613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,191000,16013860150,26700,26700,26700,26700,52725
|
|
20240822,190900,16013860150,26700,26700,26700,26700,0
|
|
20240822,190800,16013860150,26700,26700,26700,26700,0
|
|
20240822,190700,16013860150,26700,26700,26700,26700,0
|
|
20240822,190600,16013860150,26700,26700,26700,26700,0
|
|
20240822,190500,16013860150,26700,26700,26700,26700,0
|
|
20240822,190400,16013860150,26700,26700,26700,26700,0
|
|
20240822,190300,16013860150,26700,26700,26700,26700,0
|
|
20240822,190200,16013860150,26700,26700,26700,26700,0
|
|
20240822,190100,16013860150,26700,26700,26700,26700,0
|
|
20240822,190000,16013860150,26700,26700,26700,26700,0
|
|
20240822,185900,16013860150,26700,26700,26700,26700,0
|
|
20240822,185800,16013860150,26700,26700,26700,26700,0
|
|
20240822,185700,16013860150,26700,26700,26700,26700,0
|
|
20240822,185600,16013860150,26700,26700,26700,26700,0
|
|
20240822,185500,16013860150,26700,26700,26700,26700,0
|
|
20240822,185400,16013860150,26700,26700,26700,26700,0
|
|
20240822,185300,16013860150,26700,26700,26700,26700,0
|
|
20240822,185200,16013860150,26700,26700,26700,26700,0
|
|
20240822,185100,16013860150,26700,26700,26700,26700,0
|
|
20240822,185000,16013860150,26700,26700,26700,26700,0
|
|
20240822,184900,16013860150,26700,26700,26700,26700,0
|
|
20240822,184800,16013860150,26700,26700,26700,26700,0
|
|
20240822,184700,16013860150,26700,26700,26700,26700,0
|
|
20240822,184600,16013860150,26700,26700,26700,26700,0
|
|
20240822,184500,16013860150,26700,26700,26700,26700,0
|
|
20240822,184400,16013860150,26700,26700,26700,26700,0
|
|
20240822,184300,16013860150,26700,26700,26700,26700,0
|
|
20240822,184200,16013860150,26700,26700,26700,26700,0
|
|
20240822,184100,16013860150,26700,26700,26700,26700,0
|
|
20240822,184000,16013860150,26700,26700,26700,26700,52725
|
|
20240822,183900,16013860150,26700,26700,26700,26700,0
|
|
20240822,183800,16013860150,26700,26700,26700,26700,0
|
|
20240822,183700,16013860150,26700,26700,26700,26700,0
|
|
20240822,183600,16013860150,26700,26700,26700,26700,0
|
|
20240822,183500,16013860150,26700,26700,26700,26700,0
|
|
20240822,183400,16013860150,26700,26700,26700,26700,0
|
|
20240822,183300,16013860150,26700,26700,26700,26700,0
|
|
20240822,183200,16013860150,26700,26700,26700,26700,0
|
|
20240822,183100,16013860150,26700,26700,26700,26700,0
|
|
20240822,183000,16013860150,26700,26700,26700,26700,0
|
|
20240822,182900,16013860150,26700,26700,26700,26700,0
|
|
20240822,182800,16013860150,26700,26700,26700,26700,0
|
|
20240822,182700,16013860150,26700,26700,26700,26700,0
|
|
20240822,182600,16013860150,26700,26700,26700,26700,0
|
|
20240822,182500,16013860150,26700,26700,26700,26700,0
|
|
20240822,182400,16013860150,26700,26700,26700,26700,0
|
|
20240822,182300,16013860150,26700,26700,26700,26700,0
|
|
20240822,182200,16013860150,26700,26700,26700,26700,0
|
|
20240822,182100,16013860150,26700,26700,26700,26700,0
|
|
20240822,182000,16013860150,26700,26700,26700,26700,0
|
|
20240822,181900,16013860150,26700,26700,26700,26700,0
|
|
20240822,181800,16013860150,26700,26700,26700,26700,0
|
|
20240822,181700,16013860150,26700,26700,26700,26700,0
|
|
20240822,181600,16013860150,26700,26700,26700,26700,0
|
|
20240822,181500,16013860150,26700,26700,26700,26700,0
|
|
20240822,181400,16013860150,26700,26700,26700,26700,0
|
|
20240822,181300,16013860150,26700,26700,26700,26700,0
|
|
20240822,181200,16013860150,26700,26700,26700,26700,0
|
|
20240822,181100,16013860150,26700,26700,26700,26700,0
|
|
20240822,181000,16013860150,26700,26700,26700,26700,52725
|
|
20240822,180900,16013860150,26700,26700,26700,26700,0
|
|
20240822,180800,16013860150,26700,26700,26700,26700,0
|
|
20240822,180700,16013860150,26700,26700,26700,26700,0
|
|
20240822,180600,16013860150,26700,26700,26700,26700,0
|
|
20240822,180500,16013860150,26700,26700,26700,26700,0
|
|
20240822,180400,16013860150,26700,26700,26700,26700,0
|
|
20240822,180300,16013860150,26700,26700,26700,26700,0
|
|
20240822,180200,16013860150,26700,26700,26700,26700,0
|
|
20240822,180100,16013860150,26700,26700,26700,26700,0
|
|
20240822,180000,16013860150,26700,26700,26700,26700,0
|
|
20240822,175900,16013860150,26700,26700,26700,26700,0
|
|
20240822,175800,16013860150,26700,26700,26700,26700,0
|
|
20240822,175700,16013860150,26700,26700,26700,26700,0
|
|
20240822,175600,16013860150,26700,26700,26700,26700,0
|
|
20240822,175500,16013860150,26700,26700,26700,26700,0
|
|
20240822,175400,16013860150,26700,26700,26700,26700,0
|
|
