250,26300,26250,44
|
|
20240816,140200,11704704850,26300,26250,26300,26250,447
|
|
20240816,140100,11692951800,26250,26300,26300,26250,231
|
|
20240816,140000,11686883450,26250,26300,26300,26250,242
|
|
20240816,135900,11680525850,26300,26300,26300,26250,702
|
|
20240816,135800,11662066650,26300,26300,26300,26250,133
|
|
20240816,135700,11658569100,26300,26250,26300,26250,577
|
|
20240816,135600,11643398700,26300,26250,26300,26250,325
|
|
20240816,135500,11634858750,26300,26250,26300,26250,243
|
|
20240816,135400,11628475450,26250,26250,26300,26250,405
|
|
20240816,135300,11617842850,26250,26250,26300,26250,610
|
|
20240816,135200,11601823500,26300,26300,26300,26250,252
|
|
20240816,135100,11595203100,26250,26250,26300,26250,292
|
|
20240816,135000,11587534200,26300,26300,26300,26250,264
|
|
20240816,134900,11580598600,26250,26250,26300,26250,338
|
|
20240816,134800,11571718800,26300,26250,26300,26250,197
|
|
20240816,134700,11566544800,26300,26250,26300,26250,285
|
|
20240816,134600,11559057300,26250,26300,26300,26250,672
|
|
20240816,134500,11541391750,26250,26250,26300,26250,1242
|
|
20240816,134400,11508788700,26250,26300,26300,26250,195
|
|
20240816,134300,11503667650,26250,26250,26300,26250,2194
|
|
20240816,134200,11446074650,26250,26250,26300,26250,2056
|
|
20240816,134100,11392102300,26250,26200,26300,26200,1718
|
|
20240816,134000,11347005700,26200,26250,26300,26200,6839
|
|
20240816,133900,11167481550,26250,26250,26300,26250,184
|
|
20240816,133800,11162648900,26250,26250,26300,26250,177
|
|
20240816,133700,11158002100,26300,26300,26300,26250,405
|
|
20240816,133600,11147363400,26250,26250,26300,26250,168
|
|
20240816,133500,11142950900,26300,26250,26300,26250,686
|
|
20240816,133400,11124939350,26250,26250,26300,26250,2118
|
|
20240816,133300,11069341200,26250,26300,26300,26250,2715
|
|
20240816,133200,10998038900,26300,26250,26300,26250,3923
|
|
20240816,133100,10894962500,26250,26300,26300,26250,2325
|
|
20240816,133000,10833924200,26300,26300,26300,26250,272
|
|
20240816,132900,10826775850,26300,26300,26300,26250,210
|
|
20240816,132800,10821256450,26300,26300,26300,26250,105
|
|
20240816,132700,10818496600,26250,26300,26300,26250,155
|
|
20240816,132600,10814425000,26250,26250,26300,26250,544
|
|
20240816,132500,10800143500,26250,26300,26300,26250,1798
|
|
20240816,132400,10752945450,26300,26300,26350,26300,99
|
|
20240816,132300,10750340250,26300,26250,26350,26250,1371
|
|
20240816,132200,10714284650,26250,26300,26300,26250,1124
|
|
20240816,132100,10684724100,26300,26300,26300,26300,214
|
|
20240816,132000,10679095900,26350,26300,26350,26250,2398
|
|
20240816,131900,10615995750,26300,26300,26350,26300,152
|
|
20240816,131800,10611998100,26300,26350,26350,26300,904
|
|
20240816,131700,10588220800,26300,26300,26300,26300,253
|
|
20240816,131600,10581566900,26300,26350,26350,26300,169
|
|
20240816,131500,10577121100,26300,26300,26350,26300,209
|
|
20240816,131400,10571622900,26300,26300,26350,26300,650
|
|
20240816,131300,10554527850,26300,26300,26350,26300,201
|
|
20240816,131200,10549239250,26300,26350,26400,26300,1545
|
|
20240816,131100,10508525150,26350,26400,26400,26350,27
|
|
20240816,131000,10507812500,26350,26350,26350,26350,2253
|
|
20240816,130900,10448445950,26350,26350,26400,26300,2624
|
|
20240816,130800,10379406950,26350,26350,26350,26350,269
|
|
20240816,130700,10372318800,26350,26350,26400,26350,2213
|
|
20240816,130600,10314005700,26400,26400,26400,26350,851
|
|
20240816,130500,10291541700,26400,26400,26450,26400,504
|
|
20240816,130400,10278236050,26400,26400,26450,26400,384
|
|
20240816,130300,10268097000,26400,26400,26400,26400,474
