613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,191000,9125968400,26450,26450,26450,26450,25434
|
|
20240823,190900,9125968400,26450,26450,26450,26450,0
|
|
20240823,190800,9125968400,26450,26450,26450,26450,0
|
|
20240823,190700,9125968400,26450,26450,26450,26450,0
|
|
20240823,190600,9125968400,26450,26450,26450,26450,0
|
|
20240823,190500,9125968400,26450,26450,26450,26450,0
|
|
20240823,190400,9125968400,26450,26450,26450,26450,0
|
|
20240823,190300,9125968400,26450,26450,26450,26450,0
|
|
20240823,190200,9125968400,26450,26450,26450,26450,0
|
|
20240823,190100,9125968400,26450,26450,26450,26450,0
|
|
20240823,190000,9125968400,26450,26450,26450,26450,0
|
|
20240823,185900,9125968400,26450,26450,26450,26450,0
|
|
20240823,185800,9125968400,26450,26450,26450,26450,0
|
|
20240823,185700,9125968400,26450,26450,26450,26450,0
|
|
20240823,185600,9125968400,26450,26450,26450,26450,0
|
|
20240823,185500,9125968400,26450,26450,26450,26450,0
|
|
20240823,185400,9125968400,26450,26450,26450,26450,0
|
|
20240823,185300,9125968400,26450,26450,26450,26450,0
|
|
20240823,185200,9125968400,26450,26450,26450,26450,0
|
|
20240823,185100,9125968400,26450,26450,26450,26450,0
|
|
20240823,185000,9125968400,26450,26450,26450,26450,0
|
|
20240823,184900,9125968400,26450,26450,26450,26450,0
|
|
20240823,184800,9125968400,26450,26450,26450,26450,0
|
|
20240823,184700,9125968400,26450,26450,26450,26450,0
|
|
20240823,184600,9125968400,26450,26450,26450,26450,0
|
|
20240823,184500,9125968400,26450,26450,26450,26450,0
|
|
20240823,184400,9125968400,26450,26450,26450,26450,0
|
|
20240823,184300,9125968400,26450,26450,26450,26450,0
|
|
20240823,184200,9125968400,26450,26450,26450,26450,0
|
|
20240823,184100,9125968400,26450,26450,26450,26450,0
|
|
20240823,184000,9125968400,26450,26450,26450,26450,25434
|
|
20240823,183900,9125968400,26450,26450,26450,26450,0
|
|
20240823,183800,9125968400,26450,26450,26450,26450,0
|
|
20240823,183700,9125968400,26450,26450,26450,26450,0
|
|
20240823,183600,9125968400,26450,26450,26450,26450,0
|
|
20240823,183500,9125968400,26450,26450,26450,26450,0
|
|
20240823,183400,9125968400,26450,26450,26450,26450,0
|
|
20240823,183300,9125968400,26450,26450,26450,26450,0
|
|
20240823,183200,9125968400,26450,26450,26450,26450,0
|
|
20240823,183100,9125968400,26450,26450,26450,26450,0
|
|
20240823,183000,9125968400,26450,26450,26450,26450,0
|
|
20240823,182900,9125968400,26450,26450,26450,26450,0
|
|
20240823,182800,9125968400,26450,26450,26450,26450,0
|
|
20240823,182700,9125968400,26450,26450,26450,26450,0
|
|
20240823,182600,9125968400,26450,26450,26450,26450,0
|
|
20240823,182500,9125968400,26450,26450,26450,26450,0
|
|
20240823,182400,9125968400,26450,26450,26450,26450,0
|
|
20240823,182300,9125968400,26450,26450,26450,26450,0
|
|
20240823,182200,9125968400,26450,26450,26450,26450,0
|
|
20240823,182100,9125968400,26450,26450,26450,26450,0
|
|
20240823,182000,9125968400,26450,26450,26450,26450,0
|
|
20240823,181900,9125968400,26450,26450,26450,26450,0
|
|
20240823,181800,9125968400,26450,26450,26450,26450,0
|
|
20240823,181700,9125968400,26450,26450,26450,26450,0
|
|
20240823,181600,9125968400,26450,26450,26450,26450,0
|
|
20240823,181500,9125968400,26450,26450,26450,26450,0
|
|
20240823,181400,9125968400,26450,26450,26450,26450,0
|
|
20240823,181300,9125968400,26450,26450,26450,26450,0
|
|
20240823,181200,9125968400,26450,26450,26450,26450,0
|
|
20240823,181100,9125968400,26450,26450,26450,26450,0
|
|
20240823,181000,9125968400,26450,26450,26450,26450,25434
|
|
20240823,180900,9125968400,26450,26450,26450,26450,0
|
|
20240823,180800,9125968400,26450,26450,26450,26450,0
|
|
20240823,180700,9125968400,26450,26450,26450,26450,0
|
|
20240823,180600,9125968400,26450,26450,26450,26450,0
|
|
20240823,180500,9125968400,26450,26450,26450,26450,0
|
|
20240823,180400,9125968400,26450,26450,26450,26450,0
|
|
20240823,180300,9125968400,26450,26450,26450,26450,0
|
|
20240823,180200,9125968400,26450,26450,26450,26450,0
|
|
20240823,180100,9125968400,26450,26450,26450,26450,0
|
|
20240823,180000,9125968400,26450,26450,26450,26450,0
|
|
20240823,175900,9125968400,26450,26450,26450,26450,0
|
|
20240823,175800,9125968400,26450,26450,26450,26450,0
|
|
20240823,175700,9125968400,26450,26450,26450,26450,0
|
|
20240823,175600,9125968400,26450,26450,26450,26450,0
|
|
20240823,175500,9125968400,26450,26450,26450,26450,0
|
|
20240823,175400,9125968400,26450,26450,26450,26450,0
|
|
