613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,191000,28693346800,27400,27400,27400,27400,39223
|
|
20240820,190900,28693346800,27400,27400,27400,27400,0
|
|
20240820,190800,28693346800,27400,27400,27400,27400,0
|
|
20240820,190700,28693346800,27400,27400,27400,27400,0
|
|
20240820,190600,28693346800,27400,27400,27400,27400,0
|
|
20240820,190500,28693346800,27400,27400,27400,27400,0
|
|
20240820,190400,28693346800,27400,27400,27400,27400,0
|
|
20240820,190300,28693346800,27400,27400,27400,27400,0
|
|
20240820,190200,28693346800,27400,27400,27400,27400,0
|
|
20240820,190100,28693346800,27400,27400,27400,27400,0
|
|
20240820,190000,28693346800,27400,27400,27400,27400,0
|
|
20240820,185900,28693346800,27400,27400,27400,27400,0
|
|
20240820,185800,28693346800,27400,27400,27400,27400,0
|
|
20240820,185700,28693346800,27400,27400,27400,27400,0
|
|
20240820,185600,28693346800,27400,27400,27400,27400,0
|
|
20240820,185500,28693346800,27400,27400,27400,27400,0
|
|
20240820,185400,28693346800,27400,27400,27400,27400,0
|
|
20240820,185300,28693346800,27400,27400,27400,27400,0
|
|
20240820,185200,28693346800,27400,27400,27400,27400,0
|
|
20240820,185100,28693346800,27400,27400,27400,27400,0
|
|
20240820,185000,28693346800,27400,27400,27400,27400,0
|
|
20240820,184900,28693346800,27400,27400,27400,27400,0
|
|
20240820,184800,28693346800,27400,27400,27400,27400,0
|
|
20240820,184700,28693346800,27400,27400,27400,27400,0
|
|
20240820,184600,28693346800,27400,27400,27400,27400,0
|
|
20240820,184500,28693346800,27400,27400,27400,27400,0
|
|
20240820,184400,28693346800,27400,27400,27400,27400,0
|
|
20240820,184300,28693346800,27400,27400,27400,27400,0
|
|
20240820,184200,28693346800,27400,27400,27400,27400,0
|
|
20240820,184100,28693346800,27400,27400,27400,27400,0
|
|
20240820,184000,28693346800,27400,27400,27400,27400,39223
|
|
20240820,183900,28693346800,27400,27400,27400,27400,0
|
|
20240820,183800,28693346800,27400,27400,27400,27400,0
|
|
20240820,183700,28693346800,27400,27400,27400,27400,0
|
|
20240820,183600,28693346800,27400,27400,27400,27400,0
|
|
20240820,183500,28693346800,27400,27400,27400,27400,0
|
|
20240820,183400,28693346800,27400,27400,27400,27400,0
|
|
20240820,183300,28693346800,27400,27400,27400,27400,0
|
|
20240820,183200,28693346800,27400,27400,27400,27400,0
|
|
20240820,183100,28693346800,27400,27400,27400,27400,0
|
|
20240820,183000,28693346800,27400,27400,27400,27400,0
|
|
20240820,182900,28693346800,27400,27400,27400,27400,0
|
|
20240820,182800,28693346800,27400,27400,27400,27400,0
|
|
20240820,182700,28693346800,27400,27400,27400,27400,0
|
|
20240820,182600,28693346800,27400,27400,27400,27400,0
|
|
20240820,182500,28693346800,27400,27400,27400,27400,0
|
|
20240820,182400,28693346800,27400,27400,27400,27400,0
|
|
20240820,182300,28693346800,27400,27400,27400,27400,0
|
|
20240820,182200,28693346800,27400,27400,27400,27400,0
|
|
20240820,182100,28693346800,27400,27400,27400,27400,0
|
|
20240820,182000,28693346800,27400,27400,27400,27400,0
|
|
20240820,181900,28693346800,27400,27400,27400,27400,0
|
|
20240820,181800,28693346800,27400,27400,27400,27400,0
|
|
20240820,181700,28693346800,27400,27400,27400,27400,0
|
|
20240820,181600,28693346800,27400,27400,27400,27400,0
|
|
20240820,181500,28693346800,27400,27400,27400,27400,0
|
|
20240820,181400,28693346800,27400,27400,27400,27400,0
|
|
20240820,181300,28693346800,27400,27400,27400,27400,0
|
|
20240820,181200,28693346800,27400,27400,27400,27400,0
|
|
20240820,181100,28693346800,27400,27400,27400,27400,0
|
|
20240820,181000,28693346800,27400,27400,27400,27400,39223
|
|
20240820,180900,28693346800,27400,27400,27400,27400,0
|
|
20240820,180800,28693346800,27400,27400,27400,27400,0
|
|
20240820,180700,28693346800,27400,27400,27400,27400,0
|
|
20240820,180600,28693346800,27400,27400,27400,27400,0
|
|
20240820,180500,28693346800,27400,27400,27400,27400,0
|
|
20240820,180400,28693346800,27400,27400,27400,27400,0
|
|
20240820,180300,28693346800,27400,27400,27400,27400,0
|
|
20240820,180200,28693346800,27400,27400,27400,27400,0
|
|
20240820,180100,28693346800,27400,27400,27400,27400,0
|
|
20240820,180000,28693346800,27400,27400,27400,27400,0
|
|
20240820,175900,28693346800,27400,27400,27400,27400,0
|
|
20240820,175800,28693346800,27400,27400,27400,27400,0
|
|
20240820,175700,28693346800,27400,27400,27400,27400,0
|
|
20240820,175600,28693346800,27400,27400,27400,27400,0
|
|
20240820,175500,28693346800,27400,27400,27400,27400,0
|
|
20240820,175400,28693346800,27400,27400,27400,27400,0
|
|
20240820,175300,28693346800,27400,27400,27400,27400,0