20240822,175300,16013860150,26700,26700,26700,26700,0
|
|
20240822,175200,16013860150,26700,26700,26700,26700,0
|
|
20240822,175100,16013860150,26700,26700,26700,26700,0
|
|
20240822,175000,16013860150,26700,26700,26700,26700,0
|
|
20240822,174900,16013860150,26700,26700,26700,26700,0
|
|
20240822,174800,16013860150,26700,26700,26700,26700,0
|
|
20240822,174700,16013860150,26700,26700,26700,26700,0
|
|
20240822,174600,16013860150,26700,26700,26700,26700,0
|
|
20240822,174500,16013860150,26700,26700,26700,26700,0
|
|
20240822,174400,16013860150,26700,26700,26700,26700,0
|
|
20240822,174300,16013860150,26700,26700,26700,26700,0
|
|
20240822,174200,16013860150,26700,26700,26700,26700,0
|
|
20240822,174100,16013860150,26700,26700,26700,26700,0
|
|
20240822,174000,16013860150,26700,26700,26700,26700,52725
|
|
20240822,173900,16013860150,26700,26700,26700,26700,0
|
|
20240822,173800,16013860150,26700,26700,26700,26700,0
|
|
20240822,173700,16013860150,26700,26700,26700,26700,0
|
|
20240822,173600,16013860150,26700,26700,26700,26700,0
|
|
20240822,173500,16013860150,26700,26700,26700,26700,0
|
|
20240822,173400,16013860150,26700,26700,26700,26700,0
|
|
20240822,173300,16013860150,26700,26700,26700,26700,0
|
|
20240822,173200,16013860150,26700,26700,26700,26700,0
|
|
20240822,173100,16013860150,26700,26700,26700,26700,0
|
|
20240822,173000,16013860150,26700,26700,26700,26700,0
|
|
20240822,172900,16013860150,26700,26700,26700,26700,0
|
|
20240822,172800,16013860150,26700,26700,26700,26700,0
|
|
20240822,172700,16013860150,26700,26700,26700,26700,0
|
|
20240822,172600,16013860150,26700,26700,26700,26700,0
|
|
20240822,172500,16013860150,26700,26700,26700,26700,0
|
|
20240822,172400,16013860150,26700,26700,26700,26700,0
|
|
20240822,172300,16013860150,26700,26700,26700,26700,0
|
|
20240822,172200,16013860150,26700,26700,26700,26700,0
|
|
20240822,172100,16013860150,26700,26700,26700,26700,0
|
|
20240822,172000,16013860150,26700,26700,26700,26700,0
|
|
20240822,171900,16013860150,26700,26700,26700,26700,0
|
|
20240822,171800,16013860150,26700,26700,26700,26700,0
|
|
20240822,171700,16013860150,26700,26700,26700,26700,0
|
|
20240822,171600,16013860150,26700,26700,26700,26700,0
|
|
20240822,171500,16013860150,26700,26700,26700,26700,0
|
|
20240822,171400,16013860150,26700,26700,26700,26700,0
|
|
20240822,171300,16013860150,26700,26700,26700,26700,0
|
|
20240822,171200,16013860150,26700,26700,26700,26700,0
|
|
20240822,171100,16013860150,26700,26700,26700,26700,0
|
|
20240822,171000,16013860150,26700,26700,26700,26700,52725
|
|
20240822,170900,16013860150,26700,26700,26700,26700,0
|
|
20240822,170800,16013860150,26700,26700,26700,26700,0
|
|
20240822,170700,16013860150,26700,26700,26700,26700,0
|
|
20240822,170600,16013860150,26700,26700,26700,26700,0
|
|
20240822,170500,16013860150,26700,26700,26700,26700,0
|
|
20240822,170400,16013860150,26700,26700,26700,26700,0
|
|
20240822,170300,16013860150,26700,26700,26700,26700,0
|
|
20240822,170200,16013860150,26700,26700,26700,26700,0
|
|
20240822,170100,16013860150,26700,26700,26700,26700,0
|
|
20240822,170000,16013860150,26700,26700,26700,26700,0
|
|
20240822,165900,16013860150,26700,26700,26700,26700,0
|
|
20240822,165800,16013860150,26700,26700,26700,26700,0
|
|
20240822,165700,16013860150,26700,26700,26700,26700,0
|
|
20240822,165600,16013860150,26700,26700,26700,26700,0
|
|
20240822,165500,16013860150,26700,26700,26700,26700,0
|
|
20240822,165400,16013860150,26700,26700,26700,26700,0
|
|
20240822,165300,16013860150,26700,26700,26700,26700,0
|
|
20240822,165200,16013860150,26700,26700,26700,26700,0
|
|
20240822,165100,16013860150,26700,26700,26700,26700,0
|
|
20240822,165000,16013860150,26700,26700,26700,26700,0
|
|
20240822,164900,16013860150,26700,26700,26700,26700,0
|
|
20240822,164800,16013860150,26700,26700,26700,26700,0
|
|
20240822,164700,16013860150,26700,26700,26700,26700,0
|
|
20240822,164600,16013860150,26700,26700,26700,26700,0
|
|
20240822,164500,16013860150,26700,26700,26700,26700,0
|
|
20240822,164400,16013860150,26700,26700,26700,26700,0
|
|
20240822,164300,16013860150,26700,26700,26700,26700,0
|
|
20240822,164200,16013860150,26700,26700,26700,26700,0
|
|
20240822,164100,16013860150,26700,26700,26700,26700,0
|
|
20240822,164000,16013860150,26700,26700,26700,26700,52725
|
|
20240822,163900,16013860150,26700,26700,26700,26700,0
|
|
20240822,163800,16013860150,26700,26700,26700,26700,0
|
|
20240822,163700,16013860150,26700,26700,26700,26700,0
|
|
20240822,163600,16013860150,26700,26700,26700,26700,0