20240823,175300,9125968400,26450,26450,26450,26450,0
|
|
20240823,175200,9125968400,26450,26450,26450,26450,0
|
|
20240823,175100,9125968400,26450,26450,26450,26450,0
|
|
20240823,175000,9125968400,26450,26450,26450,26450,0
|
|
20240823,174900,9125968400,26450,26450,26450,26450,0
|
|
20240823,174800,9125968400,26450,26450,26450,26450,0
|
|
20240823,174700,9125968400,26450,26450,26450,26450,0
|
|
20240823,174600,9125968400,26450,26450,26450,26450,0
|
|
20240823,174500,9125968400,26450,26450,26450,26450,0
|
|
20240823,174400,9125968400,26450,26450,26450,26450,0
|
|
20240823,174300,9125968400,26450,26450,26450,26450,0
|
|
20240823,174200,9125968400,26450,26450,26450,26450,0
|
|
20240823,174100,9125968400,26450,26450,26450,26450,0
|
|
20240823,174000,9125968400,26450,26450,26450,26450,25434
|
|
20240823,173900,9125968400,26450,26450,26450,26450,0
|
|
20240823,173800,9125968400,26450,26450,26450,26450,0
|
|
20240823,173700,9125968400,26450,26450,26450,26450,0
|
|
20240823,173600,9125968400,26450,26450,26450,26450,0
|
|
20240823,173500,9125968400,26450,26450,26450,26450,0
|
|
20240823,173400,9125968400,26450,26450,26450,26450,0
|
|
20240823,173300,9125968400,26450,26450,26450,26450,0
|
|
20240823,173200,9125968400,26450,26450,26450,26450,0
|
|
20240823,173100,9125968400,26450,26450,26450,26450,0
|
|
20240823,173000,9125968400,26450,26450,26450,26450,0
|
|
20240823,172900,9125968400,26450,26450,26450,26450,0
|
|
20240823,172800,9125968400,26450,26450,26450,26450,0
|
|
20240823,172700,9125968400,26450,26450,26450,26450,0
|
|
20240823,172600,9125968400,26450,26450,26450,26450,0
|
|
20240823,172500,9125968400,26450,26450,26450,26450,0
|
|
20240823,172400,9125968400,26450,26450,26450,26450,0
|
|
20240823,172300,9125968400,26450,26450,26450,26450,0
|
|
20240823,172200,9125968400,26450,26450,26450,26450,0
|
|
20240823,172100,9125968400,26450,26450,26450,26450,0
|
|
20240823,172000,9125968400,26450,26450,26450,26450,0
|
|
20240823,171900,9125968400,26450,26450,26450,26450,0
|
|
20240823,171800,9125968400,26450,26450,26450,26450,0
|
|
20240823,171700,9125968400,26450,26450,26450,26450,0
|
|
20240823,171600,9125968400,26450,26450,26450,26450,0
|
|
20240823,171500,9125968400,26450,26450,26450,26450,0
|
|
20240823,171400,9125968400,26450,26450,26450,26450,0
|
|
20240823,171300,9125968400,26450,26450,26450,26450,0
|
|
20240823,171200,9125968400,26450,26450,26450,26450,0
|
|
20240823,171100,9125968400,26450,26450,26450,26450,0
|
|
20240823,171000,9125968400,26450,26450,26450,26450,25434
|
|
20240823,170900,9125968400,26450,26450,26450,26450,0
|
|
20240823,170800,9125968400,26450,26450,26450,26450,0
|
|
20240823,170700,9125968400,26450,26450,26450,26450,0
|
|
20240823,170600,9125968400,26450,26450,26450,26450,0
|
|
20240823,170500,9125968400,26450,26450,26450,26450,0
|
|
20240823,170400,9125968400,26450,26450,26450,26450,0
|
|
20240823,170300,9125968400,26450,26450,26450,26450,0
|
|
20240823,170200,9125968400,26450,26450,26450,26450,0
|
|
20240823,170100,9125968400,26450,26450,26450,26450,0
|
|
20240823,170000,9125968400,26450,26450,26450,26450,0
|
|
20240823,165900,9125968400,26450,26450,26450,26450,0
|
|
20240823,165800,9125968400,26450,26450,26450,26450,0
|
|
20240823,165700,9125968400,26450,26450,26450,26450,0
|
|
20240823,165600,9125968400,26450,26450,26450,26450,0
|
|
20240823,165500,9125968400,26450,26450,26450,26450,0
|
|
20240823,165400,9125968400,26450,26450,26450,26450,0
|
|
20240823,165300,9125968400,26450,26450,26450,26450,0
|
|
20240823,165200,9125968400,26450,26450,26450,26450,0
|
|
20240823,165100,9125968400,26450,26450,26450,26450,0
|
|
20240823,165000,9125968400,26450,26450,26450,26450,0
|
|
20240823,164900,9125968400,26450,26450,26450,26450,0
|
|
20240823,164800,9125968400,26450,26450,26450,26450,0
|
|
20240823,164700,9125968400,26450,26450,26450,26450,0
|
|
20240823,164600,9125968400,26450,26450,26450,26450,0
|
|
20240823,164500,9125968400,26450,26450,26450,26450,0
|
|
20240823,164400,9125968400,26450,26450,26450,26450,0
|
|
20240823,164300,9125968400,26450,26450,26450,26450,0
|
|
20240823,164200,9125968400,26450,26450,26450,26450,0
|
|
20240823,164100,9125968400,26450,26450,26450,26450,0
|
|
20240823,164000,9125968400,26450,26450,26450,26450,25434
|
|
20240823,163900,9125968400,26450,26450,26450,26450,0
|
|
20240823,163800,9125968400,26450,26450,26450,26450,0
|
|
20240823,163700,9125968400,26450,26450,26450,26450,0
|
|
20240823,163600,9125968400,26450,26450,26450,26450,0
|
|
