613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,191000,14572514850,26600,26600,26600,26600,67342
|
|
20240819,190900,14572514850,26600,26600,26600,26600,0
|
|
20240819,190800,14572514850,26600,26600,26600,26600,0
|
|
20240819,190700,14572514850,26600,26600,26600,26600,0
|
|
20240819,190600,14572514850,26600,26600,26600,26600,0
|
|
20240819,190500,14572514850,26600,26600,26600,26600,0
|
|
20240819,190400,14572514850,26600,26600,26600,26600,0
|
|
20240819,190300,14572514850,26600,26600,26600,26600,0
|
|
20240819,190200,14572514850,26600,26600,26600,26600,0
|
|
20240819,190100,14572514850,26600,26600,26600,26600,0
|
|
20240819,190000,14572514850,26600,26600,26600,26600,0
|
|
20240819,185900,14572514850,26600,26600,26600,26600,0
|
|
20240819,185800,14572514850,26600,26600,26600,26600,0
|
|
20240819,185700,14572514850,26600,26600,26600,26600,0
|
|
20240819,185600,14572514850,26600,26600,26600,26600,0
|
|
20240819,185500,14572514850,26600,26600,26600,26600,0
|
|
20240819,185400,14572514850,26600,26600,26600,26600,0
|
|
20240819,185300,14572514850,26600,26600,26600,26600,0
|
|
20240819,185200,14572514850,26600,26600,26600,26600,0
|
|
20240819,185100,14572514850,26600,26600,26600,26600,0
|
|
20240819,185000,14572514850,26600,26600,26600,26600,0
|
|
20240819,184900,14572514850,26600,26600,26600,26600,0
|
|
20240819,184800,14572514850,26600,26600,26600,26600,0
|
|
20240819,184700,14572514850,26600,26600,26600,26600,0
|
|
20240819,184600,14572514850,26600,26600,26600,26600,0
|
|
20240819,184500,14572514850,26600,26600,26600,26600,0
|
|
20240819,184400,14572514850,26600,26600,26600,26600,0
|
|
20240819,184300,14572514850,26600,26600,26600,26600,0
|
|
20240819,184200,14572514850,26600,26600,26600,26600,0
|
|
20240819,184100,14572514850,26600,26600,26600,26600,0
|
|
20240819,184000,14572514850,26600,26600,26600,26600,67342
|
|
20240819,183900,14572514850,26600,26600,26600,26600,0
|
|
20240819,183800,14572514850,26600,26600,26600,26600,0
|
|
20240819,183700,14572514850,26600,26600,26600,26600,0
|
|
20240819,183600,14572514850,26600,26600,26600,26600,0
|
|
20240819,183500,14572514850,26600,26600,26600,26600,0
|
|
20240819,183400,14572514850,26600,26600,26600,26600,0
|
|
20240819,183300,14572514850,26600,26600,26600,26600,0
|
|
20240819,183200,14572514850,26600,26600,26600,26600,0
|
|
20240819,183100,14572514850,26600,26600,26600,26600,0
|
|
20240819,183000,14572514850,26600,26600,26600,26600,0
|
|
20240819,182900,14572514850,26600,26600,26600,26600,0
|
|
20240819,182800,14572514850,26600,26600,26600,26600,0
|
|
20240819,182700,14572514850,26600,26600,26600,26600,0
|
|
20240819,182600,14572514850,26600,26600,26600,26600,0
|
|
20240819,182500,14572514850,26600,26600,26600,26600,0
|
|
20240819,182400,14572514850,26600,26600,26600,26600,0
|
|
20240819,182300,14572514850,26600,26600,26600,26600,0
|
|
20240819,182200,14572514850,26600,26600,26600,26600,0
|
|
20240819,182100,14572514850,26600,26600,26600,26600,0
|
|
20240819,182000,14572514850,26600,26600,26600,26600,0
|
|
20240819,181900,14572514850,26600,26600,26600,26600,0
|
|
20240819,181800,14572514850,26600,26600,26600,26600,0
|
|
20240819,181700,14572514850,26600,26600,26600,26600,0
|
|
20240819,181600,14572514850,26600,26600,26600,26600,0
|
|
20240819,181500,14572514850,26600,26600,26600,26600,0
|
|
20240819,181400,14572514850,26600,26600,26600,26600,0
|
|
20240819,181300,14572514850,26600,26600,26600,26600,0
|
|
20240819,181200,14572514850,26600,26600,26600,26600,0
|
|
20240819,181100,14572514850,26600,26600,26600,26600,0
|
|
20240819,181000,14572514850,26600,26600,26600,26600,67342
|
|
20240819,180900,14572514850,26600,26600,26600,26600,0
|
|
20240819,180800,14572514850,26600,26600,26600,26600,0
|
|
20240819,180700,14572514850,26600,26600,26600,26600,0
|
|
20240819,180600,14572514850,26600,26600,26600,26600,0
|
|
20240819,180500,14572514850,26600,26600,26600,26600,0
|
|
20240819,180400,14572514850,26600,26600,26600,26600,0
|
|
20240819,180300,14572514850,26600,26600,26600,26600,0
|
|
20240819,180200,14572514850,26600,26600,26600,26600,0
|
|
20240819,180100,14572514850,26600,26600,26600,26600,0
|
|
20240819,180000,14572514850,26600,26600,26600,26600,0
|
|
20240819,175900,14572514850,26600,26600,26600,26600,0
|
|
20240819,175800,14572514850,26600,26600,26600,26600,0
|
|
20240819,175700,14572514850,26600,26600,26600,26600,0
|
|
20240819,175600,14572514850,26600,26600,26600,26600,0
|
|
20240819,175500,14572514850,26600,26600,26600,26600,0
|
|
20240819,175400,14572514850,26600,26600,26600,26600,0
