613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,191000,10561554650,26300,26300,26300,26300,9903
|
|
20240826,190900,10561554650,26300,26300,26300,26300,0
|
|
20240826,190800,10561554650,26300,26300,26300,26300,0
|
|
20240826,190700,10561554650,26300,26300,26300,26300,0
|
|
20240826,190600,10561554650,26300,26300,26300,26300,0
|
|
20240826,190500,10561554650,26300,26300,26300,26300,0
|
|
20240826,190400,10561554650,26300,26300,26300,26300,0
|
|
20240826,190300,10561554650,26300,26300,26300,26300,0
|
|
20240826,190200,10561554650,26300,26300,26300,26300,0
|
|
20240826,190100,10561554650,26300,26300,26300,26300,0
|
|
20240826,190000,10561554650,26300,26300,26300,26300,0
|
|
20240826,185900,10561554650,26300,26300,26300,26300,0
|
|
20240826,185800,10561554650,26300,26300,26300,26300,0
|
|
20240826,185700,10561554650,26300,26300,26300,26300,0
|
|
20240826,185600,10561554650,26300,26300,26300,26300,0
|
|
20240826,185500,10561554650,26300,26300,26300,26300,0
|
|
20240826,185400,10561554650,26300,26300,26300,26300,0
|
|
20240826,185300,10561554650,26300,26300,26300,26300,0
|
|
20240826,185200,10561554650,26300,26300,26300,26300,0
|
|
20240826,185100,10561554650,26300,26300,26300,26300,0
|
|
20240826,185000,10561554650,26300,26300,26300,26300,0
|
|
20240826,184900,10561554650,26300,26300,26300,26300,0
|
|
20240826,184800,10561554650,26300,26300,26300,26300,0
|
|
20240826,184700,10561554650,26300,26300,26300,26300,0
|
|
20240826,184600,10561554650,26300,26300,26300,26300,0
|
|
20240826,184500,10561554650,26300,26300,26300,26300,0
|
|
20240826,184400,10561554650,26300,26300,26300,26300,0
|
|
20240826,184300,10561554650,26300,26300,26300,26300,0
|
|
20240826,184200,10561554650,26300,26300,26300,26300,0
|
|
20240826,184100,10561554650,26300,26300,26300,26300,0
|
|
20240826,184000,10561554650,26300,26300,26300,26300,9903
|
|
20240826,183900,10561554650,26300,26300,26300,26300,0
|
|
20240826,183800,10561554650,26300,26300,26300,26300,0
|
|
20240826,183700,10561554650,26300,26300,26300,26300,0
|
|
20240826,183600,10561554650,26300,26300,26300,26300,0
|
|
20240826,183500,10561554650,26300,26300,26300,26300,0
|
|
20240826,183400,10561554650,26300,26300,26300,26300,0
|
|
20240826,183300,10561554650,26300,26300,26300,26300,0
|
|
20240826,183200,10561554650,26300,26300,26300,26300,0
|
|
20240826,183100,10561554650,26300,26300,26300,26300,0
|
|
20240826,183000,10561554650,26300,26300,26300,26300,0
|
|
20240826,182900,10561554650,26300,26300,26300,26300,0
|
|
20240826,182800,10561554650,26300,26300,26300,26300,0
|
|
20240826,182700,10561554650,26300,26300,26300,26300,0
|
|
20240826,182600,10561554650,26300,26300,26300,26300,0
|
|
20240826,182500,10561554650,26300,26300,26300,26300,0
|
|
20240826,182400,10561554650,26300,26300,26300,26300,0
|
|
20240826,182300,10561554650,26300,26300,26300,26300,0
|
|
20240826,182200,10561554650,26300,26300,26300,26300,0
|
|
20240826,182100,10561554650,26300,26300,26300,26300,0
|
|
20240826,182000,10561554650,26300,26300,26300,26300,0
|
|
20240826,181900,10561554650,26300,26300,26300,26300,0
|
|
20240826,181800,10561554650,26300,26300,26300,26300,0
|
|
20240826,181700,10561554650,26300,26300,26300,26300,0
|
|
20240826,181600,10561554650,26300,26300,26300,26300,0
|
|
20240826,181500,10561554650,26300,26300,26300,26300,0
|
|
20240826,181400,10561554650,26300,26300,26300,26300,0
|
|
20240826,181300,10561554650,26300,26300,26300,26300,0
|
|
20240826,181200,10561554650,26300,26300,26300,26300,0
|
|
20240826,181100,10561554650,26300,26300,26300,26300,0
|
|
20240826,181000,10561554650,26300,26300,26300,26300,9903
|
|
20240826,180900,10561554650,26300,26300,26300,26300,0
|
|
20240826,180800,10561554650,26300,26300,26300,26300,0
|
|
20240826,180700,10561554650,26300,26300,26300,26300,0
|
|
20240826,180600,10561554650,26300,26300,26300,26300,0
|
|
20240826,180500,10561554650,26300,26300,26300,26300,0
|
|
20240826,180400,10561554650,26300,26300,26300,26300,0
|
|
20240826,180300,10561554650,26300,26300,26300,26300,0
|
|
20240826,180200,10561554650,26300,26300,26300,26300,0
|
|
20240826,180100,10561554650,26300,26300,26300,26300,0
|
|
20240826,180000,10561554650,26300,26300,26300,26300,0