20240823,163500,9125968400,26450,26450,26450,26450,0
|
|
20240823,163400,9125968400,26450,26450,26450,26450,0
|
|
20240823,163300,9125968400,26450,26450,26450,26450,0
|
|
20240823,163200,9125968400,26450,26450,26450,26450,0
|
|
20240823,163100,9125968400,26450,26450,26450,26450,0
|
|
20240823,163000,9125968400,26450,26450,26450,26450,0
|
|
20240823,162900,9125968400,26450,26450,26450,26450,0
|
|
20240823,162800,9125968400,26450,26450,26450,26450,0
|
|
20240823,162700,9125968400,26450,26450,26450,26450,0
|
|
20240823,162600,9125968400,26450,26450,26450,26450,0
|
|
20240823,162500,9125968400,26450,26450,26450,26450,0
|
|
20240823,162400,9125968400,26450,26450,26450,26450,0
|
|
20240823,162300,9125968400,26450,26450,26450,26450,0
|
|
20240823,162200,9125968400,26450,26450,26450,26450,0
|
|
20240823,162100,9125968400,26450,26450,26450,26450,0
|
|
20240823,162000,9125968400,26450,26450,26450,26450,0
|
|
20240823,161900,9125968400,26450,26450,26450,26450,0
|
|
20240823,161800,9125968400,26450,26450,26450,26450,0
|
|
20240823,161700,9125968400,26450,26450,26450,26450,0
|
|
20240823,161600,9125968400,26450,26450,26450,26450,0
|
|
20240823,161500,9125968400,26450,26450,26450,26450,0
|
|
20240823,161400,9125968400,26450,26450,26450,26450,0
|
|
20240823,161300,9125968400,26450,26450,26450,26450,0
|
|
20240823,161200,9125968400,26450,26450,26450,26450,0
|
|
20240823,161100,9125968400,26450,26450,26450,26450,0
|
|
20240823,161000,9125968400,26450,26450,26450,26450,25434
|
|
20240823,160900,9125968400,26450,26450,26450,26450,0
|
|
20240823,160800,9125968400,26450,26450,26450,26450,0
|
|
20240823,160700,9125968400,26450,26450,26450,26450,0
|
|
20240823,160600,9125968400,26450,26450,26450,26450,0
|
|
20240823,160500,9125968400,26450,26450,26450,26450,0
|
|
20240823,160400,9125968400,26450,26450,26450,26450,0
|
|
20240823,160300,9125968400,26450,26450,26450,26450,0
|
|
20240823,160200,9125968400,26450,26450,26450,26450,0
|
|
20240823,160100,9125968400,26450,26450,26450,26450,0
|
|
20240823,160000,9125968400,26450,26450,26450,26450,0
|
|
20240823,155900,9125968400,26450,26450,26450,26450,0
|
|
20240823,155800,9125968400,26450,26450,26450,26450,0
|
|
20240823,155700,9125968400,26450,26450,26450,26450,0
|
|
20240823,155600,9125968400,26450,26450,26450,26450,0
|
|
20240823,155500,9125968400,26450,26450,26450,26450,0
|
|
20240823,155400,9125968400,26450,26450,26450,26450,0
|
|
20240823,155300,9125968400,26450,26450,26450,26450,0
|
|
20240823,155200,9125968400,26450,26450,26450,26450,0
|
|
20240823,155100,9125968400,26450,26450,26450,26450,0
|
|
20240823,155000,9125968400,26450,26450,26450,26450,0
|
|
20240823,154900,9125968400,26450,26450,26450,26450,0
|
|
20240823,154800,9125968400,26450,26450,26450,26450,0
|
|
20240823,154700,9125968400,26450,26450,26450,26450,0
|
|
20240823,154600,9125968400,26450,26450,26450,26450,0
|
|
20240823,154500,9125968400,26450,26450,26450,26450,0
|
|
20240823,154400,9125968400,26450,26450,26450,26450,0
|
|
20240823,154300,9125968400,26450,26450,26450,26450,0
|
|
20240823,154200,9125968400,26450,26450,26450,26450,0
|
|
20240823,154100,9125968400,26450,26450,26450,26450,0
|
|
20240823,154000,9125968400,26450,26450,26450,26450,25434
|
|
20240823,153900,9125968400,26450,26450,26450,26450,0
|
|
20240823,153800,9125968400,26450,26450,26450,26450,0
|
|
20240823,153700,9125968400,26450,26450,26450,26450,0
|
|
20240823,153600,9125968400,26450,26450,26450,26450,0
|
|
20240823,153500,9125968400,26450,26450,26450,26450,0
|
|
20240823,153400,9125968400,26450,26450,26450,26450,0
|
|
20240823,153300,9125968400,26450,26450,26450,26450,0
|
|
20240823,153200,9125968400,26450,26450,26450,26450,0
|
|
20240823,153100,9125968400,26450,26450,26450,26450,0
|
|
20240823,153000,9125968400,26450,26450,26450,26450,25434
|
|
20240823,152900,8453239100,26450,26450,26450,26450,0
|
|
20240823,152800,8453239100,26450,26450,26450,26450,0
|
|
20240823,152700,8453239100,26450,26450,26450,26450,0
|
|
20240823,152600,8453239100,26450,26450,26450,26450,0
|
|
20240823,152500,8453239100,26450,26450,26450,26450,0
|
|
20240823,152400,8453239100,26450,26450,26450,26450,0
|
|
20240823,152300,8453239100,26450,26450,26450,26450,0
|
|
20240823,152200,8453239100,26450,26450,26450,26450,0
|
|
20240823,152100,8453239100,26450,26450,26450,26450,0
|
|
20240823,152000,8453239100,26450,26450,26450,26450,0
|
|
20240823,151900,8453239100,26450,26500,26500,26450,799
|
|
20240823,151800,8432082950,26450,26450,26500,26450,260
|
|