|
|
20240822,163500,16013860150,26700,26700,26700,26700,0
|
|
20240822,163400,16013860150,26700,26700,26700,26700,0
|
|
20240822,163300,16013860150,26700,26700,26700,26700,0
|
|
20240822,163200,16013860150,26700,26700,26700,26700,0
|
|
20240822,163100,16013860150,26700,26700,26700,26700,0
|
|
20240822,163000,16013860150,26700,26700,26700,26700,0
|
|
20240822,162900,16013860150,26700,26700,26700,26700,0
|
|
20240822,162800,16013860150,26700,26700,26700,26700,0
|
|
20240822,162700,16013860150,26700,26700,26700,26700,0
|
|
20240822,162600,16013860150,26700,26700,26700,26700,0
|
|
20240822,162500,16013860150,26700,26700,26700,26700,0
|
|
20240822,162400,16013860150,26700,26700,26700,26700,0
|
|
20240822,162300,16013860150,26700,26700,26700,26700,0
|
|
20240822,162200,16013860150,26700,26700,26700,26700,0
|
|
20240822,162100,16013860150,26700,26700,26700,26700,0
|
|
20240822,162000,16013860150,26700,26700,26700,26700,0
|
|
20240822,161900,16013860150,26700,26700,26700,26700,0
|
|
20240822,161800,16013860150,26700,26700,26700,26700,0
|
|
20240822,161700,16013860150,26700,26700,26700,26700,0
|
|
20240822,161600,16013860150,26700,26700,26700,26700,0
|
|
20240822,161500,16013860150,26700,26700,26700,26700,0
|
|
20240822,161400,16013860150,26700,26700,26700,26700,0
|
|
20240822,161300,16013860150,26700,26700,26700,26700,0
|
|
20240822,161200,16013860150,26700,26700,26700,26700,0
|
|
20240822,161100,16013860150,26700,26700,26700,26700,0
|
|
20240822,161000,16013860150,26700,26700,26700,26700,52725
|
|
20240822,160900,16013860150,26700,26700,26700,26700,0
|
|
20240822,160800,16013860150,26700,26700,26700,26700,0
|
|
20240822,160700,16013860150,26700,26700,26700,26700,0
|
|
20240822,160600,16013860150,26700,26700,26700,26700,0
|
|
20240822,160500,16013860150,26700,26700,26700,26700,0
|
|
20240822,160400,16013860150,26700,26700,26700,26700,0
|
|
20240822,160300,16013860150,26700,26700,26700,26700,0
|
|
20240822,160200,16013860150,26700,26700,26700,26700,0
|
|
20240822,160100,16013860150,26700,26700,26700,26700,0
|
|
20240822,160000,16013860150,26700,26700,26700,26700,0
|
|
20240822,155900,16013860150,26700,26700,26700,26700,0
|
|
20240822,155800,16013860150,26700,26700,26700,26700,0
|
|
20240822,155700,16013860150,26700,26700,26700,26700,0
|
|
20240822,155600,16013860150,26700,26700,26700,26700,0
|
|
20240822,155500,16013860150,26700,26700,26700,26700,0
|
|
20240822,155400,16013860150,26700,26700,26700,26700,0
|
|
20240822,155300,16013860150,26700,26700,26700,26700,0
|
|
20240822,155200,16013860150,26700,26700,26700,26700,0
|
|
20240822,155100,16013860150,26700,26700,26700,26700,0
|
|
20240822,155000,16013860150,26700,26700,26700,26700,0
|
|
20240822,154900,16013860150,26700,26700,26700,26700,0
|
|
20240822,154800,16013860150,26700,26700,26700,26700,0
|
|
20240822,154700,16013860150,26700,26700,26700,26700,0
|
|
20240822,154600,16013860150,26700,26700,26700,26700,0
|
|
20240822,154500,16013860150,26700,26700,26700,26700,0
|
|
20240822,154400,16013860150,26700,26700,26700,26700,0
|
|
20240822,154300,16013860150,26700,26700,26700,26700,0
|
|
20240822,154200,16013860150,26700,26700,26700,26700,0
|
|
20240822,154100,16013860150,26700,26700,26700,26700,0
|
|
20240822,154000,16013860150,26700,26700,26700,26700,52725
|
|
20240822,153900,16013860150,26700,26700,26700,26700,0
|
|
20240822,153800,16013860150,26700,26700,26700,26700,0
|
|
20240822,153700,16013860150,26700,26700,26700,26700,0
|
|
20240822,153600,16013860150,26700,26700,26700,26700,0
|
|
20240822,153500,16013860150,26700,26700,26700,26700,0
|
|
20240822,153400,16013860150,26700,26700,26700,26700,0
|
|
20240822,153300,16013860150,26700,26700,26700,26700,0
|
|
20240822,153200,16013860150,26700,26700,26700,26700,0
|
|
20240822,153100,16013860150,26700,26700,26700,26700,0
|
|
20240822,153000,16013860150,26700,26700,26700,26700,52725
|
|
20240822,152900,14606102650,26750,26750,26750,26750,0
|
|
20240822,152800,14606102650,26750,26750,26750,26750,0
|
|
20240822,152700,14606102650,26750,26750,26750,26750,0
|
|
20240822,152600,14606102650,26750,26750,26750,26750,0
|
|
20240822,152500,14606102650,26750,26750,26750,26750,0
|
|
20240822,152400,14606102650,26750,26750,26750,26750,0
|
|
20240822,152300,14606102650,26750,26750,26750,26750,0
|
|
20240822,152200,14606102650,26750,26750,26750,26750,0
|
|
20240822,152100,14606102650,26750,26750,26750,26750,0
|
|
20240822,152000,14606102650,26750,26750,26750,26750,0
|
|
20240822,151900,14606102650,26750,26700,26800,26700,2116
|
|
20240822,151800,14549499700,26750,26700,26750,26650,1957