|
|
20240816,130200,10255583400,26400,26400,26450,26400,355
|
|
20240816,130100,10246210050,26400,26400,26450,26400,542
|
|
20240816,130000,10231900650,26400,26400,26450,26400,282
|
|
20240816,125900,10224448950,26400,26450,26450,26400,734
|
|
20240816,125800,10205047850,26400,26450,26450,26400,667
|
|
20240816,125700,10187437800,26400,26400,26450,26400,125
|
|
20240816,125600,10184137050,26450,26400,26450,26400,427
|
|
20240816,125500,10172845950,26450,26400,26450,26400,1104
|
|
20240816,125400,10143698750,26350,26350,26400,26350,682
|
|
20240816,125300,10125703200,26350,26350,26400,26350,172
|
|
20240816,125200,10121169800,26350,26350,26400,26350,153
|
|
20240816,125100,10117138100,26350,26350,26400,26350,189
|
|
20240816,125000,10112156350,26350,26350,26350,26350,3685
|
|
20240816,124900,10015056600,26350,26350,26400,26350,265
|
|
20240816,124800,10008072400,26350,26400,26400,26350,162
|
|
20240816,124700,10003803200,26350,26400,26400,26350,157
|
|
20240816,124600,9999666150,26400,26350,26400,26350,219
|
|
20240816,124500,9993891600,26350,26350,26400,26350,235
|
|
20240816,124400,9987694600,26350,26350,26400,26350,178
|
|
20240816,124300,9983002800,26350,26350,26350,26350,840
|
|
20240816,124200,9960868800,26350,26400,26400,26350,222
|
|
20240816,124100,9955017550,26400,26350,26400,26350,255
|
|
20240816,124000,9948292800,26400,26350,26400,26350,203
|
|
20240816,123900,9942941300,26350,26350,26400,26350,127
|
|
20240816,123800,9939594700,26350,26350,26400,26350,228
|
|
20240816,123700,9933585300,26350,26350,26400,26350,162
|
|
20240816,123600,9929316450,26350,26400,26450,26350,2105
|
|
20240816,123500,9873745350,26450,26450,26450,26400,84
|
|
20240816,123400,9871523650,26400,26300,26450,26300,7653
|
|
20240816,123300,9669527300,26350,26300,26350,26300,297
|
|
20240816,123200,9661707100,26300,26300,26350,26300,2741
|
|
20240816,123100,9589618650,26300,26300,26350,26300,104
|
|
20240816,123000,9586882200,26300,26350,26350,26300,638
|
|
20240816,122900,9570071150,26300,26300,26350,26300,216
|
|
20240816,122800,9564388300,26300,26300,26350,26300,122
|
|
20240816,122700,9561179600,26300,26350,26350,26300,448
|
|
20240816,122600,9549394500,26300,26300,26350,26300,203
|
|
20240816,122500,9544053100,26300,26300,26350,26300,181
|
|
20240816,122400,9539292500,26350,26300,26350,26300,230
|
|
20240816,122300,9533241950,26350,26300,26350,26300,162
|
|
20240816,122200,9528979900,26300,26300,26350,26300,162
|
|
20240816,122100,9524717750,26300,26300,26300,26300,194
|
|
20240816,122000,9519615550,26300,26300,26350,26300,240
|
|
20240816,121900,9513301850,26300,26300,26300,26300,188
|
|
20240816,121800,9508357450,26300,26300,26350,26300,171
|
|
20240816,121700,9503858850,26350,26300,26350,26300,225
|
|
20240816,121600,9497940600,26300,26300,26350,26300,190
|
|
20240816,121500,9492943100,26300,26300,26350,26300,211
|
|
20240816,121400,9487392300,26350,26350,26350,26300,275
|
|
20240816,121300,9480147800,26350,26400,26400,26350,577
|
|
20240816,121200,9464943400,26400,26300,26400,26300,2153
|
|
20240816,121100,9408171950,26300,26300,26350,26300,273
|
|
20240816,121000,9400987300,26300,26300,26350,26300,143
|
|
20240816,120900,9397226250,26350,26300,26350,26300,378
|
|
20240816,120800,9387283400,26300,26300,26350,26300,141
|
|
20240816,120700,9383574950,26300,26350,26350,26300,188
|
|
20240816,120600,9378628900,26300,26300,26300,26300,195
|
|
20240816,120500,9373500400,26350,26300,26350,26300,144
|
|
20240816,120400,9369713100,26350,26300,26350,26300,159
|
|
20240816,120300,9365530250,26300,26300,26350,26300,113
|
|