|
|
20240820,175200,28693346800,27400,27400,27400,27400,0
|
|
20240820,175100,28693346800,27400,27400,27400,27400,0
|
|
20240820,175000,28693346800,27400,27400,27400,27400,0
|
|
20240820,174900,28693346800,27400,27400,27400,27400,0
|
|
20240820,174800,28693346800,27400,27400,27400,27400,0
|
|
20240820,174700,28693346800,27400,27400,27400,27400,0
|
|
20240820,174600,28693346800,27400,27400,27400,27400,0
|
|
20240820,174500,28693346800,27400,27400,27400,27400,0
|
|
20240820,174400,28693346800,27400,27400,27400,27400,0
|
|
20240820,174300,28693346800,27400,27400,27400,27400,0
|
|
20240820,174200,28693346800,27400,27400,27400,27400,0
|
|
20240820,174100,28693346800,27400,27400,27400,27400,0
|
|
20240820,174000,28693346800,27400,27400,27400,27400,39223
|
|
20240820,173900,28693346800,27400,27400,27400,27400,0
|
|
20240820,173800,28693346800,27400,27400,27400,27400,0
|
|
20240820,173700,28693346800,27400,27400,27400,27400,0
|
|
20240820,173600,28693346800,27400,27400,27400,27400,0
|
|
20240820,173500,28693346800,27400,27400,27400,27400,0
|
|
20240820,173400,28693346800,27400,27400,27400,27400,0
|
|
20240820,173300,28693346800,27400,27400,27400,27400,0
|
|
20240820,173200,28693346800,27400,27400,27400,27400,0
|
|
20240820,173100,28693346800,27400,27400,27400,27400,0
|
|
20240820,173000,28693346800,27400,27400,27400,27400,0
|
|
20240820,172900,28693346800,27400,27400,27400,27400,0
|
|
20240820,172800,28693346800,27400,27400,27400,27400,0
|
|
20240820,172700,28693346800,27400,27400,27400,27400,0
|
|
20240820,172600,28693346800,27400,27400,27400,27400,0
|
|
20240820,172500,28693346800,27400,27400,27400,27400,0
|
|
20240820,172400,28693346800,27400,27400,27400,27400,0
|
|
20240820,172300,28693346800,27400,27400,27400,27400,0
|
|
20240820,172200,28693346800,27400,27400,27400,27400,0
|
|
20240820,172100,28693346800,27400,27400,27400,27400,0
|
|
20240820,172000,28693346800,27400,27400,27400,27400,0
|
|
20240820,171900,28693346800,27400,27400,27400,27400,0
|
|
20240820,171800,28693346800,27400,27400,27400,27400,0
|
|
20240820,171700,28693346800,27400,27400,27400,27400,0
|
|
20240820,171600,28693346800,27400,27400,27400,27400,0
|
|
20240820,171500,28693346800,27400,27400,27400,27400,0
|
|
20240820,171400,28693346800,27400,27400,27400,27400,0
|
|
20240820,171300,28693346800,27400,27400,27400,27400,0
|
|
20240820,171200,28693346800,27400,27400,27400,27400,0
|
|
20240820,171100,28693346800,27400,27400,27400,27400,0
|
|
20240820,171000,28693346800,27400,27400,27400,27400,39223
|
|
20240820,170900,28693346800,27400,27400,27400,27400,0
|
|
20240820,170800,28693346800,27400,27400,27400,27400,0
|
|
20240820,170700,28693346800,27400,27400,27400,27400,0
|
|
20240820,170600,28693346800,27400,27400,27400,27400,0
|
|
20240820,170500,28693346800,27400,27400,27400,27400,0
|
|
20240820,170400,28693346800,27400,27400,27400,27400,0
|
|
20240820,170300,28693346800,27400,27400,27400,27400,0
|
|
20240820,170200,28693346800,27400,27400,27400,27400,0
|
|
20240820,170100,28693346800,27400,27400,27400,27400,0
|
|
20240820,170000,28693346800,27400,27400,27400,27400,0
|
|
20240820,165900,28693346800,27400,27400,27400,27400,0
|
|
20240820,165800,28693346800,27400,27400,27400,27400,0
|
|
20240820,165700,28693346800,27400,27400,27400,27400,0
|
|
20240820,165600,28693346800,27400,27400,27400,27400,0
|
|
20240820,165500,28693346800,27400,27400,27400,27400,0
|
|
20240820,165400,28693346800,27400,27400,27400,27400,0
|
|
20240820,165300,28693346800,27400,27400,27400,27400,0
|
|
20240820,165200,28693346800,27400,27400,27400,27400,0
|
|
20240820,165100,28693346800,27400,27400,27400,27400,0
|
|
20240820,165000,28693346800,27400,27400,27400,27400,0
|
|
20240820,164900,28693346800,27400,27400,27400,27400,0
|
|
20240820,164800,28693346800,27400,27400,27400,27400,0
|
|
20240820,164700,28693346800,27400,27400,27400,27400,0
|
|
20240820,164600,28693346800,27400,27400,27400,27400,0
|
|
20240820,164500,28693346800,27400,27400,27400,27400,0
|
|
20240820,164400,28693346800,27400,27400,27400,27400,0
|
|
20240820,164300,28693346800,27400,27400,27400,27400,0
|
|
20240820,164200,28693346800,27400,27400,27400,27400,0
|
|
20240820,164100,28693346800,27400,27400,27400,27400,0
|
|
20240820,164000,28693346800,27400,27400,27400,27400,39223
|
|
20240820,163900,28693346800,27400,27400,27400,27400,0
|
|
20240820,163800,28693346800,27400,27400,27400,27400,0
|
|
20240820,163700,28693346800,27400,27400,27400,27400,0
|
|
20240820,163600,28693346800,27400,27400,27400,27400,0
|
|
20240820,163500,28693346800,27400,27400,27400,27400,0
|