|
|
20240822,151700,14497215600,26700,26600,26700,26500,10800
|
|
20240822,151600,14209701200,26600,26600,26600,26550,745
|
|
20240822,151500,14189900850,26550,26600,26600,26550,3461
|
|
20240822,151400,14097955800,26550,26550,26600,26550,1027
|
|
20240822,151300,14070670400,26550,26550,26600,26550,1269
|
|
20240822,151200,14036956800,26600,26550,26600,26550,356
|
|
20240822,151100,14027495250,26550,26550,26600,26550,565
|
|
20240822,151000,14012480300,26600,26550,26600,26550,222
|
|
20240822,150900,14006579300,26600,26600,26600,26550,2799
|
|
20240822,150800,13932133250,26600,26600,26600,26550,497
|
|
20240822,150700,13918933650,26600,26600,26600,26550,562
|
|
20240822,150600,13904010200,26550,26550,26600,26550,367
|
|
20240822,150500,13894264150,26550,26550,26600,26550,505
|
|
20240822,150400,13880855050,26600,26600,26600,26550,1985
|
|
20240822,150300,13828149250,26550,26600,26600,26550,1809
|
|
20240822,150200,13780105750,26550,26600,26600,26550,27
|
|
20240822,150100,13779388300,26550,26550,26600,26550,402
|
|
20240822,150000,13768705050,26600,26550,26600,26550,1100
|
|
20240822,145900,13739493950,26550,26550,26600,26550,184
|
|
20240822,145800,13734601700,26550,26600,26600,26550,502
|
|
20240822,145700,13721256400,26550,26600,26650,26550,525
|
|
20240822,145600,13707310600,26550,26550,26650,26550,503
|
|
20240822,145500,13693941150,26550,26600,26650,26550,625
|
|
20240822,145400,13677317050,26600,26650,26650,26550,267
|
|
20240822,145300,13670221150,26550,26600,26650,26550,2856
|
|
20240822,145200,13594264800,26600,26650,26650,26600,987
|
|
20240822,145100,13568007000,26650,26650,26650,26600,281
|
|
20240822,145000,13560525400,26600,26650,26650,26600,2077
|
|
20240822,144900,13505274700,26600,26600,26650,26550,401
|
|
20240822,144800,13494619250,26600,26600,26600,26550,2040
|
|
20240822,144700,13440364800,26600,26600,26600,26550,47
|
|
20240822,144600,13439115350,26550,26550,26600,26550,4084
|
|
20240822,144500,13330489350,26550,26550,26600,26550,186
|
|
20240822,144400,13325549850,26550,26600,26600,26550,131
|
|
20240822,144300,13322067850,26600,26550,26600,26550,146
|
|
20240822,144200,13318190050,26550,26550,26600,26500,1281
|
|
20240822,144100,13284185700,26550,26450,26550,26450,1857
|
|
20240822,144000,13234975500,26500,26450,26500,26450,386
|
|
20240822,143900,13224756150,26450,26500,26500,26450,10055
|
|
20240822,143800,12958549750,26500,26500,26550,26500,273
|
|
20240822,143700,12951314550,26500,26500,26550,26500,140
|
|
20240822,143600,12947601750,26500,26600,26600,26500,1987
|
|
20240822,143500,12894854550,26550,26550,26600,26550,644
|
|
20240822,143400,12877755800,26600,26600,26600,26550,587
|
|
20240822,143300,12862169550,26550,26550,26600,26550,478
|
|
20240822,143200,12849467650,26550,26600,26600,26550,175
|
|
20240822,143100,12844820450,26550,26600,26600,26550,638
|
|
20240822,143000,12827880400,26550,26600,26600,26550,182
|
|
20240822,142900,12823045950,26600,26550,26600,26550,129
|
|
20240822,142800,12819618350,26550,26550,26600,26550,752
|
|
20240822,142700,12799634200,26550,26600,26600,26550,262
|
|
20240822,142600,12792677300,26550,26550,26600,26550,40
|
|
20240822,142500,12791614050,26600,26600,26600,26550,126
|
|
20240822,142400,12788267800,26550,26550,26600,26500,147
|
|
20240822,142300,12784365450,26500,26550,26550,26500,241
|
|
20240822,142200,12777974550,26550,26550,26550,26500,322
|
|
20240822,142100,12769437200,26550,26600,26600,26500,4373
|
|
20240822,142000,12653529550,26600,26650,26650,26500,7384
|
|
20240822,141900,12457429400,26650,26550,26650,26550,3599
|
|
20240822,141800,12361710050,26550,26600,26600,26550,222
|
|
20240822,141700,12355814050,26600,26650,26650,26600,4718
|
|
20240822,141600,12230313400,26600,26600,26650,26600,157
|
|
20240822,141500,12226136700,26650,26650,26650,26600,420
|
|
20240822,141400,12214959050,26650,26650,26650,26600,326
|
|
20240822,141300,12206286800,26600,26600,26650,26600,35
|
|
20240822,141200,12205355450,26600,26650,26650,26600,662
|
|
20240822,141100,12187745600,26600,26650,26650,26600,16
|
|
20240822,141000,12187319250,26600,26650,26650,26600,475
|
|
20240822,140900,12174662900,26600,26600,26650,26600,1238
|
|
20240822,140800,12141731300,26650,26600,26700,26600,137
|
|
20240822,140700,12138086350,26600,26700,26700,26600,332
|
|
20240822,140600,12129237150,26700,26700,26700,26650,732
|
|
20240822,140500,12109709200,26650,26650,26700,26650,358
|
|
20240822,140400,12100168150,26650,26650,26700,26650,203
|
|
20240822,140300,12094756200,26650,26650,26700,26600,382