20240816,120200,9362558200,26300,26300,26350,26300,217
|
|
20240816,120100,9356849650,26300,26300,26350,26300,208
|
|
20240816,120000,9351378600,26300,26350,26400,26300,1574
|
|
20240816,115900,9309907950,26350,26350,26350,26350,142
|
|
20240816,115800,9306166250,26350,26400,26400,26350,3041
|
|
20240816,115700,9226004500,26350,26400,26400,26350,34
|
|
20240816,115600,9225108100,26400,26300,26400,26300,907
|
|
20240816,115500,9201201150,26300,26300,26350,26300,795
|
|
20240816,115400,9180281000,26300,26350,26350,26300,60
|
|
20240816,115300,9178702950,26350,26300,26350,26300,267
|
|
20240816,115200,9171668050,26350,26350,26400,26150,3816
|
|
20240816,115100,9071347850,26400,26250,26400,26200,3635
|
|
20240816,115000,8975637000,26250,26200,26250,26200,554
|
|
20240816,114900,8961107200,26200,26250,26250,26200,514
|
|
20240816,114800,8947614900,26200,26200,26250,26200,17
|
|
20240816,114700,8947169250,26200,26250,26300,26200,441
|
|
20240816,114600,8935594400,26250,26250,26300,26150,2490
|
|
20240816,114500,8870383750,26300,26250,26300,26250,459
|
|
20240816,114400,8858323850,26250,26250,26300,26250,317
|
|
20240816,114300,8849990300,26250,26250,26250,26250,7
|
|
20240816,114200,8849806550,26250,26250,26300,26250,466
|
|
20240816,114100,8837562100,26300,26250,26300,26250,852
|
|
20240816,114000,8815154800,26250,26300,26300,26200,2433
|
|
20240816,113900,8751368950,26300,26300,26300,26250,362
|
|
20240816,113800,8741852400,26250,26300,26300,26250,304
|
|
20240816,113700,8733858650,26250,26300,26300,26250,18
|
|
20240816,113600,8733385500,26300,26300,26300,26250,814
|
|
20240816,113500,8711978850,26250,26300,26300,26250,23
|
|
20240816,113400,8711374500,26300,26200,26350,26200,3692
|
|
20240816,113300,8614426200,26250,26250,26250,26200,320
|
|
20240816,113200,8606029200,26200,26250,26250,26200,497
|
|
20240816,113100,8592990100,26250,26200,26250,26200,746
|
|
20240816,113000,8573421400,26200,26250,26250,26200,250
|
|
20240816,112900,8566860900,26250,26300,26300,26200,1048
|
|
20240816,112800,8539355050,26300,26300,26300,26250,4585
|
|
20240816,112700,8418972250,26350,26250,26350,26250,388
|
|
20240816,112600,8408755400,26250,26300,26350,26250,4729
|
|
20240816,112500,8284435600,26350,26350,26350,26350,1286
|
|
20240816,112400,8250549500,26350,26350,26350,26300,704
|
|
20240816,112300,8231999350,26300,26350,26350,26300,152
|
|
20240816,112200,8228001550,26300,26350,26400,26300,2822
|
|
20240816,112100,8153763150,26350,26400,26400,26350,286
|
|
20240816,112000,8146213100,26350,26400,26400,26300,200
|
|
20240816,111900,8140943500,26300,26350,26400,26300,387
|
|
20240816,111800,8130737250,26350,26350,26400,26350,209
|
|
20240816,111700,8125228150,26350,26350,26400,26350,220
|
|
20240816,111600,8119420650,26350,26450,26450,26300,2737
|
|
20240816,111500,8047331950,26400,26400,26400,26400,523
|
|
20240816,111400,8033524750,26350,26350,26400,26350,345
|
|
20240816,111300,8024422400,26350,26350,26400,26350,365
|
|
20240816,111200,8014791950,26350,26350,26400,26350,79
|
|
20240816,111100,8012706500,26350,26350,26400,26350,350
|
|
20240816,111000,8003471800,26350,26400,26400,26300,2633
|
|
20240816,110900,7934048400,26400,26400,26450,26400,208
|
|
20240816,110800,7928554950,26400,26400,26450,26400,696
|
|
20240816,110700,7910167800,26400,26450,26450,26400,236
|
|
20240816,110600,7903932050,26450,26400,26450,26400,578
|
|
20240816,110500,7888657400,26400,26400,26450,26400,736
|
|
20240816,110400,7869216450,26350,26350,26400,26350,2563
|
|
20240816,110300,7801678650,26400,26400,26450,26350,338
|
|
20240816,110200,7792757950,26400,26400,26450,26400,424
|
|
20240816,110100,7781551950,26400,26400,26400,26400,32