|
20240820,163400,28693346800,27400,27400,27400,27400,0
|
|
20240820,163300,28693346800,27400,27400,27400,27400,0
|
|
20240820,163200,28693346800,27400,27400,27400,27400,0
|
|
20240820,163100,28693346800,27400,27400,27400,27400,0
|
|
20240820,163000,28693346800,27400,27400,27400,27400,0
|
|
20240820,162900,28693346800,27400,27400,27400,27400,0
|
|
20240820,162800,28693346800,27400,27400,27400,27400,0
|
|
20240820,162700,28693346800,27400,27400,27400,27400,0
|
|
20240820,162600,28693346800,27400,27400,27400,27400,0
|
|
20240820,162500,28693346800,27400,27400,27400,27400,0
|
|
20240820,162400,28693346800,27400,27400,27400,27400,0
|
|
20240820,162300,28693346800,27400,27400,27400,27400,0
|
|
20240820,162200,28693346800,27400,27400,27400,27400,0
|
|
20240820,162100,28693346800,27400,27400,27400,27400,0
|
|
20240820,162000,28693346800,27400,27400,27400,27400,0
|
|
20240820,161900,28693346800,27400,27400,27400,27400,0
|
|
20240820,161800,28693346800,27400,27400,27400,27400,0
|
|
20240820,161700,28693346800,27400,27400,27400,27400,0
|
|
20240820,161600,28693346800,27400,27400,27400,27400,0
|
|
20240820,161500,28693346800,27400,27400,27400,27400,0
|
|
20240820,161400,28693346800,27400,27400,27400,27400,0
|
|
20240820,161300,28693346800,27400,27400,27400,27400,0
|
|
20240820,161200,28693346800,27400,27400,27400,27400,0
|
|
20240820,161100,28693346800,27400,27400,27400,27400,0
|
|
20240820,161000,28693346800,27400,27400,27400,27400,39223
|
|
20240820,160900,28693346800,27400,27400,27400,27400,0
|
|
20240820,160800,28693346800,27400,27400,27400,27400,0
|
|
20240820,160700,28693346800,27400,27400,27400,27400,0
|
|
20240820,160600,28693346800,27400,27400,27400,27400,0
|
|
20240820,160500,28693346800,27400,27400,27400,27400,0
|
|
20240820,160400,28693346800,27400,27400,27400,27400,0
|
|
20240820,160300,28693346800,27400,27400,27400,27400,0
|
|
20240820,160200,28693346800,27400,27400,27400,27400,0
|
|
20240820,160100,28693346800,27400,27400,27400,27400,0
|
|
20240820,160000,28693346800,27400,27400,27400,27400,0
|
|
20240820,155900,28693346800,27400,27400,27400,27400,0
|
|
20240820,155800,28693346800,27400,27400,27400,27400,0
|
|
20240820,155700,28693346800,27400,27400,27400,27400,0
|
|
20240820,155600,28693346800,27400,27400,27400,27400,0
|
|
20240820,155500,28693346800,27400,27400,27400,27400,0
|
|
20240820,155400,28693346800,27400,27400,27400,27400,0
|
|
20240820,155300,28693346800,27400,27400,27400,27400,0
|
|
20240820,155200,28693346800,27400,27400,27400,27400,0
|
|
20240820,155100,28693346800,27400,27400,27400,27400,0
|
|
20240820,155000,28693346800,27400,27400,27400,27400,0
|
|
20240820,154900,28693346800,27400,27400,27400,27400,0
|
|
20240820,154800,28693346800,27400,27400,27400,27400,0
|
|
20240820,154700,28693346800,27400,27400,27400,27400,0
|
|
20240820,154600,28693346800,27400,27400,27400,27400,0
|
|
20240820,154500,28693346800,27400,27400,27400,27400,0
|
|
20240820,154400,28693346800,27400,27400,27400,27400,0
|
|
20240820,154300,28693346800,27400,27400,27400,27400,0
|
|
20240820,154200,28693346800,27400,27400,27400,27400,0
|
|
20240820,154100,28693346800,27400,27400,27400,27400,0
|
|
20240820,154000,28693346800,27400,27400,27400,27400,39223
|
|
20240820,153900,28693346800,27400,27400,27400,27400,0
|
|
20240820,153800,28693346800,27400,27400,27400,27400,0
|
|
20240820,153700,28693346800,27400,27400,27400,27400,0
|
|
20240820,153600,28693346800,27400,27400,27400,27400,0
|
|
20240820,153500,28693346800,27400,27400,27400,27400,0
|
|
20240820,153400,28693346800,27400,27400,27400,27400,0
|
|
20240820,153300,28693346800,27400,27400,27400,27400,0
|
|
20240820,153200,28693346800,27400,27400,27400,27400,0
|
|
20240820,153100,28693346800,27400,27400,27400,27400,0
|
|
20240820,153000,28693346800,27400,27400,27400,27400,39223
|
|
20240820,152900,27618636600,27450,27450,27450,27450,0
|
|
20240820,152800,27618636600,27450,27450,27450,27450,0
|
|
20240820,152700,27618636600,27450,27450,27450,27450,0
|
|
20240820,152600,27618636600,27450,27450,27450,27450,0
|
|
20240820,152500,27618636600,27450,27450,27450,27450,0
|
|
20240820,152400,27618636600,27450,27450,27450,27450,0
|
|
20240820,152300,27618636600,27450,27450,27450,27450,0
|
|
20240820,152200,27618636600,27450,27450,27450,27450,0
|
|
20240820,152100,27618636600,27450,27450,27450,27450,0
|
|
20240820,152000,27618636600,27450,27450,27450,27450,0
|
|
20240820,151900,27618636600,27450,27400,27450,27350,3057
|
|
20240820,151800,27534824500,27400,27400,27400,27350,3180
|
|
20240820,151700,27447695600,27400,27400,27400,27350,2079
|
|