20240823,151700,8425202400,26450,26450,26500,26450,395
|
|
20240823,151600,8414748600,26500,26500,26500,26450,1796
|
|
20240823,151500,8367165750,26500,26450,26500,26450,399
|
|
20240823,151400,8356605750,26500,26500,26500,26450,208
|
|
20240823,151300,8351098900,26500,26500,26550,26450,680
|
|
20240823,151200,8333096200,26500,26550,26550,26450,1242
|
|
20240823,151100,8300178850,26550,26550,26550,26500,211
|
|
20240823,151000,8294580500,26550,26550,26550,26500,142
|
|
20240823,150900,8290811200,26500,26500,26550,26500,424
|
|
20240823,150800,8279569700,26500,26550,26550,26500,415
|
|
20240823,150700,8268566150,26550,26550,26550,26500,277
|
|
20240823,150600,8261219700,26550,26550,26550,26500,434
|
|
20240823,150500,8249701950,26550,26450,26550,26450,1701
|
|
20240823,150400,8204635100,26450,26500,26500,26450,503
|
|
20240823,150300,8191319500,26500,26450,26500,26400,504
|
|
20240823,150200,8177985300,26500,26500,26500,26450,303
|
|
20240823,150100,8169962950,26500,26400,26500,26400,656
|
|
20240823,150000,8152607200,26500,26500,26500,26400,500
|
|
20240823,145900,8139384900,26500,26400,26500,26400,970
|
|
20240823,145800,8113741100,26500,26500,26500,26400,501
|
|
20240823,145700,8100502050,26400,26500,26500,26400,657
|
|
20240823,145600,8083119300,26500,26450,26550,26400,2907
|
|
20240823,145500,8006101600,26450,26450,26500,26450,1268
|
|
20240823,145400,7972556200,26450,26500,26500,26450,671
|
|
20240823,145300,7954803100,26450,26500,26500,26450,975
|
|
20240823,145200,7929006750,26500,26500,26500,26450,624
|
|
20240823,145100,7912494400,26450,26500,26500,26450,612
|
|
20240823,145000,7896300200,26450,26450,26500,26400,776
|
|
20240823,144900,7875763500,26450,26450,26500,26400,1050
|
|
20240823,144800,7848000200,26450,26450,26450,26400,754
|
|
20240823,144700,7828087100,26400,26500,26500,26400,461
|
|
20240823,144600,7815901750,26450,26500,26500,26450,858
|
|
20240823,144500,7793199750,26450,26450,26500,26450,491
|
|
20240823,144400,7780209200,26500,26400,26500,26400,2084
|
|
20240823,144300,7725080000,26450,26450,26500,26400,536
|
|
20240823,144200,7710900600,26450,26500,26550,26450,846
|
|
20240823,144100,7688507050,26500,26450,26500,26400,6413
|
|
20240823,144000,7518903100,26450,26500,26500,26450,882
|
|
20240823,143900,7495559600,26500,26450,26500,26450,1011
|
|
20240823,143800,7468802000,26450,26450,26500,26450,634
|
|
20240823,143700,7452030550,26500,26450,26550,26450,760
|
|
20240823,143600,7431908500,26550,26550,26550,26450,948
|
|
20240823,143500,7406772700,26550,26500,26550,26450,853
|
|
20240823,143400,7384187300,26500,26500,26550,26450,868
|
|
20240823,143300,7361187600,26550,26500,26550,26500,519
|
|
20240823,143200,7347427350,26550,26500,26550,26500,947
|
|
20240823,143100,7322326800,26500,26450,26500,26450,658
|
|
20240823,143000,7304918700,26500,26400,26600,26400,4450
|
|
20240823,142900,7186893500,26450,26400,26450,26350,1280
|
|
20240823,142800,7153078850,26450,26450,26450,26400,626
|
|
20240823,142700,7136546900,26450,26450,26450,26400,1141
|
|
20240823,142600,7106419850,26400,26500,26500,26400,443
|
|
20240823,142500,7094709300,26500,26500,26500,26450,1237
|
|
20240823,142400,7061985900,26500,26450,26500,26400,3188
|
|
20240823,142300,6977686650,26400,26450,26450,26400,663
|
|
20240823,142200,6960179700,26400,26400,26450,26400,1002
|
|
20240823,142100,6933723650,26400,26450,26450,26400,871
|
|
20240823,142000,6910725650,26450,26450,26450,26400,1335
|
|
20240823,141900,6875451900,26400,26400,26450,26400,824
|
|
20240823,141800,6853696700,26400,26450,26450,26400,467
|
|
20240823,141700,6841363600,26400,26500,26500,26400,899
|
|
20240823,141600,6817592250,26450,26450,26500,26400,710
|
|
20240823,141500,6798811600,26400,26450,26450,26400,543
|
|
20240823,141400,6784471600,26400,26450,26450,26350,735
|
|
20240823,141300,6765064950,26450,26450,26500,26400,718
|
|
20240823,141200,6746093700,26450,26400,26500,26400,883
|
|
20240823,141100,6722739850,26400,26400,26450,26400,758
|
|
20240823,141000,6702720800,26400,26450,26450,26400,1096
|
|
20240823,140900,6673770000,26450,26400,26450,26400,729
|
|
20240823,140800,6654521350,26400,26350,26500,26350,830
|
|
20240823,140700,6632580900,26350,26400,26450,26350,923
|
|
20240823,140600,6608211200,26450,26500,26500,26400,559
|
|
20240823,140500,6593440100,26500,26400,26500,26350,1699
|
|
20240823,140400,6548522950,26400,26450,26450,26400,1242
|
|
20240823,140300,6515721050,26400,26400,26500,26400,811
|
|
20240823,140200,6494293750,26400,26400,26450,26400,469