|
|
20240819,175300,14572514850,26600,26600,26600,26600,0
|
|
20240819,175200,14572514850,26600,26600,26600,26600,0
|
|
20240819,175100,14572514850,26600,26600,26600,26600,0
|
|
20240819,175000,14572514850,26600,26600,26600,26600,0
|
|
20240819,174900,14572514850,26600,26600,26600,26600,0
|
|
20240819,174800,14572514850,26600,26600,26600,26600,0
|
|
20240819,174700,14572514850,26600,26600,26600,26600,0
|
|
20240819,174600,14572514850,26600,26600,26600,26600,0
|
|
20240819,174500,14572514850,26600,26600,26600,26600,0
|
|
20240819,174400,14572514850,26600,26600,26600,26600,0
|
|
20240819,174300,14572514850,26600,26600,26600,26600,0
|
|
20240819,174200,14572514850,26600,26600,26600,26600,0
|
|
20240819,174100,14572514850,26600,26600,26600,26600,0
|
|
20240819,174000,14572514850,26600,26600,26600,26600,67342
|
|
20240819,173900,14572514850,26600,26600,26600,26600,0
|
|
20240819,173800,14572514850,26600,26600,26600,26600,0
|
|
20240819,173700,14572514850,26600,26600,26600,26600,0
|
|
20240819,173600,14572514850,26600,26600,26600,26600,0
|
|
20240819,173500,14572514850,26600,26600,26600,26600,0
|
|
20240819,173400,14572514850,26600,26600,26600,26600,0
|
|
20240819,173300,14572514850,26600,26600,26600,26600,0
|
|
20240819,173200,14572514850,26600,26600,26600,26600,0
|
|
20240819,173100,14572514850,26600,26600,26600,26600,0
|
|
20240819,173000,14572514850,26600,26600,26600,26600,0
|
|
20240819,172900,14572514850,26600,26600,26600,26600,0
|
|
20240819,172800,14572514850,26600,26600,26600,26600,0
|
|
20240819,172700,14572514850,26600,26600,26600,26600,0
|
|
20240819,172600,14572514850,26600,26600,26600,26600,0
|
|
20240819,172500,14572514850,26600,26600,26600,26600,0
|
|
20240819,172400,14572514850,26600,26600,26600,26600,0
|
|
20240819,172300,14572514850,26600,26600,26600,26600,0
|
|
20240819,172200,14572514850,26600,26600,26600,26600,0
|
|
20240819,172100,14572514850,26600,26600,26600,26600,0
|
|
20240819,172000,14572514850,26600,26600,26600,26600,0
|
|
20240819,171900,14572514850,26600,26600,26600,26600,0
|
|
20240819,171800,14572514850,26600,26600,26600,26600,0
|
|
20240819,171700,14572514850,26600,26600,26600,26600,0
|
|
20240819,171600,14572514850,26600,26600,26600,26600,0
|
|
20240819,171500,14572514850,26600,26600,26600,26600,0
|
|
20240819,171400,14572514850,26600,26600,26600,26600,0
|
|
20240819,171300,14572514850,26600,26600,26600,26600,0
|
|
20240819,171200,14572514850,26600,26600,26600,26600,0
|
|
20240819,171100,14572514850,26600,26600,26600,26600,0
|
|
20240819,171000,14572514850,26600,26600,26600,26600,67342
|
|
20240819,170900,14572514850,26600,26600,26600,26600,0
|
|
20240819,170800,14572514850,26600,26600,26600,26600,0
|
|
20240819,170700,14572514850,26600,26600,26600,26600,0
|
|
20240819,170600,14572514850,26600,26600,26600,26600,0
|
|
20240819,170500,14572514850,26600,26600,26600,26600,0
|
|
20240819,170400,14572514850,26600,26600,26600,26600,0
|
|
20240819,170300,14572514850,26600,26600,26600,26600,0
|
|
20240819,170200,14572514850,26600,26600,26600,26600,0
|
|
20240819,170100,14572514850,26600,26600,26600,26600,0
|
|
20240819,170000,14572514850,26600,26600,26600,26600,0
|
|
20240819,165900,14572514850,26600,26600,26600,26600,0
|
|
20240819,165800,14572514850,26600,26600,26600,26600,0
|
|
20240819,165700,14572514850,26600,26600,26600,26600,0
|
|
20240819,165600,14572514850,26600,26600,26600,26600,0
|
|
20240819,165500,14572514850,26600,26600,26600,26600,0
|
|
20240819,165400,14572514850,26600,26600,26600,26600,0
|
|
20240819,165300,14572514850,26600,26600,26600,26600,0
|
|
20240819,165200,14572514850,26600,26600,26600,26600,0
|
|
20240819,165100,14572514850,26600,26600,26600,26600,0
|
|
20240819,165000,14572514850,26600,26600,26600,26600,0
|
|
20240819,164900,14572514850,26600,26600,26600,26600,0
|
|
20240819,164800,14572514850,26600,26600,26600,26600,0
|
|
20240819,164700,14572514850,26600,26600,26600,26600,0
|
|
20240819,164600,14572514850,26600,26600,26600,26600,0
|
|
20240819,164500,14572514850,26600,26600,26600,26600,0
|
|
20240819,164400,14572514850,26600,26600,26600,26600,0
|
|
20240819,164300,14572514850,26600,26600,26600,26600,0
|
|
20240819,164200,14572514850,26600,26600,26600,26600,0
|
|
20240819,164100,14572514850,26600,26600,26600,26600,0
|
|
20240819,164000,14572514850,26600,26600,26600,26600,67342
|
|
20240819,163900,14572514850,26600,26600,26600,26600,0
|
|
20240819,163800,14572514850,26600,26600,26600,26600,0
|
|
20240819,163700,14572514850,26600,26600,26600,26600,0
|
|