20240820,151600,27390769100,27400,27400,27400,27350,2211
|
|
20240820,151500,27330239600,27400,27350,27400,27350,1214
|
|
20240820,151400,27297010000,27350,27400,27400,27350,2367
|
|
20240820,151300,27232167300,27400,27400,27400,27350,760
|
|
20240820,151200,27211365150,27350,27400,27400,27350,4182
|
|
20240820,151100,27096880500,27400,27350,27400,27350,1453
|
|
20240820,151000,27057107150,27350,27400,27400,27350,873
|
|
20240820,150900,27033208400,27350,27400,27400,27350,2149
|
|
20240820,150800,26974393850,27400,27400,27400,27350,1172
|
|
20240820,150700,26942291400,27400,27400,27400,27350,935
|
|
20240820,150600,26916686200,27400,27350,27400,27350,2729
|
|
20240820,150500,26842019050,27350,27400,27400,27350,1707
|
|
20240820,150400,26795292600,27400,27450,27450,27350,5637
|
|
20240820,150300,26640787500,27400,27450,27450,27400,2575
|
|
20240820,150200,26570114500,27450,27400,27450,27350,3272
|
|
20240820,150100,26480454300,27400,27400,27400,27350,1662
|
|
20240820,150000,26434917850,27400,27400,27400,27350,744
|
|
20240820,145900,26414533600,27400,27400,27400,27350,1587
|
|
20240820,145800,26371094600,27350,27350,27400,27350,1209
|
|
20240820,145700,26337981400,27400,27400,27400,27350,1673
|
|
20240820,145600,26292191400,27400,27350,27400,27350,2225
|
|
20240820,145500,26231319100,27350,27300,27350,27300,1393
|
|
20240820,145400,26193247000,27350,27350,27350,27300,802
|
|
20240820,145300,26171326750,27300,27350,27350,27300,371
|
|
20240820,145200,26161181900,27300,27350,27400,27300,2663
|
|
20240820,145100,26088315200,27350,27350,27400,27350,5606
|
|
20240820,145000,25934906800,27400,27350,27400,27300,1435
|
|
20240820,144900,25895667850,27350,27300,27350,27300,748
|
|
20240820,144800,25875211400,27350,27300,27350,27300,667
|
|
20240820,144700,25856979200,27300,27400,27400,27300,13378
|
|
20240820,144600,25491347900,27400,27400,27400,27350,1382
|
|
20240820,144500,25453482750,27400,27350,27400,27350,1223
|
|
20240820,144400,25419981150,27400,27350,27400,27350,5461
|
|
20240820,144300,25270360600,27400,27400,27400,27350,573
|
|
20240820,144200,25254666150,27400,27350,27400,27350,1806
|
|
20240820,144100,25205197600,27400,27400,27400,27350,1065
|
|
20240820,144000,25176036950,27400,27400,27400,27350,1201
|
|
20240820,143900,25143155100,27400,27400,27400,27350,1031
|
|
20240820,143800,25114910850,27350,27350,27400,27350,580
|
|
20240820,143700,25099027350,27400,27400,27400,27350,717
|
|
20240820,143600,25079392400,27400,27350,27400,27350,979
|
|
20240820,143500,25052599200,27350,27300,27350,27300,1346
|
|
20240820,143400,25015788850,27350,27350,27400,27300,3738
|
|
20240820,143300,24913548550,27350,27400,27400,27350,491
|
|
20240820,143200,24900100600,27350,27400,27400,27350,588
|
|
20240820,143100,24883992500,27350,27350,27400,27350,685
|
|
20240820,143000,24865238500,27350,27350,27350,27300,1347
|
|
20240820,142900,24828414600,27350,27300,27350,27300,567
|
|
20240820,142800,24812913400,27300,27350,27350,27300,403
|
|
20240820,142700,24801891900,27300,27350,27350,27300,673
|
|
20240820,142600,24783496050,27300,27350,27350,27300,438
|
|
20240820,142500,24771523300,27350,27350,27350,27300,930
|
|
20240820,142400,24746099400,27300,27350,27400,27300,7057
|
|
20240820,142300,24552980200,27350,27350,27400,27350,417
|
|
20240820,142200,24541560100,27350,27400,27400,27350,1022
|
|
20240820,142100,24513565900,27400,27400,27400,27350,924
|
|
20240820,142000,24488248400,27350,27400,27400,27350,974
|
|
20240820,141900,24461575300,27400,27400,27400,27350,448
|
|
20240820,141800,24449305700,27350,27400,27400,27350,259
|
|
20240820,141700,24442209450,27400,27400,27400,27350,646
|
|
20240820,141600,24424521850,27350,27350,27400,27350,294
|
|
20240820,141500,24416469150,27400,27350,27400,27350,390
|
|
20240820,141400,24405788200,27450,27400,27450,27350,2058
|
|
20240820,141300,24349393900,27450,27400,27450,27400,1914
|
|
20240820,141200,24296928450,27450,27450,27450,27400,1197
|
|
20240820,141100,24264076700,27400,27400,27450,27400,281
|
|
20240820,141000,24256364950,27450,27450,27450,27400,596
|
|
20240820,140900,24240018450,27450,27450,27450,27400,1523
|
|
20240820,140800,24198264200,27450,27450,27450,27400,475
|
|
20240820,140700,24185233050,27400,27400,27500,27400,4374
|
|
20240820,140600,24065343500,27400,27400,27500,27400,544
|
|
20240820,140500,24050410750,27450,27500,27500,27400,2720
|
|
20240820,140400,23975745550,27500,27500,27500,27450,340
|
|
20240820,140300,23966397550,27500,27450,27500,27450,705
|
|
20240820,140200,23947033050,27500,27500,27500,27450,609
|
|
20240820,140100,23930286350,27400,27450,27500,27400,3256