|
|
20240822,140200,12084577450,26700,26700,26750,26650,828
|
|
20240822,140100,12062470300,26650,26700,26700,26650,292
|
|
20240822,140000,12054686450,26700,26700,26750,26650,1191
|
|
20240822,135900,12022869700,26700,26650,26750,26650,218
|
|
20240822,135800,12017049200,26700,26650,26700,26650,1148
|
|
20240822,135700,11986406600,26650,26650,26700,26650,869
|
|
20240822,135600,11963226200,26650,26650,26700,26650,300
|
|
20240822,135500,11955230450,26650,26650,26700,26650,53
|
|
20240822,135400,11953816450,26650,26700,26700,26650,967
|
|
20240822,135300,11928024050,26650,26700,26700,26650,152
|
|
20240822,135200,11923972150,26700,26650,26700,26650,228
|
|
20240822,135100,11917895800,26650,26700,26700,26650,969
|
|
20240822,135000,11892043300,26700,26700,26750,26700,338
|
|
20240822,134900,11883018150,26700,26750,26750,26650,1735
|
|
20240822,134800,11836707150,26700,26750,26750,26700,619
|
|
20240822,134700,11820157750,26750,26750,26750,26700,30
|
|
20240822,134600,11819355700,26700,26650,26750,26650,1124
|
|
20240822,134500,11789358050,26650,26650,26700,26650,1447
|
|
20240822,134400,11750731250,26650,26650,26700,26600,2831
|
|
20240822,134300,11675272850,26600,26650,26650,26600,1003
|
|
20240822,134200,11648569850,26600,26600,26650,26600,657
|
|
20240822,134100,11631071600,26600,26650,26650,26600,415
|
|
20240822,134000,11620032300,26650,26650,26650,26600,306
|
|
20240822,133900,11611892550,26650,26550,26650,26550,499
|
|
20240822,133800,11598630450,26550,26600,26600,26550,158
|
|
20240822,133700,11594433450,26550,26600,26600,26550,755
|
|
20240822,133600,11574352000,26600,26550,26600,26550,610
|
|
20240822,133500,11558134550,26600,26550,26600,26550,268
|
|
20240822,133400,11551017300,26550,26600,26600,26550,761
|
|
20240822,133300,11530783850,26550,26550,26600,26550,1430
|
|
20240822,133200,11492760100,26550,26500,26600,26500,1984
|
|
20240822,133100,11440100450,26500,26500,26550,26500,742
|
|
20240822,133000,11420412150,26500,26550,26600,26500,1225
|
|
20240822,132900,11387919450,26550,26550,26600,26550,75
|
|
20240822,132800,11385927950,26600,26500,26600,26500,169
|
|
20240822,132700,11381441450,26500,26550,26600,26500,708
|
|
20240822,132600,11362622300,26550,26550,26600,26550,18
|
|
20240822,132500,11362144100,26500,26600,26600,26500,3293
|
|
20240822,132400,11274719750,26600,26550,26600,26550,789
|
|
20240822,132300,11253748250,26550,26550,26600,26550,202
|
|
20240822,132200,11248382350,26600,26550,26600,26550,12
|
|
20240822,132100,11248063700,26550,26600,26600,26550,510
|
|
20240822,132000,11234500450,26550,26550,26600,26550,412
|
|
20240822,131900,11223554300,26550,26550,26600,26550,61
|
|
20240822,131800,11221932950,26550,26550,26600,26550,2445
|
|
20240822,131700,11156914400,26550,26550,26600,26550,351
|
|
20240822,131600,11147587150,26550,26550,26550,26550,430
|
|
20240822,131500,11136170650,26550,26550,26600,26550,869
|
|
20240822,131400,11113074150,26550,26600,26600,26550,298
|
|
20240822,131300,11105162000,26550,26550,26600,26550,277
|
|
20240822,131200,11097807550,26600,26550,26600,26550,1037
|
|
20240822,131100,11070243500,26550,26550,26600,26550,53
|
|
20240822,131000,11068834900,26550,26550,26600,26550,142
|
|
20240822,130900,11065064150,26550,26550,26600,26550,784
|
|
20240822,130800,11044220250,26550,26550,26600,26550,63
|
|
20240822,130700,11042547350,26550,26550,26600,26550,616
|
|
20240822,130600,11026190750,26600,26550,26600,26550,796
|
|
20240822,130500,11005033650,26550,26600,26600,26550,253
|
|
20240822,130400,10998315750,26550,26550,26600,26550,143
|
|
20240822,130300,10994517200,26550,26500,26600,26500,991
|
|
20240822,130200,10968184700,26550,26550,26550,26500,1281
|
|
20240822,130100,10934180750,26500,26550,26550,26500,539
|
|
20240822,130000,10919884800,26500,26500,26550,26500,1213
|
|
20240822,125900,10887687600,26550,26550,26550,26500,392
|
|
20240822,125800,10877290800,26500,26500,26500,26500,164
|
|
20240822,125700,10872944800,26550,26500,26550,26500,843
|
|
20240822,125600,10850575600,26550,26550,26550,26500,36
|
|
20240822,125500,10849620450,26500,26500,26550,26500,37
|
|
20240822,125400,10848639450,26500,26500,26550,26500,1655
|
|
20240822,125300,10804757400,26500,26500,26500,26500,1230
|
|
20240822,125200,10772162400,26500,26500,26550,26500,285
|
|
20240822,125100,10764609550,26500,26550,26600,26500,1287
|
|
20240822,125000,10730452150,26550,26550,26550,26550,813
|
|
20240822,124900,10708867000,26550,26550,26600,26550,141
|
|
20240822,124800,10705123200,26550,26500,26600,26500,211
|