|
|
20240816,110000,7780707150,26450,26400,26450,26350,3734
|
|
20240816,105900,7682199450,26450,26400,26450,26400,328
|
|
20240816,105800,7673528600,26400,26400,26450,26350,3977
|
|
20240816,105700,7568606200,26450,26400,26450,26400,420
|
|
20240816,105600,7557503550,26450,26450,26450,26400,1335
|
|
20240816,105500,7522208300,26450,26350,26450,26350,399
|
|
20240816,105400,7511674500,26400,26400,26400,26350,377
|
|
20240816,105300,7501722350,26400,26350,26400,26350,102
|
|
20240816,105200,7499030050,26400,26400,26450,26350,2944
|
|
20240816,105100,7421341850,26400,26450,26500,26400,267
|
|
20240816,105000,7414279850,26450,26450,26500,26400,879
|
|
20240816,104900,7391030000,26450,26450,26450,26400,451
|
|
20240816,104800,7379101550,26400,26400,26450,26400,623
|
|
20240816,104700,7362633950,26450,26450,26450,26400,93
|
|
20240816,104600,7360174800,26450,26500,26500,26400,3936
|
|
20240816,104500,7256127900,26500,26500,26500,26450,789
|
|
20240816,104400,7235225800,26450,26550,26550,26450,223
|
|
20240816,104300,7229324600,26500,26500,26500,26450,438
|
|
20240816,104200,7217722700,26500,26400,26500,26400,6086
|
|
20240816,104100,7056644700,26350,26350,26400,26350,160
|
|
20240816,104000,7052427650,26350,26400,26450,26300,2997
|
|
20240816,103900,6973404750,26400,26350,26450,26350,285
|
|
20240816,103800,6965880450,26400,26350,26400,26350,351
|
|
20240816,103700,6956617150,26350,26450,26450,26350,2329
|
|
20240816,103600,6895128250,26400,26400,26450,26400,193
|
|
20240816,103500,6890031450,26450,26400,26450,26400,1501
|
|
20240816,103400,6850390850,26400,26450,26500,26350,3136
|
|
20240816,103300,6767659550,26400,26450,26500,26400,5796
|
|
20240816,103200,6614417450,26400,26350,26400,26350,3589
|
|
20240816,103100,6519684300,26350,26400,26400,26350,437
|
|
20240816,103000,6508157500,26350,26200,26400,26200,28833
|
|
20240816,102900,5750628000,26150,26150,26200,26150,1276
|
|
20240816,102800,5717247700,26200,26200,26200,26150,2956
|
|
20240816,102700,5639931100,26200,26150,26200,26100,4223
|
|
20240816,102600,5529467850,26150,26100,26150,26100,691
|
|
20240816,102500,5511409450,26100,26150,26150,26100,259
|
|
20240816,102400,5504646700,26100,26100,26150,26100,809
|
|
20240816,102300,5483502250,26100,26100,26150,26100,1043
|
|
20240816,102200,5456267700,26100,26150,26150,26050,3784
|
|
20240816,102100,5357516500,26150,26150,26150,26100,411
|
|
20240816,102000,5346773100,26100,26100,26150,26100,921
|
|
20240816,101900,5322714650,26100,26150,26150,26100,184
|
|
20240816,101800,5317904300,26150,26150,26150,26100,700
|
|
20240816,101700,5299608300,26150,26150,26150,26100,336
|
|
20240816,101600,5290822450,26150,26150,26200,26100,2847
|
|
20240816,101500,5216505900,26150,26200,26200,26150,629
|
|
20240816,101400,5200046300,26150,26150,26200,26150,611
|
|
20240816,101300,5184066600,26200,26150,26200,26150,821
|
|
20240816,101200,5162584500,26200,26200,26200,26150,444
|
|
20240816,101100,5150962450,26200,26100,26200,26100,71
|
|
20240816,101000,5149103350,26200,26200,26200,26100,3113
|
|
20240816,100900,5067833600,26150,26150,26200,26150,1120
|
|
20240816,100800,5038545550,26100,26150,26200,26100,1672
|
|
20240816,100700,4994831650,26150,26200,26200,26150,1832
|
|
20240816,100600,4946904650,26200,26150,26200,26150,538
|
|
20240816,100500,4932819800,26150,26150,26200,26150,275
|
|
20240816,100400,4925625550,26250,26250,26250,26150,3163
|
|
20240816,100300,4842784800,26250,26250,26250,26200,337
|
|
20240816,100200,4833939300,26250,26250,26250,26200,189
|
|
20240816,100100,4828979800,26250,26200,26250,26200,462
|
|