|
|
20240820,140000,23840894500,27450,27450,27500,27450,5497
|
|
20240820,135900,23689923300,27500,27500,27500,27450,1129
|
|
20240820,135800,23658878350,27500,27450,27550,27450,1260
|
|
20240820,135700,23624217200,27500,27450,27500,27450,1038
|
|
20240820,135600,23595679550,27500,27450,27500,27450,2295
|
|
20240820,135500,23532572400,27500,27450,27500,27450,2123
|
|
20240820,135400,23474223400,27450,27450,27450,27400,479
|
|
20240820,135300,23461074900,27400,27400,27450,27400,853
|
|
20240820,135200,23437681250,27400,27450,27450,27400,1185
|
|
20240820,135100,23405154550,27400,27450,27450,27400,1854
|
|
20240820,135000,23354327300,27450,27450,27450,27400,860
|
|
20240820,134900,23330731150,27450,27400,27450,27400,3334
|
|
20240820,134800,23239358300,27400,27450,27450,27400,929
|
|
20240820,134700,23213857550,27500,27400,27500,27400,1140
|
|
20240820,134600,23182545350,27450,27450,27500,27400,1010
|
|
20240820,134500,23154826000,27450,27450,27500,27400,813
|
|
20240820,134400,23132516150,27450,27400,27450,27400,912
|
|
20240820,134300,23107495400,27400,27450,27450,27400,8047
|
|
20240820,134200,22886915250,27450,27400,27450,27400,1417
|
|
20240820,134100,22848029350,27400,27400,27450,27400,394
|
|
20240820,134000,22837220950,27450,27400,27500,27400,568
|
|
20240820,133900,22821636650,27400,27450,27500,27400,1065
|
|
20240820,133800,22792401850,27450,27450,27500,27400,1509
|
|
20240820,133700,22750974450,27400,27400,27450,27400,1005
|
|
20240820,133600,22723403000,27450,27450,27450,27400,734
|
|
20240820,133500,22703262700,27400,27400,27450,27400,684
|
|
20240820,133400,22684490600,27450,27450,27450,27400,1852
|
|
20240820,133300,22633659550,27450,27400,27450,27400,993
|
|
20240820,133200,22606424700,27400,27450,27450,27400,555
|
|
20240820,133100,22591198150,27400,27400,27450,27350,1642
|
|
20240820,133000,22546209500,27400,27350,27450,27350,948
|
|
20240820,132900,22520246750,27400,27400,27400,27350,639
|
|
20240820,132800,22502739450,27400,27350,27450,27350,677
|
|
20240820,132700,22484183500,27400,27350,27400,27350,639
|
|
20240820,132600,22466682550,27400,27300,27400,27300,3734
|
|
20240820,132500,22364552850,27300,27350,27350,27300,1122
|
|
20240820,132400,22333887750,27350,27300,27350,27300,1066
|
|
20240820,132300,22304767100,27300,27300,27350,27300,982
|
|
20240820,132200,22277938700,27350,27300,27350,27300,218
|
|
20240820,132100,22271977600,27300,27300,27350,27300,159
|
|
20240820,132000,22267631350,27350,27300,27350,27300,705
|
|
20240820,131900,22248373650,27300,27250,27300,27250,513
|
|
20240820,131800,22234381550,27250,27300,27300,27250,377
|
|
20240820,131700,22224096650,27300,27300,27300,27250,587
|
|
20240820,131600,22208088350,27300,27250,27300,27250,2579
|
|
20240820,131500,22137696050,27300,27200,27300,27200,1720
|
|
20240820,131400,22090826650,27250,27200,27250,27200,2024
|
|
20240820,131300,22035680900,27200,27250,27250,27200,962
|
|
20240820,131200,22009501750,27200,27250,27250,27200,805
|
|
20240820,131100,21987568400,27200,27250,27250,27200,1347
|
|
20240820,131000,21950868000,27200,27250,27300,27200,3928
|
|
20240820,130900,21843833400,27300,27300,27300,27250,585
|
|
20240820,130800,21827865400,27250,27300,27300,27250,386
|
|
20240820,130700,21817335450,27300,27250,27300,27200,4893
|
|
20240820,130600,21684054100,27250,27250,27300,27250,935
|
|
20240820,130500,21658566700,27250,27300,27300,27250,1225
|
|
20240820,130400,21625174750,27250,27250,27300,27250,450
|
|
20240820,130300,21612903300,27250,27300,27300,27250,6112
|
|
20240820,130200,21446070600,27300,27300,27350,27300,349
|
|
20240820,130100,21436537850,27300,27300,27350,27300,417
|
|
20240820,130000,21425142750,27350,27400,27400,27300,5958
|
|
20240820,125900,21262284200,27350,27450,27450,27350,5811
|
|
20240820,125800,21103103050,27450,27450,27450,27400,191
|
|
20240820,125700,21097860200,27450,27400,27450,27400,590
|
|
20240820,125600,21081674750,27450,27400,27450,27400,570
|
|
20240820,125500,21066035950,27450,27400,27500,27400,1169
|
|
20240820,125400,21033947500,27400,27500,27500,27400,3333
|
|
20240820,125300,20942447400,27500,27500,27500,27400,945
|
|
20240820,125200,20916495200,27500,27450,27500,27400,1339
|
|
20240820,125100,20879751950,27450,27450,27450,27400,377
|
|
20240820,125000,20869411300,27450,27400,27450,27400,1078
|
|
20240820,124900,20839826350,27450,27450,27500,27400,814
|
|
20240820,124800,20817500800,27450,27450,27500,27400,1345
|
|
20240820,124700,20780582450,27450,27450,27450,27400,1849
|
|
20240820,124600,20729833450,27500,27450,27500,27400,708