|
20240822,124700,10699519150,26500,26550,26600,26500,1279
|
|
20240822,124600,10665597000,26550,26600,26600,26550,2456
|
|
20240822,124500,10600389600,26550,26600,26600,26550,699
|
|
20240822,124400,10581807200,26550,26600,26600,26550,1297
|
|
20240822,124300,10547370000,26550,26600,26600,26550,493
|
|
20240822,124200,10534277000,26600,26600,26600,26550,805
|
|
20240822,124100,10512868600,26550,26550,26600,26550,391
|
|
20240822,124000,10502480350,26600,26600,26600,26550,598
|
|
20240822,123900,10486602600,26550,26550,26600,26550,933
|
|
20240822,123800,10461798250,26600,26550,26600,26550,12
|
|
20240822,123700,10461479550,26550,26650,26650,26550,98
|
|
20240822,123600,10458874100,26600,26600,26650,26550,2637
|
|
20240822,123500,10388706350,26600,26600,26650,26600,141
|
|
20240822,123400,10384955450,26600,26600,26600,26600,81
|
|
20240822,123300,10382800850,26600,26600,26650,26600,1163
|
|
20240822,123200,10351844650,26550,26550,26600,26550,80
|
|
20240822,123100,10349719900,26550,26600,26650,26550,471
|
|
20240822,123000,10337192900,26600,26650,26650,26600,985
|
|
20240822,122900,10310961600,26650,26600,26650,26600,33
|
|
20240822,122800,10310083100,26600,26600,26650,26600,937
|
|
20240822,122700,10285149300,26600,26600,26600,26550,2257
|
|
20240822,122600,10225124800,26550,26550,26550,26550,316
|
|
20240822,122500,10216735000,26550,26550,26600,26550,105
|
|
20240822,122400,10213946500,26550,26600,26600,26550,830
|
|
20240822,122300,10191878450,26550,26550,26600,26550,534
|
|
20240822,122200,10177700250,26550,26550,26600,26550,33
|
|
20240822,122100,10176823350,26550,26600,26600,26550,676
|
|
20240822,122000,10158850750,26600,26550,26600,26550,344
|
|
20240822,121900,10149711300,26500,26600,26600,26500,29
|
|
20240822,121800,10148942100,26500,26600,26600,26500,1168
|
|
20240822,121700,10117908550,26600,26550,26600,26550,1968
|
|
20240822,121600,10065657000,26550,26550,26600,26550,553
|
|
20240822,121500,10050974500,26550,26600,26600,26550,279
|
|
20240822,121400,10043562450,26600,26550,26600,26550,1712
|
|
20240822,121300,9998079950,26550,26550,26600,26550,281
|
|
20240822,121200,9990618950,26550,26600,26600,26550,125
|
|
20240822,121100,9987299750,26600,26600,26600,26550,806
|
|
20240822,121000,9965862300,26600,26550,26600,26550,185
|
|
20240822,120900,9960949750,26550,26650,26650,26550,624
|
|
20240822,120800,9944352200,26600,26550,26650,26550,310
|
|
20240822,120700,9936111600,26600,26600,26600,26500,343
|
|
20240822,120600,9926993450,26600,26600,26650,26600,307
|
|
20240822,120500,9918826700,26650,26500,26650,26500,685
|
|
20240822,120400,9900621550,26500,26600,26650,26500,1941
|
|
20240822,120300,9849124900,26650,26650,26650,26600,298
|
|
20240822,120200,9841197900,26650,26600,26650,26550,660
|
|
20240822,120100,9823649500,26600,26550,26600,26550,209
|
|
20240822,120000,9818099500,26550,26600,26650,26550,1438
|
|
20240822,115900,9779892900,26600,26600,26650,26550,1791
|
|
20240822,115800,9732253350,26600,26600,26650,26550,546
|
|
20240822,115700,9717738500,26600,26600,26650,26600,431
|
|
20240822,115600,9706273450,26600,26550,26650,26550,1079
|
|
20240822,115500,9677543750,26550,26500,26650,26500,380
|
|
20240822,115400,9667472250,26500,26650,26700,26500,1973
|
|
20240822,115300,9615000350,26650,26600,26650,26600,387
|
|
20240822,115200,9604690900,26600,26600,26650,26600,860
|
|
20240822,115100,9581800050,26600,26600,26650,26600,495
|
|
20240822,115000,9568632650,26600,26550,26600,26500,4952
|
|
20240822,114900,9437094400,26550,26550,26600,26550,350
|
|
20240822,114800,9427792150,26550,26600,26600,26550,421
|
|
20240822,114700,9416603500,26600,26500,26600,26450,7398
|
|
20240822,114600,9220365000,26550,26500,26550,26500,131
|
|
20240822,114500,9216892400,26500,26550,26550,26500,622
|
|
20240822,114400,9200390300,26550,26550,26550,26500,902
|
|
20240822,114300,9176449700,26550,26550,26600,26500,2193
|
|
20240822,114200,9118240800,26550,26550,26600,26550,1105
|
|
20240822,114100,9088903000,26600,26550,26600,26550,728
|
|
20240822,114000,9069542050,26600,26600,26600,26550,907
|
|
20240822,113900,9045419650,26650,26650,26650,26600,772
|
|
20240822,113800,9024883900,26600,26600,26650,26600,814
|
|
20240822,113700,9003196850,26600,26600,26600,26600,293
|
|
20240822,113600,8995403050,26600,26600,26600,26550,398
|
|
20240822,113500,8984828650,26600,26550,26650,26500,1122
|
|
20240822,113400,8954991450,26500,26550,26600,26500,315
|
|
20240822,113300,8946630650,26600,26550,26600,26500,828
|
|
20240822,113200,8924646950,26550,26550,26600,26500,1456