20240819,163600,14572514850,26600,26600,26600,26600,0
|
|
20240819,163500,14572514850,26600,26600,26600,26600,0
|
|
20240819,163400,14572514850,26600,26600,26600,26600,0
|
|
20240819,163300,14572514850,26600,26600,26600,26600,0
|
|
20240819,163200,14572514850,26600,26600,26600,26600,0
|
|
20240819,163100,14572514850,26600,26600,26600,26600,0
|
|
20240819,163000,14572514850,26600,26600,26600,26600,0
|
|
20240819,162900,14572514850,26600,26600,26600,26600,0
|
|
20240819,162800,14572514850,26600,26600,26600,26600,0
|
|
20240819,162700,14572514850,26600,26600,26600,26600,0
|
|
20240819,162600,14572514850,26600,26600,26600,26600,0
|
|
20240819,162500,14572514850,26600,26600,26600,26600,0
|
|
20240819,162400,14572514850,26600,26600,26600,26600,0
|
|
20240819,162300,14572514850,26600,26600,26600,26600,0
|
|
20240819,162200,14572514850,26600,26600,26600,26600,0
|
|
20240819,162100,14572514850,26600,26600,26600,26600,0
|
|
20240819,162000,14572514850,26600,26600,26600,26600,0
|
|
20240819,161900,14572514850,26600,26600,26600,26600,0
|
|
20240819,161800,14572514850,26600,26600,26600,26600,0
|
|
20240819,161700,14572514850,26600,26600,26600,26600,0
|
|
20240819,161600,14572514850,26600,26600,26600,26600,0
|
|
20240819,161500,14572514850,26600,26600,26600,26600,0
|
|
20240819,161400,14572514850,26600,26600,26600,26600,0
|
|
20240819,161300,14572514850,26600,26600,26600,26600,0
|
|
20240819,161200,14572514850,26600,26600,26600,26600,0
|
|
20240819,161100,14572514850,26600,26600,26600,26600,0
|
|
20240819,161000,14572514850,26600,26600,26600,26600,67342
|
|
20240819,160900,14572514850,26600,26600,26600,26600,0
|
|
20240819,160800,14572514850,26600,26600,26600,26600,0
|
|
20240819,160700,14572514850,26600,26600,26600,26600,0
|
|
20240819,160600,14572514850,26600,26600,26600,26600,0
|
|
20240819,160500,14572514850,26600,26600,26600,26600,0
|
|
20240819,160400,14572514850,26600,26600,26600,26600,0
|
|
20240819,160300,14572514850,26600,26600,26600,26600,0
|
|
20240819,160200,14572514850,26600,26600,26600,26600,0
|
|
20240819,160100,14572514850,26600,26600,26600,26600,0
|
|
20240819,160000,14572514850,26600,26600,26600,26600,0
|
|
20240819,155900,14572514850,26600,26600,26600,26600,0
|
|
20240819,155800,14572514850,26600,26600,26600,26600,0
|
|
20240819,155700,14572514850,26600,26600,26600,26600,0
|
|
20240819,155600,14572514850,26600,26600,26600,26600,0
|
|
20240819,155500,14572514850,26600,26600,26600,26600,0
|
|
20240819,155400,14572514850,26600,26600,26600,26600,0
|
|
20240819,155300,14572514850,26600,26600,26600,26600,0
|
|
20240819,155200,14572514850,26600,26600,26600,26600,0
|
|
20240819,155100,14572514850,26600,26600,26600,26600,0
|
|
20240819,155000,14572514850,26600,26600,26600,26600,0
|
|
20240819,154900,14572514850,26600,26600,26600,26600,0
|
|
20240819,154800,14572514850,26600,26600,26600,26600,0
|
|
20240819,154700,14572514850,26600,26600,26600,26600,0
|
|
20240819,154600,14572514850,26600,26600,26600,26600,0
|
|
20240819,154500,14572514850,26600,26600,26600,26600,0
|
|
20240819,154400,14572514850,26600,26600,26600,26600,0
|
|
20240819,154300,14572514850,26600,26600,26600,26600,0
|
|
20240819,154200,14572514850,26600,26600,26600,26600,0
|
|
20240819,154100,14572514850,26600,26600,26600,26600,0
|
|
20240819,154000,14572514850,26600,26600,26600,26600,67342
|
|
20240819,153900,14572514850,26600,26600,26600,26600,0
|
|
20240819,153800,14572514850,26600,26600,26600,26600,0
|
|
20240819,153700,14572514850,26600,26600,26600,26600,0
|
|
20240819,153600,14572514850,26600,26600,26600,26600,0
|
|
20240819,153500,14572514850,26600,26600,26600,26600,0
|
|
20240819,153400,14572514850,26600,26600,26600,26600,0
|
|
20240819,153300,14572514850,26600,26600,26600,26600,0
|
|
20240819,153200,14572514850,26600,26600,26600,26600,0
|
|
20240819,153100,14572514850,26600,26600,26600,26600,0
|
|
20240819,153000,14572514850,26600,26600,26600,26600,67342
|
|
20240819,152900,12781217650,26550,26550,26550,26550,0
|
|
20240819,152800,12781217650,26550,26550,26550,26550,0
|
|
20240819,152700,12781217650,26550,26550,26550,26550,0
|
|
20240819,152600,12781217650,26550,26550,26550,26550,0
|
|
20240819,152500,12781217650,26550,26550,26550,26550,0
|
|
20240819,152400,12781217650,26550,26550,26550,26550,0
|
|
20240819,152300,12781217650,26550,26550,26550,26550,0
|
|
20240819,152200,12781217650,26550,26550,26550,26550,0
|
|
20240819,152100,12781217650,26550,26550,26550,26550,0
|
|
20240819,152000,12781217650,26550,26550,26550,26550,0
|
|
20240819,151900,12781217650,26550,26500,26650,26500,6971