|
|
20240820,124500,20710416650,27450,27450,27450,27400,863
|
|
20240820,124400,20686740850,27400,27400,27450,27400,1090
|
|
20240820,124300,20656842050,27450,27450,27450,27400,359
|
|
20240820,124200,20646989100,27400,27450,27450,27400,796
|
|
20240820,124100,20625154150,27450,27450,27450,27400,489
|
|
20240820,124000,20611732100,27400,27450,27450,27400,456
|
|
20240820,123900,20599221750,27400,27400,27450,27400,318
|
|
20240820,123800,20590502050,27400,27450,27450,27400,421
|
|
20240820,123700,20578953000,27400,27400,27450,27400,419
|
|
20240820,123600,20567461150,27450,27400,27450,27350,2671
|
|
20240820,123500,20494263000,27350,27400,27400,27350,478
|
|
20240820,123400,20481179750,27400,27350,27400,27350,979
|
|
20240820,123300,20454399650,27300,27350,27350,27300,1044
|
|
20240820,123200,20425851600,27350,27350,27400,27300,1786
|
|
20240820,123100,20377012000,27350,27350,27350,27300,1826
|
|
20240820,123000,20327095900,27350,27300,27350,27300,614
|
|
20240820,122900,20310306000,27350,27400,27400,27300,4328
|
|
20240820,122800,20191930100,27400,27400,27400,27350,1097
|
|
20240820,122700,20161882850,27400,27350,27400,27350,673
|
|
20240820,122600,20143455800,27400,27400,27400,27350,319
|
|
20240820,122500,20134721400,27400,27400,27400,27350,286
|
|
20240820,122400,20126892450,27350,27300,27400,27300,744
|
|
20240820,122300,20106544950,27350,27350,27350,27300,548
|
|
20240820,122200,20091560150,27350,27300,27350,27300,932
|
|
20240820,122100,20066077750,27350,27350,27350,27300,825
|
|
20240820,122000,20043522000,27350,27300,27350,27300,135
|
|
20240820,121900,20039831500,27350,27350,27350,27300,559
|
|
20240820,121800,20024555300,27300,27300,27350,27300,362
|
|
20240820,121700,20014663150,27350,27350,27350,27300,186
|
|
20240820,121600,20009576150,27300,27350,27350,27300,886
|
|
20240820,121500,19985369300,27300,27300,27350,27300,1036
|
|
20240820,121400,19957050700,27300,27350,27350,27300,380
|
|
20240820,121300,19946666500,27350,27300,27400,27300,2222
|
|
20240820,121200,19885897300,27350,27350,27350,27300,2373
|
|
20240820,121100,19821009000,27350,27300,27350,27300,611
|
|
20240820,121000,19804312150,27350,27300,27350,27300,3876
|
|
20240820,120900,19698488350,27350,27300,27350,27300,1138
|
|
20240820,120800,19667412500,27300,27350,27350,27300,955
|
|
20240820,120700,19641308450,27350,27400,27400,27300,10875
|
|
20240820,120600,19343687100,27450,27400,27450,27400,1088
|
|
20240820,120500,19313867450,27400,27400,27450,27400,4600
|
|
20240820,120400,19187816900,27450,27400,27450,27400,2928
|
|
20240820,120300,19107587650,27450,27450,27500,27400,3055
|
|
20240820,120200,19023728400,27450,27450,27500,27450,434
|
|
20240820,120100,19011805850,27500,27450,27500,27450,1479
|
|
20240820,120000,18971185750,27500,27500,27500,27450,541
|
|
20240820,115900,18956321000,27500,27450,27500,27400,927
|
|
20240820,115800,18930867700,27400,27400,27450,27400,1876
|
|
20240820,115700,18879384250,27450,27450,27450,27400,1250
|
|
20240820,115600,18845071900,27450,27450,27450,27400,155
|
|
20240820,115500,18840817250,27450,27500,27500,27400,1874
|
|
20240820,115400,18789387100,27450,27500,27500,27450,1452
|
|
20240820,115300,18749525850,27500,27500,27500,27450,688
|
|
20240820,115200,18730629750,27500,27450,27500,27450,2296
|
|
20240820,115100,18667596400,27450,27450,27450,27400,1757
|
|
20240820,115000,18619393900,27400,27450,27450,27400,799
|
|
20240820,114900,18597466600,27450,27500,27500,27400,10741
|
|
20240820,114800,18302576400,27500,27550,27550,27450,4986
|
|
20240820,114700,18165464400,27550,27550,27550,27500,477
|
|
20240820,114600,18152331900,27550,27550,27550,27500,483
|
|
20240820,114500,18139032650,27550,27550,27550,27500,418
|
|
20240820,114400,18127524200,27550,27500,27550,27500,559
|
|
20240820,114300,18112123900,27550,27550,27550,27500,823
|
|
20240820,114200,18089460650,27500,27550,27550,27500,580
|
|
20240820,114100,18073500300,27550,27550,27550,27500,654
|
|
20240820,114000,18055496800,27550,27500,27550,27500,744
|
|
20240820,113900,18035028550,27550,27550,27550,27500,417
|
|
20240820,113800,18023547500,27550,27550,27550,27500,492
|
|
20240820,113700,18010000250,27500,27550,27550,27500,1472
|
|
20240820,113600,17969511700,27550,27550,27550,27450,741
|
|
20240820,113500,17949124550,27500,27500,27550,27500,8254
|
|
20240820,113400,17722124500,27550,27550,27550,27450,16927
|
|
20240820,113300,17256446400,27600,27550,27600,27500,3942
|
|
20240820,113200,17147835650,27550,27550,27550,27500,432
|
|
20240820,113100,17135944350,27550,27450,27550,27450,1630
|
|