|
|
20240823,140100,6481909050,26400,26500,26500,26400,1663
|
|
20240823,140000,6437953700,26450,26450,26500,26450,870
|
|
20240823,135900,6414935050,26450,26450,26500,26450,817
|
|
20240823,135800,6393322800,26450,26500,26500,26450,756
|
|
20240823,135700,6373322750,26450,26450,26500,26450,373
|
|
20240823,135600,6363452600,26450,26500,26550,26450,495
|
|
20240823,135500,6350344350,26550,26500,26550,26500,574
|
|
20240823,135400,6335128450,26550,26500,26550,26500,461
|
|
20240823,135300,6322911350,26500,26550,26550,26500,600
|
|
20240823,135200,6307006350,26500,26550,26550,26500,804
|
|
20240823,135100,6285696450,26500,26500,26550,26500,157
|
|
20240823,135000,6281534000,26450,26550,26550,26450,368
|
|
20240823,134900,6271785850,26550,26550,26550,26500,861
|
|
20240823,134800,6248965650,26550,26500,26550,26500,616
|
|
20240823,134700,6232625550,26550,26500,26550,26500,210
|
|
20240823,134600,6227058250,26500,26550,26550,26500,188
|
|
20240823,134500,6222073200,26500,26550,26550,26500,159
|
|
20240823,134400,6217855800,26500,26500,26550,26450,828
|
|
20240823,134300,6195914600,26500,26450,26500,26450,265
|
|
20240823,134200,6188902600,26450,26500,26500,26450,689
|
|
20240823,134100,6170653950,26450,26500,26500,26450,287
|
|
20240823,134000,6163060400,26500,26450,26500,26450,552
|
|
20240823,133900,6148456150,26450,26500,26500,26450,479
|
|
20240823,133800,6135783900,26500,26450,26500,26450,360
|
|
20240823,133700,6126251650,26450,26450,26500,26450,522
|
|
20240823,133600,6112441150,26450,26450,26500,26450,197
|
|
20240823,133500,6107227600,26500,26450,26600,26450,1959
|
|
20240823,133400,6055275700,26500,26500,26500,26450,804
|
|
20240823,133300,6034007400,26450,26500,26550,26450,530
|
|
20240823,133200,6019962200,26500,26600,26600,26500,1130
|
|
20240823,133100,5989938900,26600,26600,26600,26550,582
|
|
20240823,133000,5974483300,26550,26550,26600,26550,259
|
|
20240823,132900,5967603950,26600,26600,26600,26550,176
|
|
20240823,132800,5962928600,26550,26600,26600,26550,318
|
|
20240823,132700,5954484000,26600,26600,26650,26550,4060
|
|
20240823,132600,5846515650,26600,26550,26600,26550,108
|
|
20240823,132500,5843645800,26550,26600,26600,26550,287
|
|
20240823,132400,5836024100,26600,26600,26600,26500,362
|
|
20240823,132300,5826411850,26500,26550,26600,26500,733
|
|
20240823,132200,5806958250,26550,26550,26550,26500,1160
|
|
20240823,132100,5776172600,26550,26500,26550,26500,545
|
|
20240823,132000,5761722700,26500,26500,26550,26500,688
|
|
20240823,131900,5743485750,26500,26500,26550,26500,283
|
|
20240823,131800,5735979450,26500,26550,26550,26500,376
|
|
20240823,131700,5726013950,26500,26550,26600,26500,1668
|
|
20240823,131600,5681736200,26550,26600,26600,26500,471
|
|
20240823,131500,5669231700,26550,26600,26600,26550,474
|
|
20240823,131400,5656640100,26650,26500,26650,26500,4965
|
|
20240823,131300,5524694200,26500,26550,26550,26500,617
|
|
20240823,131200,5508327100,26550,26500,26550,26500,275
|
|
20240823,131100,5501036950,26550,26550,26550,26500,80
|
|
20240823,131000,5498914950,26550,26500,26550,26450,554
|
|
20240823,130900,5484251100,26550,26450,26550,26450,234
|
|
20240823,130800,5478055650,26450,26550,26550,26450,751
|
|
20240823,130700,5458153550,26500,26500,26550,26450,887
|
|
20240823,130600,5434647500,26500,26550,26550,26500,391
|
|
20240823,130500,5424283600,26550,26550,26550,26500,57
|
|
20240823,130400,5422770700,26500,26500,26550,26450,4470
|
|
20240823,130300,5304321700,26500,26450,26500,26450,310
|
|
20240823,130200,5296120150,26500,26450,26500,26450,360
|
|
20240823,130100,5286595150,26450,26500,26500,26450,1147
|
|
20240823,130000,5256223550,26450,26500,26500,26450,282
|
|
20240823,125900,5248762300,26500,26400,26500,26400,229
|
|
20240823,125800,5242704850,26450,26500,26500,26400,2061
|
|
20240823,125700,5188192400,26450,26500,26500,26450,348
|
|
20240823,125600,5178982200,26450,26450,26500,26450,95
|
|
20240823,125500,5176469300,26500,26500,26500,26450,451
|
|
20240823,125400,5164538000,26500,26450,26500,26450,79
|
|
20240823,125300,5162444950,26500,26500,26500,26450,1283
|
|
20240823,125200,5128505850,26500,26450,26500,26450,143
|
|
20240823,125100,5124722100,26500,26450,26500,26450,177
|
|
20240823,125000,5120036100,26450,26450,26500,26450,58
|
|
20240823,124900,5118499550,26450,26450,26500,26450,441
|
|
20240823,124800,5106833000,26450,26450,26500,26450,169
|
|
20240823,124700,5102361950,26450,26450,26500,26450,180
|
|