|
|
20240819,151800,12595971800,26550,26600,26600,26500,5532
|
|
20240819,151700,12449236850,26600,26600,26600,26550,1034
|
|
20240819,151600,12421778750,26600,26600,26600,26550,933
|
|
20240819,151500,12396989050,26600,26550,26600,26550,838
|
|
20240819,151400,12374700450,26600,26600,26600,26550,1211
|
|
20240819,151300,12342496000,26550,26600,26600,26550,1053
|
|
20240819,151200,12314498100,26550,26600,26600,26550,1262
|
|
20240819,151100,12280959650,26600,26500,26600,26500,855
|
|
20240819,151000,12258255450,26550,26550,26550,26500,3888
|
|
20240819,150900,12155184550,26500,26600,26600,26500,1156
|
|
20240819,150800,12124502400,26600,26600,26600,26500,727
|
|
20240819,150700,12105184250,26550,26650,26650,26500,4022
|
|
20240819,150600,11998295000,26650,26650,26700,26600,918
|
|
20240819,150500,11973832300,26650,26600,26650,26600,744
|
|
20240819,150400,11954006600,26600,26650,26650,26600,1448
|
|
20240819,150300,11915427500,26650,26550,26700,26550,997
|
|
20240819,150200,11888846800,26600,26650,26650,26550,1016
|
|
20240819,150100,11861810900,26650,26650,26650,26600,1243
|
|
20240819,150000,11828688200,26650,26550,26700,26550,968
|
|
20240819,145900,11802892450,26650,26550,26650,26550,1616
|
|
20240819,145800,11759911150,26550,26600,26700,26550,1437
|
|
20240819,145700,11721618250,26650,26550,26650,26550,1281
|
|
20240819,145600,11687499300,26600,26650,26700,26550,1280
|
|
20240819,145500,11653390500,26650,26600,26650,26600,1076
|
|
20240819,145400,11624720100,26600,26600,26700,26600,1793
|
|
20240819,145300,11576952200,26550,26650,26650,26550,1051
|
|
20240819,145200,11548971300,26650,26650,26700,26550,3234
|
|
20240819,145100,11463000600,26650,26650,26700,26550,1341
|
|
20240819,145000,11427270350,26550,26600,26650,26550,1465
|
|
20240819,144900,11388249200,26600,26600,26700,26600,1197
|
|
20240819,144800,11356349650,26600,26650,26650,26600,1367
|
|
20240819,144700,11319936750,26600,26550,26650,26550,1120
|
|
20240819,144600,11290122450,26600,26600,26600,26550,1277
|
|
20240819,144500,11256155550,26600,26600,26650,26550,2870
|
|
20240819,144400,11179790400,26600,26550,26600,26500,882
|
|
20240819,144300,11156351600,26550,26550,26600,26500,986
|
|
20240819,144200,11130144250,26550,26600,26600,26500,701
|
|
20240819,144100,11111507150,26550,26600,26600,26500,911
|
|
20240819,144000,11087297900,26600,26550,26600,26500,963
|
|
20240819,143900,11061705800,26600,26550,26600,26450,1452
|
|
20240819,143800,11023165700,26550,26500,26600,26500,984
|
|
20240819,143700,10997042300,26500,26550,26550,26450,1593
|
|
20240819,143600,10954751500,26550,26550,26600,26450,1418
|
|
20240819,143500,10917139500,26550,26500,26600,26450,948
|
|
20240819,143400,10891972900,26500,26450,26500,26450,842
|
|
20240819,143300,10869661050,26500,26500,26550,26450,2447
|
|
20240819,143200,10804777250,26550,26500,26550,26500,1171
|
|
20240819,143100,10773714950,26550,26500,26600,26450,807
|
|
20240819,143000,10752308500,26500,26450,26500,26450,2320
|
|
20240819,142900,10690909000,26500,26500,26600,26500,889
|
|
20240819,142800,10667306900,26600,26550,26600,26450,2724
|
|
20240819,142700,10595114350,26500,26600,26600,26500,982
|
|
20240819,142600,10569003600,26550,26550,26600,26500,572
|
|
20240819,142500,10553817200,26550,26500,26600,26500,1082
|
|
20240819,142400,10525089850,26500,26500,26550,26500,3311
|
|
20240819,142300,10437283950,26500,26550,26550,26500,2503
|
|
20240819,142200,10370923800,26550,26550,26600,26500,1462
|
|
20240819,142100,10332090450,26600,26550,26650,26550,730
|
|
20240819,142000,10312675000,26600,26500,26600,26500,1207
|
|
20240819,141900,10280606500,26550,26600,26600,26500,700
|
|
20240819,141800,10262017350,26600,26600,26650,26500,1207
|
|
20240819,141700,10229923700,26550,26600,26600,26500,997
|
|
20240819,141600,10203426950,26600,26550,26600,26550,721
|
|
20240819,141500,10184250550,26600,26500,26600,26500,950
|
|
20240819,141400,10158991800,26550,26600,26600,26550,2453
|
|
20240819,141300,10093829800,26600,26650,26700,26550,1204
|
|
20240819,141200,10061771450,26650,26600,26650,26550,743
|
|
20240819,141100,10042001600,26600,26600,26600,26550,1387
|
|
20240819,141000,10005127700,26550,26600,26600,26550,625
|
|
20240819,140900,9988519750,26600,26650,26650,26550,4086
|
|
20240819,140800,9879979150,26600,26600,26650,26550,1060
|
|
20240819,140700,9851744350,26650,26650,26650,26600,1211
|
|
20240819,140600,9819490050,26650,26600,26650,26550,748
|
|
20240819,140500,9799565250,26600,26650,26700,26600,1734
|
|