20240820,113000,17091127200,27500,27550,27550,27450,2964
|
|
20240820,112900,17009608600,27500,27500,27550,27450,1086
|
|
20240820,112800,16979744500,27450,27550,27550,27450,6149
|
|
20240820,112700,16810642250,27500,27550,27550,27500,1752
|
|
20240820,112600,16762444400,27550,27550,27550,27500,1236
|
|
20240820,112500,16728431450,27550,27500,27550,27500,774
|
|
20240820,112400,16707124050,27550,27550,27550,27500,433
|
|
20240820,112300,16695204050,27550,27600,27600,27500,4787
|
|
20240820,112200,16563324300,27600,27650,27650,27550,4638
|
|
20240820,112100,16435313550,27650,27650,27650,27600,2063
|
|
20240820,112000,16378362900,27600,27600,27650,27600,669
|
|
20240820,111900,16359876100,27650,27650,27650,27600,1654
|
|
20240820,111800,16314152250,27650,27600,27650,27600,889
|
|
20240820,111700,16289587050,27650,27600,27650,27600,786
|
|
20240820,111600,16267870950,27650,27650,27650,27600,399
|
|
20240820,111500,16256845950,27600,27600,27650,27600,941
|
|
20240820,111400,16230863500,27600,27650,27650,27600,585
|
|
20240820,111300,16214696700,27650,27650,27650,27600,493
|
|
20240820,111200,16201073050,27650,27650,27650,27600,267
|
|
20240820,111100,16193693300,27650,27600,27650,27600,617
|
|
20240820,111000,16176641600,27600,27650,27650,27600,1720
|
|
20240820,110900,16129163800,27600,27650,27650,27600,2986
|
|
20240820,110800,16046725950,27600,27600,27650,27600,5659
|
|
20240820,110700,15890504100,27600,27600,27650,27550,1608
|
|
20240820,110600,15846126450,27600,27550,27650,27550,1592
|
|
20240820,110500,15802191450,27550,27600,27600,27550,590
|
|
20240820,110400,15785925500,27600,27600,27600,27550,6439
|
|
20240820,110300,15608525650,27550,27600,27600,27550,1249
|
|
20240820,110200,15574084800,27550,27650,27650,27550,14114
|
|
20240820,110100,15184557250,27700,27700,27700,27650,4747
|
|
20240820,110000,15053287950,27700,27700,27700,27650,2382
|
|
20240820,105900,14987402750,27650,27650,27700,27650,466
|
|
20240820,105800,14974501900,27650,27650,27700,27650,1778
|
|
20240820,105700,14925305550,27650,27700,27700,27650,1335
|
|
20240820,105600,14888363050,27650,27700,27700,27650,2341
|
|
20240820,105500,14823561400,27700,27700,27700,27650,1649
|
|
20240820,105400,14777887150,27700,27700,27700,27650,1045
|
|
20240820,105300,14748953400,27700,27700,27700,27650,1531
|
|
20240820,105200,14706555500,27700,27700,27700,27650,1066
|
|
20240820,105100,14677034150,27650,27650,27700,27650,1270
|
|
20240820,105000,14641877250,27650,27650,27700,27650,5245
|
|
20240820,104900,14496709550,27650,27700,27700,27650,931
|
|
20240820,104800,14470953550,27700,27650,27700,27650,497
|
|
20240820,104700,14457193500,27700,27700,27700,27650,2181
|
|
20240820,104600,14396818400,27650,27700,27700,27600,700
|
|
20240820,104500,14377453600,27700,27650,27700,27600,1346
|
|
20240820,104400,14340242950,27650,27650,27650,27600,1538
|
|
20240820,104300,14297747050,27650,27700,27750,27600,8724
|
|
20240820,104200,14056461600,27700,27700,27700,27650,2532
|
|
20240820,104100,13986347550,27700,27700,27750,27650,1247
|
|
20240820,104000,13951800950,27700,27700,27700,27650,2659
|
|
20240820,103900,13878160600,27700,27700,27700,27650,2564
|
|
20240820,103800,13807143400,27700,27700,27700,27650,438
|
|
20240820,103700,13795013650,27700,27700,27750,27650,3933
|
|
20240820,103600,13686091350,27700,27700,27750,27700,4566
|
|
20240820,103500,13559558900,27750,27700,27750,27700,8180
|
|
20240820,103400,13332915000,27700,27700,27700,27650,2320
|
|
20240820,103300,13268682950,27700,27650,27700,27650,484
|
|
20240820,103200,13255285250,27700,27750,27750,27650,5487
|
|
20240820,103100,13103286750,27700,27700,27750,27700,5755
|
|
20240820,103000,12943700800,27700,27750,27750,27650,2260
|
|
20240820,102900,12881056800,27750,27700,27750,27650,4113
|
|
20240820,102800,12767091100,27750,27700,27750,27700,770
|
|
20240820,102700,12745736050,27700,27700,27750,27700,1222
|
|
20240820,102600,12711873850,27700,27700,27750,27650,3607
|
|
20240820,102500,12611944100,27700,27700,27700,27650,1624
|
|
20240820,102400,12566961050,27700,27650,27700,27650,1311
|
|
20240820,102300,12530656150,27650,27700,27700,27650,2062
|
|
20240820,102200,12473543150,27700,27650,27700,27650,911
|
|
20240820,102100,12448324200,27700,27650,27700,27650,737
|
|
20240820,102000,12427919500,27650,27650,27650,27600,3136
|
|
20240820,101900,12341215500,27600,27650,27650,27600,496
|
|
20240820,101800,12327506350,27650,27600,27650,27550,4337
|
|
20240820,101700,12207803200,27600,27550,27600,27550,826
|
|
20240820,101600,12185026600,27600,27600,27600,27550,1766
|
|