20240823,124600,5097597400,26500,26450,26500,26450,533
|
|
20240823,124500,5083487800,26450,26450,26500,26450,132
|
|
20240823,124400,5079993400,26500,26450,26500,26450,164
|
|
20240823,124300,5075652150,26450,26500,26550,26450,2721
|
|
20240823,124200,5003573500,26500,26450,26550,26450,1021
|
|
20240823,124100,4976529450,26450,26550,26550,26400,357
|
|
20240823,124000,4967083650,26450,26400,26550,26400,1759
|
|
20240823,123900,4920565750,26400,26450,26550,26400,7679
|
|
20240823,123800,4717232100,26400,26400,26450,26400,418
|
|
20240823,123700,4706184950,26450,26450,26450,26400,243
|
|
20240823,123600,4699764900,26450,26450,26450,26400,441
|
|
20240823,123500,4688115600,26400,26400,26450,26400,371
|
|
20240823,123400,4678306500,26450,26400,26450,26400,252
|
|
20240823,123300,4671651950,26450,26400,26450,26350,1836
|
|
20240823,123200,4623187600,26400,26350,26400,26350,451
|
|
20240823,123100,4611285550,26400,26350,26400,26350,195
|
|
20240823,123000,4606144250,26400,26400,26400,26350,322
|
|
20240823,122900,4597657050,26350,26350,26400,26350,163
|
|
20240823,122800,4593358200,26350,26350,26400,26350,159
|
|
20240823,122700,4589166400,26400,26350,26400,26300,1419
|
|
20240823,122600,4551790250,26300,26300,26350,26300,197
|
|
20240823,122500,4546606100,26350,26300,26350,26300,160
|
|
20240823,122400,4542394650,26300,26300,26350,26300,1261
|
|
20240823,122300,4509224300,26300,26300,26350,26300,278
|
|
20240823,122200,4501911200,26300,26350,26350,26300,84
|
|
20240823,122100,4499698250,26300,26350,26350,26300,445
|
|
20240823,122000,4487989700,26300,26350,26350,26300,181
|
|
20240823,121900,4483221400,26350,26300,26350,26300,853
|
|
20240823,121800,4460758050,26300,26350,26350,26300,450
|
|
20240823,121700,4448918700,26300,26350,26350,26300,698
|
|
20240823,121600,4430554000,26300,26300,26350,26300,256
|
|
20240823,121500,4423819500,26300,26300,26350,26300,370
|
|
20240823,121400,4414085950,26300,26350,26350,26300,480
|
|
20240823,121300,4401445800,26350,26350,26350,26300,248
|
|
20240823,121200,4394920350,26350,26350,26350,26300,281
|
|
20240823,121100,4387527000,26350,26350,26400,26300,175
|
|
20240823,121000,4382913250,26300,26350,26400,26300,629
|
|
20240823,120900,4366352450,26350,26400,26400,26300,486
|
|
20240823,120800,4353545700,26350,26400,26400,26350,239
|
|
20240823,120700,4347245550,26350,26350,26400,26350,71
|
|
20240823,120600,4345371700,26350,26350,26400,26350,288
|
|
20240823,120500,4337780500,26350,26400,26400,26350,266
|
|
20240823,120400,4330770350,26350,26400,26400,26350,143
|
|
20240823,120300,4326999250,26350,26300,26400,26300,657
|
|
20240823,120200,4309693250,26300,26350,26400,26300,400
|
|
20240823,120100,4299156950,26400,26300,26400,26300,109
|
|
20240823,120000,4296282550,26300,26350,26400,26300,1054
|
|
20240823,115900,4268511600,26350,26400,26400,26350,137
|
|
20240823,115800,4264899900,26350,26350,26400,26350,706
|
|
20240823,115700,4246293900,26300,26350,26400,26300,891
|
|
20240823,115600,4222813100,26350,26350,26400,26350,368
|
|
20240823,115500,4213113300,26350,26350,26400,26350,157
|
|
20240823,115400,4208974450,26400,26400,26400,26350,84
|
|
20240823,115300,4206758350,26350,26350,26400,26350,472
|
|
20240823,115200,4194319000,26400,26350,26400,26350,234
|
|
20240823,115100,4188149350,26350,26350,26400,26350,566
|
|
20240823,115000,4173232500,26350,26400,26400,26350,1118
|
|
20240823,114900,4143738450,26350,26350,26400,26350,447
|
|
20240823,114800,4131956500,26400,26350,26400,26350,806
|
|
20240823,114700,4110714200,26350,26350,26400,26350,352
|
|
20240823,114600,4101437350,26400,26400,26400,26350,48
|
|
20240823,114500,4100170450,26400,26400,26400,26350,407
|
|
20240823,114400,4089442150,26350,26400,26400,26350,365
|
|
20240823,114300,4079821750,26350,26350,26400,26350,623
|
|
20240823,114200,4063403950,26400,26350,26450,26350,507
|
|
20240823,114100,4050041250,26400,26400,26450,26350,1410
|
|
20240823,114000,4012810850,26400,26350,26400,26350,181
|
|
20240823,113900,4008033500,26350,26350,26400,26350,217
|
|
20240823,113800,4002313050,26400,26250,26400,26250,2874
|
|
20240823,113700,3926712600,26250,26250,26300,26250,55
|
|
20240823,113600,3925267500,26300,26250,26300,26250,538
|
|
20240823,113500,3911141700,26300,26300,26300,26250,632
|
|
20240823,113400,3894520400,26250,26300,26300,26250,180
|
|
20240823,113300,3889791450,26250,26300,26300,26250,218
|
|
20240823,113200,3884064100,26300,26250,26350,26250,175
|
|
20240823,113100,3879464750,26250,26300,26350,26250,234