20240819,140400,9753393400,26650,26600,26700,26550,1022
|
|
20240819,140300,9726166400,26600,26600,26700,26550,3555
|
|
20240819,140200,9631563000,26600,26600,26650,26600,778
|
|
20240819,140100,9610834050,26600,26650,26650,26600,1552
|
|
20240819,140000,9569480150,26650,26600,26650,26600,717
|
|
20240819,135900,9550375500,26650,26700,26700,26600,5552
|
|
20240819,135800,9402286950,26750,26750,26750,26700,538
|
|
20240819,135700,9387895500,26750,26700,26750,26700,2980
|
|
20240819,135600,9308181400,26750,26700,26750,26700,805
|
|
20240819,135500,9286647900,26750,26700,26750,26700,773
|
|
20240819,135400,9265973100,26750,26700,26750,26700,511
|
|
20240819,135300,9252305100,26750,26750,26750,26700,1094
|
|
20240819,135200,9223040650,26750,26700,26750,26700,465
|
|
20240819,135100,9210605150,26750,26750,26750,26700,976
|
|
20240819,135000,9184497650,26750,26750,26750,26700,559
|
|
20240819,134900,9169544600,26750,26750,26750,26700,982
|
|
20240819,134800,9143281500,26750,26750,26750,26700,1009
|
|
20240819,134700,9116310150,26750,26700,26750,26700,509
|
|
20240819,134600,9102696100,26750,26700,26750,26700,990
|
|
20240819,134500,9076233250,26750,26700,26750,26700,1147
|
|
20240819,134400,9045568800,26750,26750,26750,26700,785
|
|
20240819,134300,9024570600,26750,26800,26800,26700,1755
|
|
20240819,134200,8977599450,26800,26800,26800,26750,741
|
|
20240819,134100,8957743750,26800,26800,26800,26750,864
|
|
20240819,134000,8934593100,26750,26750,26800,26750,1260
|
|
20240819,133900,8900827150,26750,26800,26800,26750,1454
|
|
20240819,133800,8861874700,26750,26800,26800,26750,715
|
|
20240819,133700,8842715250,26750,26850,26850,26750,1846
|
|
20240819,133600,8793244200,26850,26800,26850,26800,1906
|
|
20240819,133500,8742138300,26800,26800,26800,26750,755
|
|
20240819,133400,8721904950,26800,26800,26800,26750,819
|
|
20240819,133300,8699961850,26800,26750,26800,26750,808
|
|
20240819,133200,8678312800,26800,26750,26800,26750,931
|
|
20240819,133100,8653370700,26800,26800,26800,26750,624
|
|
20240819,133000,8636650500,26800,26800,26800,26750,910
|
|
20240819,132900,8612268150,26750,26750,26800,26750,646
|
|
20240819,132800,8594959800,26750,26750,26800,26750,3196
|
|
20240819,132700,8509425750,26750,26750,26800,26750,544
|
|
20240819,132600,8494853500,26800,26800,26800,26750,631
|
|
20240819,132500,8477947300,26800,26800,26800,26750,637
|
|
20240819,132400,8460876250,26800,26800,26800,26750,1873
|
|
20240819,132300,8410743300,26800,26750,26800,26750,860
|
|
20240819,132200,8387704750,26800,26800,26800,26750,728
|
|
20240819,132100,8368194550,26750,26800,26800,26750,496
|
|
20240819,132000,8354903800,26750,26800,26800,26750,3894
|
|
20240819,131900,8250711250,26800,26800,26800,26750,445
|
|
20240819,131800,8238785950,26800,26750,26800,26750,593
|
|
20240819,131700,8222897600,26750,26800,26800,26750,449
|
|
20240819,131600,8210867350,26800,26800,26800,26750,494
|
|
20240819,131500,8197629200,26800,26750,26800,26700,3096
|
|
20240819,131400,8114820750,26750,26750,26750,26700,250
|
|
20240819,131300,8108133300,26750,26750,26750,26700,531
|
|
20240819,131200,8093931200,26750,26750,26750,26700,688
|
|
20240819,131100,8075530400,26700,26700,26750,26700,346
|
|
20240819,131000,8066278550,26700,26700,26750,26700,1072
|
|
20240819,130900,8037626850,26650,26750,26750,26650,1290
|
|
20240819,130800,8003165900,26750,26700,26750,26700,595
|
|
20240819,130700,7987250300,26700,26750,26750,26700,667
|
|
20240819,130600,7969424100,26750,26700,26750,26700,577
|
|
20240819,130500,7953989850,26700,26750,26750,26700,489
|
|
20240819,130400,7940912250,26750,26800,26800,26700,1917
|
|
20240819,130300,7889654150,26800,26850,26850,26750,981
|
|
20240819,130200,7863351500,26800,26850,26850,26800,3763
|
|
20240819,130100,7762322850,26850,26850,26850,26800,2243
|
|
20240819,130000,7702098350,26850,26850,26850,26800,811
|
|
20240819,125900,7680323600,26850,26850,26900,26800,2990
|
|
20240819,125800,7600040100,26850,26800,26850,26800,427
|
|
20240819,125700,7588575650,26850,26800,26850,26800,1936
|
|
20240819,125600,7536649300,26850,26850,26850,26800,505
|
|
20240819,125500,7523090150,26850,26800,26850,26800,1606
|
|
20240819,125400,7480025600,26800,26850,26850,26800,520
|
|
20240819,125300,7466065000,26850,26850,26850,26800,562
|
|
20240819,125200,7450975700,26800,26850,26850,26800,254
|
|
20240819,125100,7444156750,26850,26850,26850,26800,649
|
|
20240819,125000,7426731650,26850,26850,26850,26800,668
|
|
20240819,124900,7408795950,26850,26800,26850,26800,2155
|
|
20240819,124800,7350942900,26800,26850,26850,26800,657