|
|
20240822,113100,8885956350,26550,26550,26550,26500,232
|
|
20240822,113000,8879806350,26550,26550,26550,26500,283
|
|
20240822,112900,8872294550,26550,26550,26600,26550,2127
|
|
20240822,112800,8815787500,26550,26550,26600,26550,1178
|
|
20240822,112700,8784510100,26550,26600,26600,26550,618
|
|
20240822,112600,8768085650,26650,26600,26650,26550,7824
|
|
20240822,112500,8560019250,26600,26650,26650,26600,822
|
|
20240822,112400,8538153450,26600,26650,26700,26600,767
|
|
20240822,112300,8517719200,26700,26650,26700,26600,450
|
|
20240822,112200,8505727350,26650,26650,26700,26650,458
|
|
20240822,112100,8493520100,26650,26700,26700,26600,1068
|
|
20240822,112000,8465062800,26700,26700,26750,26650,1817
|
|
20240822,111900,8416591150,26700,26700,26700,26650,236
|
|
20240822,111800,8410292000,26700,26700,26700,26650,483
|
|
20240822,111700,8397404750,26700,26750,26750,26650,3376
|
|
20240822,111600,8307202650,26700,26750,26750,26700,186
|
|
20240822,111500,8302236150,26750,26750,26750,26700,248
|
|
20240822,111400,8295611200,26700,26650,26800,26650,2735
|
|
20240822,111300,8222394400,26650,26750,26750,26650,1970
|
|
20240822,111200,8169806000,26700,26750,26750,26700,40
|
|
20240822,111100,8168736400,26700,26750,26800,26700,2005
|
|
20240822,111000,8115049550,26800,26750,26800,26750,147
|
|
20240822,110900,8111117200,26750,26750,26800,26750,509
|
|
20240822,110800,8097486900,26800,26800,26850,26750,1058
|
|
20240822,110700,8069137350,26750,26750,26800,26750,61
|
|
20240822,110600,8067503550,26700,26800,26800,26700,177
|
|
20240822,110500,8062768650,26800,26800,26850,26750,815
|
|
20240822,110400,8040926400,26800,26750,26800,26750,468
|
|
20240822,110300,8028406300,26750,26800,26800,26700,2169
|
|
20240822,110200,7970396800,26800,26750,26850,26750,1019
|
|
20240822,110100,7943069500,26750,26750,26800,26700,184
|
|
20240822,110000,7938149450,26700,26750,26800,26700,820
|
|
20240822,105900,7916214200,26750,26750,26800,26700,2913
|
|
20240822,105800,7838208000,26700,26700,26800,26700,1691
|
|
20240822,105700,7792985700,26750,26750,26800,26700,404
|
|
20240822,105600,7782179000,26750,26750,26800,26750,1434
|
|
20240822,105500,7743755650,26750,26750,26800,26750,368
|
|
20240822,105400,7733910250,26750,26850,26900,26750,2095
|
|
20240822,105300,7677723450,26750,26800,26850,26750,2568
|
|
20240822,105200,7608794100,26800,26800,26850,26800,651
|
|
20240822,105100,7591345800,26800,26850,26850,26800,846
|
|
20240822,105000,7568672750,26850,26750,26850,26700,2475
|
|
20240822,104900,7502338900,26750,26750,26750,26700,79
|
|
20240822,104800,7500226300,26700,26750,26750,26700,770
|
|
20240822,104700,7479653000,26750,26750,26800,26750,2363
|
|
20240822,104600,7416382150,26700,26700,26750,26700,325
|
|
20240822,104500,7407704250,26700,26750,26750,26650,1174
|
|
20240822,104400,7376357550,26700,26700,26750,26700,220
|
|
20240822,104300,7370483250,26650,26700,26700,26650,201
|
|
20240822,104200,7365117250,26650,26750,26800,26650,1085
|
|
20240822,104100,7336123350,26750,26650,26800,26650,370
|
|
20240822,104000,7326228550,26650,26750,26750,26600,10926
|
|
20240822,103900,7034700150,26750,26800,26800,26750,493
|
|
20240822,103800,7021507850,26750,26800,26800,26750,1272
|
|
20240822,103700,6987433300,26750,26700,26750,26700,665
|
|
20240822,103600,6969648750,26700,26750,26800,26700,413
|
|
20240822,103500,6958610700,26750,26700,26800,26700,921
|
|
20240822,103400,6933975450,26700,26700,26750,26700,119
|
|
20240822,103300,6930798100,26700,26700,26750,26700,1933
|
|
20240822,103200,6879131950,26700,26750,26750,26700,1536
|
|
20240822,103100,6838067050,26750,26700,26750,26700,147
|
|
20240822,103000,6834136300,26700,26700,26750,26700,384
|
|
20240822,102900,6823883100,26700,26750,26750,26700,961
|
|
20240822,102800,6798195850,26750,26700,26750,26700,360
|
|
20240822,102700,6788566500,26700,26700,26750,26700,150
|
|
20240822,102600,6784560950,26650,26700,26750,26650,773
|
|
20240822,102500,6763931350,26700,26700,26750,26650,1331
|
|
20240822,102400,6728406950,26700,26750,26750,26700,52
|
|
20240822,102300,6727017950,26750,26750,26800,26650,957
|
|
20240822,102200,6701435450,26750,26750,26750,26650,1289
|
|
20240822,102100,6666987950,26700,26700,26750,26700,482
|
|
20240822,102000,6654116850,26700,26750,26750,26700,98
|
|
20240822,101900,6651496750,26750,26700,26750,26700,1224
|
|
20240822,101800,6618772500,26700,26750,26750,26700,340
|
|
20240822,101700,6609694050,26700,26700,26750,26700,311
|
|
20240822,101600,6601380150,26750,26750,26750,26700,1155
|
|