20240820,101500,12136336150,27600,27600,27600,27550,907
|
|
20240820,101400,12111315050,27600,27600,27600,27550,1365
|
|
20240820,101300,12073646750,27600,27600,27600,27600,702
|
|
20240820,101200,12054271550,27600,27500,27600,27500,2922
|
|
20240820,101100,11973780750,27550,27500,27550,27500,1650
|
|
20240820,101000,11928378550,27500,27550,27550,27500,1349
|
|
20240820,100900,11891263850,27550,27550,27550,27500,1268
|
|
20240820,100800,11856338400,27550,27550,27550,27500,1583
|
|
20240820,100700,11812777200,27550,27550,27600,27500,3959
|
|
20240820,100600,11703785300,27550,27550,27550,27500,2273
|
|
20240820,100500,11641177450,27550,27600,27650,27500,3163
|
|
20240820,100400,11554038650,27600,27650,27700,27600,7305
|
|
20240820,100300,11352261150,27700,27650,27700,27600,549
|
|
20240820,100200,11337075450,27650,27700,27700,27600,3507
|
|
20240820,100100,11240105600,27700,27750,27750,27650,6601
|
|
20240820,100000,11057219200,27700,27750,27800,27700,2379
|
|
20240820,095900,10991206750,27750,27800,27800,27700,3248
|
|
20240820,095800,10901067750,27750,27800,27800,27750,4556
|
|
20240820,095700,10774512750,27800,27800,27800,27750,2748
|
|
20240820,095600,10698172650,27750,27750,27800,27750,1948
|
|
20240820,095500,10644073850,27750,27750,27800,27750,1399
|
|
20240820,095400,10605220250,27800,27750,27800,27700,4379
|
|
20240820,095300,10483697800,27750,27750,27750,27700,2410
|
|
20240820,095200,10416889150,27700,27800,27800,27700,2660
|
|
20240820,095100,10343082350,27750,27750,27800,27700,8413
|
|
20240820,095000,10109637700,27750,27700,27750,27600,10557
|
|
20240820,094900,9817150250,27700,27600,27700,27550,2858
|
|
20240820,094800,9738129800,27600,27550,27650,27550,2769
|
|
20240820,094700,9661692500,27600,27650,27650,27550,1124
|
|
20240820,094600,9630678800,27600,27600,27700,27600,2871
|
|
20240820,094500,9551330200,27600,27650,27650,27600,4973
|
|
20240820,094400,9413967950,27650,27750,27750,27600,13255
|
|
20240820,094300,9046979900,27700,27750,27750,27700,4532
|
|
20240820,094200,8921242050,27750,27700,27800,27650,13257
|
|
20240820,094100,8553578750,27700,27650,27700,27600,4507
|
|
20240820,094000,8428935500,27650,27700,27750,27600,8351
|
|
20240820,093900,8197727000,27700,27550,27750,27550,28631
|
|
20240820,093800,7406111150,27550,27400,27550,27400,27885
|
|
20240820,093700,6639327600,27400,27350,27450,27300,8133
|
|
20240820,093600,6416567550,27400,27350,27400,27300,1972
|
|
20240820,093500,6362621850,27350,27400,27400,27350,1068
|
|
20240820,093400,6333390700,27350,27450,27450,27350,9430
|
|
20240820,093300,6074917150,27450,27450,27500,27450,747
|
|
20240820,093200,6054394750,27450,27400,27500,27400,5176
|
|
20240820,093100,5912332800,27450,27400,27450,27400,2782
|
|
20240820,093000,5835978000,27450,27450,27450,27400,1690
|
|
20240820,092900,5789626100,27450,27450,27500,27400,7810
|
|
20240820,092800,5575189450,27450,27450,27500,27400,8548
|
|
20240820,092700,5340541850,27450,27400,27450,27350,10070
|
|
20240820,092600,5064494600,27350,27350,27400,27350,861
|
|
20240820,092500,5040940550,27350,27400,27400,27350,651
|
|
20240820,092400,5023114400,27400,27350,27400,27300,1564
|
|
20240820,092300,4980344300,27300,27200,27350,27200,2790
|
|
20240820,092200,4904138700,27200,27250,27350,27200,8045
|
|
20240820,092100,4684753450,27250,27350,27400,27250,11786
|
|
20240820,092000,4362515450,27400,27400,27400,27350,2960
|
|
20240820,091900,4281446050,27400,27400,27450,27350,1590
|
|
20240820,091800,4237877000,27400,27350,27450,27350,2862
|
|
20240820,091700,4159441450,27350,27400,27450,27350,4218
|
|
20240820,091600,4043842000,27400,27300,27400,27300,2957
|
|
20240820,091500,3962881150,27350,27350,27450,27300,7844
|
|
20240820,091400,3748068500,27400,27450,27450,27350,8154
|
|
20240820,091300,3524652950,27400,27450,27500,27400,6836
|
|
20240820,091200,3337003700,27450,27400,27450,27350,7388
|
|
20240820,091100,3134433750,27400,27450,27500,27400,5943
|
|
20240820,091000,2971347500,27450,27300,27500,27300,28842
|
|
20240820,090900,2180153200,27300,27200,27300,27200,16723
|
|
20240820,090800,1724799900,27200,27050,27200,27050,2960
|
|
20240820,090700,1644455800,27050,27150,27150,27050,2816
|
|
20240820,090600,1568116800,27150,27150,27200,27050,5289
|
|
20240820,090500,1424463750,27150,27100,27200,27100,7927
|
|
20240820,090400,1209340350,27150,27150,27200,27100,3621
|
|
20240820,090300,1111092800,27150,27100,27200,27100,11607
|
|
20240820,090200,795841950,27100,26950,27100,26900,4765
|
|
20240820,090100,666974550,26950,27150,27250,26950,8929
|
|
20240820,090000,424692450,27150,26850,27200,26850,15705
|