|
|
20240819,124700,7333312900,26800,26850,26850,26800,1546
|
|
20240819,124600,7291811500,26800,26850,26850,26800,426
|
|
20240819,124500,7280377800,26850,26850,26850,26800,606
|
|
20240819,124400,7264107050,26850,26850,26850,26800,531
|
|
20240819,124300,7249863350,26800,26850,26850,26800,400
|
|
20240819,124200,7239124400,26850,26800,26850,26800,418
|
|
20240819,124100,7227902200,26850,26800,26850,26800,930
|
|
20240819,124000,7202932850,26800,26850,26850,26800,771
|
|
20240819,123900,7182231600,26850,26800,26850,26800,2087
|
|
20240819,123800,7126195750,26850,26850,26850,26800,1340
|
|
20240819,123700,7090217400,26800,26800,26850,26800,981
|
|
20240819,123600,7063880100,26800,26800,26850,26800,975
|
|
20240819,123500,7037701550,26850,26750,26850,26750,743
|
|
20240819,123400,7017781800,26800,26800,26850,26800,1031
|
|
20240819,123300,6990143750,26800,26800,26800,26750,525
|
|
20240819,123200,6976073850,26750,26750,26800,26750,427
|
|
20240819,123100,6964630900,26800,26750,26800,26750,681
|
|
20240819,123000,6946381350,26800,26800,26800,26750,678
|
|
20240819,122900,6928212850,26800,26800,26850,26750,7535
|
|
20240819,122800,6726256600,26800,26800,26800,26750,369
|
|
20240819,122700,6716367750,26800,26750,26800,26750,1630
|
|
20240819,122600,6672736150,26800,26750,26800,26750,310
|
|
20240819,122500,6664429750,26800,26750,26800,26750,1825
|
|
20240819,122400,6615594600,26750,26750,26750,26700,505
|
|
20240819,122300,6602086800,26750,26750,26750,26700,724
|
|
20240819,122200,6582728800,26750,26700,26750,26700,445
|
|
20240819,122100,6570825550,26750,26750,26750,26700,570
|
|
20240819,122000,6555591950,26750,26750,26750,26700,1406
|
|
20240819,121900,6518019300,26700,26750,26750,26700,650
|
|
20240819,121800,6500649400,26750,26750,26750,26700,2305
|
|
20240819,121700,6438990750,26750,26700,26750,26700,357
|
|
20240819,121600,6429443550,26700,26700,26750,26700,625
|
|
20240819,121500,6412727850,26700,26700,26750,26700,1457
|
|
20240819,121400,6373809500,26700,26750,26750,26700,749
|
|
20240819,121300,6353777650,26700,26700,26750,26700,386
|
|
20240819,121200,6343461700,26700,26700,26750,26700,1601
|
|
20240819,121100,6300713900,26700,26650,26700,26650,488
|
|
20240819,121000,6287685450,26700,26750,26750,26700,463
|
|
20240819,120900,6275312100,26700,26700,26750,26700,329
|
|
20240819,120800,6266512700,26750,26700,26750,26700,527
|
|
20240819,120700,6252416700,26750,26650,26750,26650,410
|
|
20240819,120600,6241451600,26700,26700,26750,26650,613
|
|
20240819,120500,6225066000,26650,26650,26750,26650,719
|
|
20240819,120400,6205858150,26650,26650,26750,26650,1406
|
|
20240819,120300,6168320250,26700,26650,26700,26650,4580
|
|
20240819,120200,6046210550,26650,26700,26700,26650,852
|
|
20240819,120100,6023462800,26700,26700,26700,26650,731
|
|
20240819,120000,6003946250,26700,26700,26700,26650,747
|
|
20240819,115900,5984013400,26700,26700,26700,26650,625
|
|
20240819,115800,5967341150,26700,26650,26700,26650,421
|
|
20240819,115700,5956100500,26650,26650,26700,26650,547
|
|
20240819,115600,5941506650,26700,26700,26700,26650,676
|
|
20240819,115500,5923462400,26700,26650,26700,26650,280
|
|
20240819,115400,5915987100,26700,26650,26700,26650,789
|
|
20240819,115300,5894921500,26700,26700,26700,26650,6138
|
|
20240819,115200,5731040850,26700,26700,26750,26700,439
|
|
20240819,115100,5719298100,26750,26700,26750,26700,724
|
|
20240819,115000,5699939350,26700,26700,26750,26650,733
|
|
20240819,114900,5680356900,26700,26650,26750,26650,1154
|
|
20240819,114800,5649545300,26650,26650,26700,26650,522
|
|
20240819,114700,5635610400,26700,26700,26700,26650,450
|
|
20240819,114600,5623599000,26700,26700,26700,26650,431
|
|
20240819,114500,5612094750,26700,26650,26700,26650,573
|
|
20240819,114400,5596796750,26650,26700,26700,26650,824
|
|
20240819,114300,5574816250,26650,26650,26700,26650,429
|
|
20240819,114200,5563362550,26650,26650,26700,26650,498
|
|
20240819,114100,5550066600,26700,26650,26700,26650,464
|
|
20240819,114000,5537678900,26700,26700,26700,26650,450
|
|
20240819,113900,5525664350,26700,26700,26700,26650,459
|
|
20240819,113800,5513409150,26700,26700,26700,26650,244
|
|
20240819,113700,5506894900,26700,26700,26700,26650,717
|
|
20240819,113600,5487752350,26700,26700,26700,26650,354
|
|
20240819,113500,5478300650,26700,26700,26700,26650,894
|
|
20240819,113400,5454431450,26700,26700,26700,26650,1943
|
|
20240819,113300,5402557000,26700,26700,26700,26650,1064
|
|
20240819,113200,5374150050,26650,26700,26700,26650,310