|
|
20240823,113000,3873311450,26350,26300,26400,26250,281
|
|
20240823,112900,3865920300,26350,26350,26350,26300,322
|
|
20240823,112800,3857447150,26300,26400,26400,26250,1388
|
|
20240823,112700,3820941850,26300,26300,26400,26300,415
|
|
20240823,112600,3810019400,26350,26350,26400,26350,376
|
|
20240823,112500,3800110100,26350,26400,26400,26350,218
|
|
20240823,112400,3794364400,26350,26400,26400,26350,571
|
|
20240823,112300,3779298750,26400,26300,26450,26300,2003
|
|
20240823,112200,3726488150,26300,26300,26350,26300,209
|
|
20240823,112100,3720988350,26350,26300,26350,26300,434
|
|
20240823,112000,3709572200,26350,26300,26350,26300,155
|
|
20240823,111900,3705494100,26350,26300,26350,26300,569
|
|
20240823,111800,3690524050,26300,26300,26350,26300,505
|
|
20240823,111700,3677240800,26300,26300,26350,26300,151
|
|
20240823,111600,3673268700,26300,26350,26350,26300,558
|
|
20240823,111500,3658590400,26300,26300,26350,26300,386
|
|
20240823,111400,3648434250,26300,26350,26350,26300,277
|
|
20240823,111300,3641148450,26300,26300,26350,26300,173
|
|
20240823,111200,3636596400,26300,26300,26350,26300,282
|
|
20240823,111100,3629177500,26350,26350,26350,26300,307
|
|
20240823,111000,3621099250,26300,26350,26350,26300,52
|
|
20240823,110900,3619729850,26300,26350,26350,26300,301
|
|
20240823,110800,3611811450,26300,26300,26350,26300,696
|
|
20240823,110700,3593491850,26300,26300,26350,26250,2079
|
|
20240823,110600,3538823250,26350,26250,26400,26200,1982
|
|
20240823,110500,3486686800,26250,26300,26300,26250,1142
|
|
20240823,110400,3456705750,26250,26300,26350,26250,3325
|
|
20240823,110300,3369412050,26250,26300,26350,26250,3700
|
|
20240823,110200,3272103500,26300,26350,26350,26250,818
|
|
20240823,110100,3250585650,26350,26300,26350,26300,752
|
|
20240823,110000,3230804200,26300,26300,26350,26300,133
|
|
20240823,105900,3227305700,26350,26300,26350,26300,618
|
|
20240823,105800,3211050850,26300,26350,26350,26300,280
|
|
20240823,105700,3203683600,26350,26350,26350,26300,148
|
|
20240823,105600,3199789500,26300,26300,26350,26250,1673
|
|
20240823,105500,3155797500,26250,26250,26300,26250,812
|
|
20240823,105400,3134477450,26250,26250,26300,26250,1692
|
|
20240823,105300,3090059950,26300,26300,26350,26300,3756
|
|
20240823,105200,2991275950,26300,26300,26400,26300,390
|
|
20240823,105100,2981006000,26400,26350,26400,26300,1488
|
|
20240823,105000,2941812050,26400,26350,26400,26350,352
|
|
20240823,104900,2932533800,26400,26400,26400,26350,166
|
|
20240823,104800,2928158950,26400,26350,26400,26350,126
|
|
20240823,104700,2924836350,26350,26350,26400,26350,851
|
|
20240823,104600,2902410050,26350,26350,26400,26350,297
|
|
20240823,104500,2894582950,26300,26350,26400,26300,1398
|
|
20240823,104400,2857761050,26350,26400,26400,26350,457
|
|
20240823,104300,2845717550,26350,26350,26400,26350,273
|
|
20240823,104200,2838521350,26400,26350,26400,26300,284
|
|
20240823,104100,2831037350,26350,26350,26400,26350,851
|
|
20240823,104000,2808611200,26350,26350,26400,26350,126
|
|
20240823,103900,2805290450,26350,26300,26400,26300,155
|
|
20240823,103800,2801204700,26300,26350,26350,26300,937
|
|
20240823,103700,2776516050,26350,26350,26400,26350,359
|
|
20240823,103600,2767054350,26350,26350,26400,26300,441
|
|
20240823,103500,2755432250,26300,26350,26400,26300,1192
|
|
20240823,103400,2724023250,26350,26350,26400,26350,152
|
|
20240823,103300,2720018000,26400,26350,26400,26350,165
|
|
20240823,103200,2715668900,26350,26350,26400,26350,502
|
|
20240823,103100,2702437650,26350,26350,26400,26350,402
|
|
20240823,103000,2691843450,26400,26350,26400,26350,327
|
|
20240823,102900,2683221200,26350,26400,26450,26350,568
|
|
20240823,102800,2668228750,26450,26400,26450,26400,865
|
|
20240823,102700,2645384300,26400,26400,26450,26400,253
|
|
20240823,102600,2638703450,26400,26450,26450,26400,682
|
|
20240823,102500,2620697650,26400,26400,26450,26400,115
|
|
20240823,102400,2617657800,26400,26400,26450,26400,130
|
|
20240823,102300,2614224100,26400,26450,26450,26350,3001
|
|
20240823,102200,2534941250,26450,26450,26500,26450,153
|
|
20240823,102100,2530893450,26450,26500,26500,26450,233
|
|
20240823,102000,2524727050,26500,26500,26500,26450,238
|
|
20240823,101900,2518431350,26500,26450,26500,26450,28
|
|
20240823,101800,2517689700,26400,26450,26450,26400,187
|
|
20240823,101700,2512747950,26500,26450,26500,26450,417
|
|
20240823,101600,2501714950,26450,26400,26450,26400,1141
|
|