20240822,101500,6570492150,26700,26750,26750,26700,120
|
|
20240822,101400,6567286100,26700,26700,26750,26700,844
|
|
20240822,101300,6544749200,26750,26700,26750,26700,1595
|
|
20240822,101200,6502115050,26700,26750,26750,26700,1263
|
|
20240822,101100,6468383700,26700,26700,26750,26700,2002
|
|
20240822,101000,6414863100,26700,26650,26700,26650,930
|
|
20240822,100900,6390041700,26700,26750,26750,26650,542
|
|
20240822,100800,6375573150,26700,26700,26750,26650,650
|
|
20240822,100700,6358219650,26700,26600,26700,26600,1701
|
|
20240822,100600,6312890100,26600,26600,26650,26550,1077
|
|
20240822,100500,6284252700,26600,26650,26650,26500,4348
|
|
20240822,100400,6168604050,26600,26600,26650,26400,28874
|
|
20240822,100300,5402564850,26650,26700,26750,26600,6017
|
|
20240822,100200,5242187700,26700,26800,26800,26700,625
|
|
20240822,100100,5225468450,26800,26750,26800,26650,4850
|
|
20240822,100000,5095910700,26750,26750,26750,26700,3581
|
|
20240822,095900,5000246150,26750,26750,26800,26700,1182
|
|
20240822,095800,4968643950,26750,26700,26750,26700,1206
|
|
20240822,095700,4936395600,26750,26750,26800,26700,1579
|
|
20240822,095600,4894191250,26750,26750,26800,26700,1368
|
|
20240822,095500,4857620300,26700,26800,26850,26700,3913
|
|
20240822,095400,4752903500,26750,26850,26850,26750,6658
|
|
20240822,095300,4574314950,26850,26900,26900,26850,187
|
|
20240822,095200,4569287900,26900,26800,26950,26750,3418
|
|
20240822,095100,4477707350,26800,26950,26950,26800,12756
|
|
20240822,095000,4135029000,26950,27050,27050,26950,2054
|
|
20240822,094900,4079612650,27050,27000,27050,26950,428
|
|
20240822,094800,4068058300,26950,27000,27000,26950,506
|
|
20240822,094700,4054406400,26950,27050,27050,26950,720
|
|
20240822,094600,4034976150,27000,26950,27050,26950,1455
|
|
20240822,094500,3995639850,26950,26950,27050,26950,254
|
|
20240822,094400,3988793850,27000,27050,27100,26950,2119
|
|
20240822,094300,3931528150,27100,27000,27100,27000,575
|
|
20240822,094200,3915982850,27000,27050,27050,27000,553
|
|
20240822,094100,3901039850,27000,27000,27050,27000,481
|
|
20240822,094000,3888036750,27000,27000,27050,26950,1305
|
|
20240822,093900,3852809200,27000,27000,27050,26950,513
|
|
20240822,093800,3838982750,27050,27050,27050,26950,2449
|
|
20240822,093700,3772836600,27050,26950,27050,26950,1397
|
|
20240822,093600,3735133800,27000,27000,27050,26950,563
|
|
20240822,093500,3719930400,27050,27000,27050,27000,940
|
|
20240822,093400,3694548750,27000,26950,27000,26900,2146
|
|
20240822,093300,3636616200,26950,27000,27050,26900,6869
|
|
20240822,093200,3451428000,27000,27050,27050,27000,1850
|
|
20240822,093100,3401473050,27000,27100,27100,27000,1745
|
|
20240822,093000,3354212550,27050,27050,27100,27050,1684
|
|
20240822,092900,3308649650,27050,27100,27150,27050,614
|
|
20240822,092800,3292019500,27150,27050,27150,27000,1598
|
|
20240822,092700,3248759900,27000,27050,27100,27000,1224
|
|
20240822,092600,3215695450,27050,27000,27150,27000,298
|
|
20240822,092500,3207634200,27150,27050,27200,27000,7175
|
|
20240822,092400,3013363900,27050,27000,27100,26950,2385
|
|
20240822,092300,2948962550,27000,27050,27100,26950,2084
|
|
20240822,092200,2892675350,27050,26950,27100,26950,1421
|
|
20240822,092100,2854242700,26950,27000,27050,26950,872
|
|
20240822,092000,2830699550,27050,27100,27150,26950,7865
|
|
20240822,091900,2617935150,27100,27000,27100,26950,1891
|
|
20240822,091800,2566804400,27000,27000,27050,26950,3052
|
|
20240822,091700,2484357300,26950,27000,27050,26950,1330
|
|
20240822,091600,2448469600,26950,26900,27000,26900,2791
|
|
20240822,091500,2373224900,26900,26950,27000,26900,1175
|
|
20240822,091400,2341599500,26950,26900,26950,26900,2496
|
|
20240822,091300,2274408250,26900,26900,26900,26750,5846
|
|
20240822,091200,2117644950,26850,26950,27000,26850,5534
|
|
20240822,091100,1968719800,26900,26950,27000,26900,1946
|
|
20240822,091000,1916286500,26950,27000,27050,26950,3964
|
|
20240822,090900,1809269200,26950,26950,27000,26900,1504
|
|
20240822,090800,1768740650,26950,26800,27000,26800,3561
|
|
20240822,090700,1672900100,26850,26900,26900,26750,2840
|
|
20240822,090600,1596848700,26800,26700,27000,26700,12987
|
|
20240822,090500,1248427400,26800,26800,26900,26700,9372
|
|
20240822,090400,997570950,26800,26950,26950,26800,6104
|
|
20240822,090300,833465600,26950,27000,27000,26850,7962
|
|
20240822,090200,619034500,27000,27050,27150,26950,6232
|
|
20240822,090100,450745350,27100,27250,27300,27000,9953
|
|
20240822,090000,180707200,27250,27350,27350,27200,6620
|