|
|
20240819,113100,5365874750,26650,26700,26750,26650,617
|
|
20240819,113000,5349399800,26650,26700,26750,26650,773
|
|
20240819,112900,5328738700,26700,26700,26700,26650,2405
|
|
20240819,112800,5264534000,26650,26700,26700,26650,324
|
|
20240819,112700,5255887250,26700,26700,26700,26650,719
|
|
20240819,112600,5236695100,26650,26700,26750,26650,2166
|
|
20240819,112500,5178854000,26750,26750,26750,26700,535
|
|
20240819,112400,5164549400,26750,26700,26750,26700,666
|
|
20240819,112300,5146744150,26750,26750,26800,26700,1146
|
|
20240819,112200,5116088350,26750,26750,26800,26750,2231
|
|
20240819,112100,5056390750,26750,26800,26800,26750,796
|
|
20240819,112000,5035067850,26800,26800,26800,26750,1208
|
|
20240819,111900,5002720900,26800,26750,26800,26750,13037
|
|
20240819,111800,4653852600,26700,26700,26750,26600,11690
|
|
20240819,111700,4341741450,26700,26700,26700,26650,481
|
|
20240819,111600,4328898950,26650,26650,26700,26600,3594
|
|
20240819,111500,4233123200,26650,26600,26650,26600,694
|
|
20240819,111400,4214638200,26600,26600,26650,26600,1157
|
|
20240819,111300,4183857800,26650,26650,26650,26600,982
|
|
20240819,111200,4157708750,26650,26600,26650,26600,367
|
|
20240819,111100,4147928850,26600,26600,26650,26550,3137
|
|
20240819,111000,4064488050,26600,26600,26600,26550,480
|
|
20240819,110900,4051720150,26600,26550,26600,26550,566
|
|
20240819,110800,4036668000,26550,26600,26600,26550,637
|
|
20240819,110700,4019724400,26550,26500,26550,26500,1333
|
|
20240819,110600,3984333300,26550,26550,26600,26500,338
|
|
20240819,110500,3975359250,26550,26550,26600,26550,77
|
|
20240819,110400,3973314750,26600,26550,26600,26550,248
|
|
20240819,110300,3966719550,26600,26500,26600,26500,555
|
|
20240819,110200,3951970400,26550,26500,26550,26500,270
|
|
20240819,110100,3944804500,26600,26600,26600,26600,292
|
|
20240819,110000,3937037300,26550,26550,26600,26500,308
|
|
20240819,105900,3928861950,26550,26550,26600,26500,513
|
|
20240819,105800,3915241350,26550,26600,26600,26550,454
|
|
20240819,105700,3903173050,26550,26500,26600,26500,500
|
|
20240819,105600,3889876250,26600,26500,26600,26500,246
|
|
20240819,105500,3883344450,26500,26500,26550,26500,353
|
|
20240819,105400,3873980550,26500,26500,26550,26500,21
|
|
20240819,105300,3873423600,26550,26550,26550,26500,339
|
|
20240819,105200,3864423250,26550,26500,26550,26500,202
|
|
20240819,105100,3859061350,26550,26500,26550,26500,488
|
|
20240819,105000,3846106200,26550,26500,26550,26500,214
|
|
20240819,104900,3840425700,26500,26500,26550,26500,1342
|
|
20240819,104800,3804850900,26500,26450,26550,26450,2178
|
|
20240819,104700,3747119800,26500,26450,26500,26450,692
|
|
20240819,104600,3728804350,26450,26450,26500,26450,270
|
|
20240819,104500,3721652350,26500,26500,26500,26450,344
|
|
20240819,104400,3712539300,26500,26450,26500,26400,554
|
|
20240819,104300,3697885600,26400,26450,26450,26400,132
|
|
20240819,104200,3694394750,26450,26400,26450,26400,323
|
|
20240819,104100,3685853300,26450,26400,26450,26400,305
|
|
20240819,104000,3677787500,26450,26400,26450,26400,233
|
|
20240819,103900,3671624800,26450,26400,26450,26400,214
|
|
20240819,103800,3665964550,26400,26450,26450,26400,384
|
|
20240819,103700,3655809700,26500,26500,26500,26500,191
|
|
20240819,103600,3650748200,26400,26400,26500,26400,466
|
|
20240819,103500,3638406900,26400,26400,26450,26350,2679
|
|
20240819,103400,3567653500,26400,26350,26400,26350,3151
|
|
20240819,103300,3484594050,26350,26350,26400,26300,243
|
|
20240819,103200,3478180950,26300,26350,26350,26300,434
|
|
20240819,103100,3466745150,26350,26350,26400,26350,587
|
|
20240819,103000,3451277200,26350,26350,26400,26350,236
|
|
20240819,102900,3445049950,26400,26400,26400,26350,1860
|
|
20240819,102800,3396017050,26400,26350,26400,26350,443
|
|
20240819,102700,3384332700,26350,26300,26350,26300,355
|
|
20240819,102600,3374979350,26350,26300,26350,26300,243
|
|
20240819,102500,3368578550,26300,26350,26350,26300,621
|
|
20240819,102400,3352235350,26350,26350,26350,26300,287
|
|
20240819,102300,3344673450,26350,26350,26350,26350,476
|
|
20240819,102200,3332130850,26350,26350,26350,26300,403
|
|
20240819,102100,3321512250,26300,26300,26350,26300,443
|
|
20240819,102000,3309846850,26350,26350,26350,26300,874
|
|
20240819,101900,3286846950,26350,26300,26350,26300,289
|
|
20240819,101800,3279237350,26350,26400,26400,26300,2737
|
|
20240819,101700,3207120050,26400,26400,26400,26350,296
|
|
20240819,101600,3199307950,26400,26400,26400,26350,211