20240823,101500,2471535600,26400,26450,26450,26400,86
|
|
20240823,101400,2469263700,26400,26450,26500,26400,1220
|
|
20240823,101300,2437001400,26450,26450,26500,26450,148
|
|
20240823,101200,2433085150,26500,26500,26500,26450,180
|
|
20240823,101100,2428322700,26450,26450,26500,26450,518
|
|
20240823,101000,2414621450,26500,26450,26500,26450,290
|
|
20240823,100900,2406947550,26500,26500,26500,26450,199
|
|
20240823,100800,2401681350,26450,26450,26500,26450,417
|
|
20240823,100700,2390650100,26450,26450,26500,26450,546
|
|
20240823,100600,2376208050,26500,26450,26500,26450,108
|
|
20240823,100500,2373346500,26450,26500,26500,26450,131
|
|
20240823,100400,2369880600,26450,26500,26500,26450,35
|
|
20240823,100300,2368953450,26450,26400,26500,26400,271
|
|
20240823,100200,2361793350,26400,26450,26500,26400,797
|
|
20240823,100100,2340713600,26450,26500,26500,26450,285
|
|
20240823,100000,2333166300,26450,26450,26500,26450,123
|
|
20240823,095900,2329912550,26450,26450,26500,26450,878
|
|
20240823,095800,2306686300,26500,26450,26500,26450,41
|
|
20240823,095700,2305601250,26450,26350,26500,26350,839
|
|
20240823,095600,2283410700,26400,26450,26450,26350,160
|
|
20240823,095500,2279189750,26400,26350,26450,26350,88
|
|
20240823,095400,2276867400,26450,26400,26450,26350,1279
|
|
20240823,095300,2243119900,26400,26500,26500,26350,3686
|
|
20240823,095200,2145726250,26500,26550,26550,26500,151
|
|
20240823,095100,2141721200,26550,26500,26550,26500,89
|
|
20240823,095000,2139358500,26500,26550,26550,26450,113
|
|
20240823,094900,2136366000,26550,26550,26550,26550,8
|
|
20240823,094800,2136153600,26550,26450,26550,26400,1677
|
|
20240823,094700,2091734800,26450,26450,26450,26450,3
|
|
20240823,094600,2091655450,26500,26450,26500,26450,233
|
|
20240823,094500,2085491300,26450,26500,26500,26450,75
|
|
20240823,094400,2083505250,26450,26400,26500,26400,224
|
|
20240823,094300,2077574400,26500,26500,26500,26400,14
|
|
20240823,094200,2077203800,26400,26400,26500,26400,201
|
|
20240823,094100,2071889450,26400,26400,26500,26400,456
|
|
20240823,094000,2059831550,26450,26500,26500,26400,1404
|
|
20240823,093900,2022662000,26500,26450,26500,26350,754
|
|
20240823,093800,2002729600,26450,26500,26500,26450,363
|
|
20240823,093700,1993126100,26500,26400,26500,26400,270
|
|
20240823,093600,1985985350,26400,26500,26500,26400,262
|
|
20240823,093500,1979056250,26500,26500,26550,26350,2303
|
|
20240823,093400,1918091950,26450,26400,26500,26400,236
|
|
20240823,093300,1911848100,26400,26350,26500,26350,855
|
|
20240823,093200,1889273750,26350,26350,26400,26350,525
|
|
20240823,093100,1875417650,26350,26350,26350,26300,3203
|
|
20240823,093000,1791152150,26400,26400,26400,26350,341
|
|
20240823,092900,1782163600,26350,26350,26350,26350,150
|
|
20240823,092800,1778211100,26350,26350,26400,26300,284
|
|
20240823,092700,1770728850,26300,26350,26400,26300,1129
|
|
20240823,092600,1741009150,26300,26300,26400,26300,527
|
|
20240823,092500,1727135600,26350,26300,26400,26300,371
|
|
20240823,092400,1717360950,26350,26300,26350,26300,636
|
|
20240823,092300,1700616250,26300,26300,26300,26250,540
|
|
20240823,092200,1686418200,26250,26350,26350,26250,3061
|
|
20240823,092100,1605891800,26350,26350,26400,26350,234
|
|
20240823,092000,1599714800,26350,26400,26400,26350,148
|
|
20240823,091900,1595813550,26350,26300,26400,26300,264
|
|
20240823,091800,1588855400,26350,26350,26350,26300,95
|
|
20240823,091700,1586355850,26300,26250,26300,26250,2332
|
|
20240823,091600,1525057150,26300,26300,26300,26250,612
|
|
20240823,091500,1508989250,26300,26250,26300,26250,1843
|
|
20240823,091400,1460600400,26300,26350,26350,26250,3865
|
|
20240823,091300,1358975550,26350,26400,26400,26300,1458
|
|
20240823,091200,1320586800,26400,26350,26450,26350,1208
|
|
20240823,091100,1288717350,26350,26300,26350,26300,410
|
|
20240823,091000,1277924300,26350,26350,26400,26300,4777
|
|
20240823,090900,1152045850,26400,26500,26550,26350,9506
|
|
20240823,090800,900763950,26550,26400,26550,26350,3617
|
|
20240823,090700,805139300,26400,26450,26550,26400,6717
|
|
20240823,090600,627285500,26500,26550,26550,26400,6178
|
|
20240823,090500,463665700,26500,26550,26600,26500,4877
|
|
20240823,090400,334179450,26550,26500,26600,26450,1297
|
|
20240823,090300,299777250,26500,26500,26600,26450,1965
|
|
20240823,090200,247612200,26450,26500,26550,26400,1498
|
|
20240823,090100,207958600,26600,26350,26600,26350,1622
|
|
20240823,090000,165042400,26350,26600,26600,26250,6234
|