20240816,100000,4816864050,26200,26250,26250,26200,294
|
|
20240816,095900,4809158300,26200,26200,26250,26200,290
|
|
20240816,095800,4801549250,26200,26200,26250,26100,4367
|
|
20240816,095700,4687311400,26250,26250,26250,26200,809
|
|
20240816,095600,4666109500,26250,26250,26250,26200,455
|
|
20240816,095500,4654176500,26250,26200,26250,26200,645
|
|
20240816,095400,4637266150,26200,26250,26250,26200,40
|
|
20240816,095300,4636217150,26150,26250,26250,26150,331
|
|
20240816,095200,4627546350,26250,26250,26300,26150,4119
|
|
20240816,095100,4519620850,26300,26300,26300,26250,405
|
|
20240816,095000,4508982850,26300,26300,26300,26250,664
|
|
20240816,094900,4491536700,26300,26250,26300,26250,698
|
|
20240816,094800,4473210400,26250,26200,26250,26200,415
|
|
20240816,094700,4462323850,26250,26200,26250,26200,1425
|
|
20240816,094600,4424959900,26200,26300,26300,26150,2939
|
|
20240816,094500,4347908800,26300,26150,26300,26150,6716
|
|
20240816,094400,4171821000,26150,26150,26200,26150,333
|
|
20240816,094300,4163097250,26150,26150,26200,26150,2245
|
|
20240816,094200,4104289250,26200,26150,26200,26150,477
|
|
20240816,094100,4091801700,26200,26200,26200,26100,2313
|
|
20240816,094000,4031374550,26150,26200,26200,26050,3716
|
|
20240816,093900,3934332550,26200,26150,26200,26150,413
|
|
20240816,093800,3923512150,26100,26100,26200,26100,462
|
|
20240816,093700,3911435800,26100,26100,26150,26050,1474
|
|
20240816,093600,3872934950,26100,26100,26150,26100,571
|
|
20240816,093500,3858021650,26100,26150,26150,26100,682
|
|
20240816,093400,3840216850,26150,26100,26150,26050,3178
|
|
20240816,093300,3757366600,26150,26100,26150,26050,1809
|
|
20240816,093200,3710141450,26100,26100,26100,26050,335
|
|
20240816,093100,3701399400,26100,26100,26100,26050,629
|
|
20240816,093000,3684995550,26050,26150,26150,26050,573
|
|
20240816,092900,3670036300,26100,26100,26150,26050,1212
|
|
20240816,092800,3638400500,26100,26200,26200,26050,11375
|
|
20240816,092700,3341365300,26200,26200,26250,26150,1390
|
|
20240816,092600,3304952150,26200,26150,26200,26150,552
|
|
20240816,092500,3290513800,26150,26150,26150,26100,1897
|
|
20240816,092400,3240925550,26100,26150,26150,26100,1230
|
|
20240816,092300,3208802650,26150,26150,26150,26100,1397
|
|
20240816,092200,3172286250,26150,26200,26200,26100,4064
|
|
20240816,092100,3066061400,26200,26100,26200,26100,1426
|
|
20240816,092000,3028809600,26050,26100,26100,26000,3773
|
|
20240816,091900,2930511350,26100,26100,26100,26000,2894
|
|
20240816,091800,2855078050,26100,26050,26100,26050,854
|
|
20240816,091700,2832826100,26000,26000,26100,26000,6081
|
|
20240816,091600,2674609450,26050,26100,26200,26000,14598
|
|
20240816,091500,2294132950,26100,26150,26150,26100,3355
|
|
20240816,091400,2206508850,26150,26200,26200,26150,2676
|
|
20240816,091300,2136500900,26200,26250,26250,26200,9981
|
|
20240816,091200,1874592350,26250,26400,26450,26250,13788
|
|
20240816,091100,1511821900,26400,26450,26450,26350,2223
|
|
20240816,091000,1453065450,26400,26450,26450,26350,4068
|
|
20240816,090900,1345647000,26500,26450,26500,26400,1533
|
|
20240816,090800,1305126600,26450,26450,26500,26400,4282
|
|
20240816,090700,1191891100,26500,26450,26550,26450,4091
|
|
20240816,090600,1083519100,26450,26450,26500,26450,1718
|
|
20240816,090500,1038073400,26450,26450,26500,26450,3646
|
|
20240816,090400,941622100,26500,26500,26500,26350,5223
|
|
20240816,090300,803685600,26450,26400,26500,26400,7057
|
|
20240816,090200,617027550,26400,26400,26450,26350,5842
|
|
20240816,090100,462803750,26500,26450,26500,26350,4340
|
|
20240816,090000,348058750,26400,26550,26550,26350,13143
|