|
|
20240819,101500,3193738150,26350,26400,26400,26350,3373
|
|
20240819,101400,3104697400,26450,26400,26450,26400,487
|
|
20240819,101300,3091817800,26400,26450,26450,26400,433
|
|
20240819,101200,3080375200,26450,26450,26500,26450,507
|
|
20240819,101100,3066964750,26400,26500,26500,26400,985
|
|
20240819,101000,3040913600,26450,26450,26500,26450,1551
|
|
20240819,100900,2999888300,26500,26500,26500,26500,412
|
|
20240819,100800,2988970300,26500,26500,26500,26450,1357
|
|
20240819,100700,2953019850,26500,26450,26500,26450,539
|
|
20240819,100600,2938751000,26500,26450,26500,26400,813
|
|
20240819,100500,2917238550,26400,26450,26450,26400,559
|
|
20240819,100400,2902455000,26450,26450,26450,26400,624
|
|
20240819,100300,2885965200,26400,26450,26450,26400,316
|
|
20240819,100200,2877607350,26500,26450,26500,26450,236
|
|
20240819,100100,2871354900,26500,26500,26500,26450,2330
|
|
20240819,100000,2809706150,26500,26500,26500,26450,254
|
|
20240819,095900,2802975750,26500,26500,26550,26450,359
|
|
20240819,095800,2793463750,26500,26550,26550,26500,426
|
|
20240819,095700,2782160500,26500,26550,26550,26450,1158
|
|
20240819,095600,2751498550,26550,26550,26550,26450,2199
|
|
20240819,095500,2693215850,26550,26550,26550,26500,484
|
|
20240819,095400,2680375450,26550,26550,26550,26500,250
|
|
20240819,095300,2673738350,26500,26550,26550,26500,374
|
|
20240819,095200,2663814000,26550,26550,26550,26500,492
|
|
20240819,095100,2650751450,26550,26500,26550,26500,1058
|
|
20240819,095000,2622696000,26500,26500,26500,26500,299
|
|
20240819,094900,2614772500,26500,26500,26500,26500,337
|
|
20240819,094800,2605842000,26550,26500,26550,26500,952
|
|
20240819,094700,2580578850,26500,26600,26600,26500,1117
|
|
20240819,094600,2550967600,26600,26600,26600,26500,381
|
|
20240819,094500,2540841300,26600,26600,26650,26600,592
|
|
20240819,094400,2525093750,26600,26550,26650,26550,454
|
|
20240819,094300,2513022300,26600,26550,26600,26500,6132
|
|
20240819,094200,2350051500,26550,26550,26550,26500,1480
|
|
20240819,094100,2310807500,26500,26550,26550,26500,328
|
|
20240819,094000,2302099200,26500,26500,26550,26500,1128
|
|
20240819,093900,2272194250,26500,26550,26550,26500,797
|
|
20240819,093800,2251057550,26500,26550,26600,26500,2587
|
|
20240819,093700,2182383850,26550,26500,26550,26450,3165
|
|
20240819,093600,2098494650,26500,26500,26500,26450,748
|
|
20240819,093500,2078698800,26500,26500,26500,26450,2980
|
|
20240819,093400,1999837850,26500,26500,26500,26450,537
|
|
20240819,093300,1985607500,26500,26500,26500,26500,2167
|
|
20240819,093200,1928182000,26500,26500,26500,26500,330
|
|
20240819,093100,1919437000,26500,26500,26500,26450,268
|
|
20240819,093000,1912335100,26450,26500,26500,26450,1037
|
|
20240819,092900,1884891200,26500,26450,26500,26450,382
|
|
20240819,092800,1874772850,26450,26500,26500,26450,526
|
|
20240819,092700,1860838050,26450,26550,26550,26450,1430
|
|
20240819,092600,1822931650,26600,26600,26600,26500,2447
|
|
20240819,092500,1758054900,26600,26550,26600,26500,622
|
|
20240819,092400,1741538550,26550,26600,26600,26500,1565
|
|
20240819,092300,1699986800,26600,26650,26650,26550,3637
|
|
20240819,092200,1603340700,26650,26650,26650,26600,290
|
|
20240819,092100,1595612450,26600,26600,26650,26600,1765
|
|
20240819,092000,1548588300,26650,26600,26650,26550,1958
|
|
20240819,091900,1496506850,26600,26650,26650,26600,1774
|
|
20240819,091800,1449295900,26650,26600,26700,26600,821
|
|
20240819,091700,1427418950,26600,26700,26700,26600,2460
|
|
20240819,091600,1361792750,26750,26700,26750,26650,3026
|
|
20240819,091500,1280994250,26700,26650,26700,26650,1376
|
|
20240819,091400,1244268700,26700,26700,26750,26650,5280
|
|
20240819,091300,1103238050,26750,26700,26800,26700,3926
|
|
20240819,091200,998260950,26700,26600,26700,26550,6329
|
|
20240819,091100,829646050,26550,26550,26600,26500,2001
|
|
20240819,091000,776471650,26600,26450,26650,26400,7860
|
|
20240819,090900,567766050,26400,26400,26450,26400,438
|
|
20240819,090800,556201250,26400,26450,26450,26350,1605
|
|
20240819,090700,513803600,26400,26350,26450,26350,1786
|
|
20240819,090600,466677750,26350,26350,26450,26350,843
|
|
20240819,090500,444420800,26450,26500,26500,26350,2304
|
|
20240819,090400,383576550,26500,26500,26500,26450,3192
|
|
20240819,090300,298990750,26500,26350,26500,26300,4026
|
|
20240819,090200,192749800,26300,26300,26350,26250,1548
|
|
20240819,090100,152036950,26300,26350,26350,26300,1230
|
|
20240819,090000,119638450,26350,26300,26350,26250,4475
|