|
|
20240826,175900,10561554650,26300,26300,26300,26300,0
|
|
20240826,175800,10561554650,26300,26300,26300,26300,0
|
|
20240826,175700,10561554650,26300,26300,26300,26300,0
|
|
20240826,175600,10561554650,26300,26300,26300,26300,0
|
|
20240826,175500,10561554650,26300,26300,26300,26300,0
|
|
20240826,175400,10561554650,26300,26300,26300,26300,0
|
|
20240826,175300,10561554650,26300,26300,26300,26300,0
|
|
20240826,175200,10561554650,26300,26300,26300,26300,0
|
|
20240826,175100,10561554650,26300,26300,26300,26300,0
|
|
20240826,175000,10561554650,26300,26300,26300,26300,0
|
|
20240826,174900,10561554650,26300,26300,26300,26300,0
|
|
20240826,174800,10561554650,26300,26300,26300,26300,0
|
|
20240826,174700,10561554650,26300,26300,26300,26300,0
|
|
20240826,174600,10561554650,26300,26300,26300,26300,0
|
|
20240826,174500,10561554650,26300,26300,26300,26300,0
|
|
20240826,174400,10561554650,26300,26300,26300,26300,0
|
|
20240826,174300,10561554650,26300,26300,26300,26300,0
|
|
20240826,174200,10561554650,26300,26300,26300,26300,0
|
|
20240826,174100,10561554650,26300,26300,26300,26300,0
|
|
20240826,174000,10561554650,26300,26300,26300,26300,9903
|
|
20240826,173900,10561554650,26300,26300,26300,26300,0
|
|
20240826,173800,10561554650,26300,26300,26300,26300,0
|
|
20240826,173700,10561554650,26300,26300,26300,26300,0
|
|
20240826,173600,10561554650,26300,26300,26300,26300,0
|
|
20240826,173500,10561554650,26300,26300,26300,26300,0
|
|
20240826,173400,10561554650,26300,26300,26300,26300,0
|
|
20240826,173300,10561554650,26300,26300,26300,26300,0
|
|
20240826,173200,10561554650,26300,26300,26300,26300,0
|
|
20240826,173100,10561554650,26300,26300,26300,26300,0
|
|
20240826,173000,10561554650,26300,26300,26300,26300,0
|
|
20240826,172900,10561554650,26300,26300,26300,26300,0
|
|
20240826,172800,10561554650,26300,26300,26300,26300,0
|
|
20240826,172700,10561554650,26300,26300,26300,26300,0
|
|
20240826,172600,10561554650,26300,26300,26300,26300,0
|
|
20240826,172500,10561554650,26300,26300,26300,26300,0
|
|
20240826,172400,10561554650,26300,26300,26300,26300,0
|
|
20240826,172300,10561554650,26300,26300,26300,26300,0
|
|
20240826,172200,10561554650,26300,26300,26300,26300,0
|
|
20240826,172100,10561554650,26300,26300,26300,26300,0
|
|
20240826,172000,10561554650,26300,26300,26300,26300,0
|
|
20240826,171900,10561554650,26300,26300,26300,26300,0
|
|
20240826,171800,10561554650,26300,26300,26300,26300,0
|
|
20240826,171700,10561554650,26300,26300,26300,26300,0
|
|
20240826,171600,10561554650,26300,26300,26300,26300,0
|
|
20240826,171500,10561554650,26300,26300,26300,26300,0
|
|
20240826,171400,10561554650,26300,26300,26300,26300,0
|
|
20240826,171300,10561554650,26300,26300,26300,26300,0
|
|
20240826,171200,10561554650,26300,26300,26300,26300,0
|
|
20240826,171100,10561554650,26300,26300,26300,26300,0
|
|
20240826,171000,10561554650,26300,26300,26300,26300,9903
|
|
20240826,170900,10561554650,26300,26300,26300,26300,0
|
|
20240826,170800,10561554650,26300,26300,26300,26300,0
|
|
20240826,170700,10561554650,26300,26300,26300,26300,0
|
|
20240826,170600,10561554650,26300,26300,26300,26300,0
|
|
20240826,170500,10561554650,26300,26300,26300,26300,0
|
|
20240826,170400,10561554650,26300,26300,26300,26300,0
|
|
20240826,170300,10561554650,26300,26300,26300,26300,0
|
|
20240826,170200,10561554650,26300,26300,26300,26300,0
|
|
20240826,170100,10561554650,26300,26300,26300,26300,0
|
|
20240826,170000,10561554650,26300,26300,26300,26300,0
|
|
20240826,165900,10561554650,26300,26300,26300,26300,0
|
|
20240826,165800,10561554650,26300,26300,26300,26300,0
|
|
20240826,165700,10561554650,26300,26300,26300,26300,0
|
|
20240826,165600,10561554650,26300,26300,26300,26300,0
|
|
20240826,165500,10561554650,26300,26300,26300,26300,0
|
|
20240826,165400,10561554650,26300,26300,26300,26300,0
|
|
20240826,165300,10561554650,26300,26300,26300,26300,0
|
|
20240826,165200,10561554650,26300,26300,26300,26300,0
|
|
20240826,165100,10561554650,26300,26300,26300,26300,0
|
|
20240826,165000,10561554650,26300,26300,26300,26300,0
|
|
20240826,164900,10561554650,26300,26300,26300,26300,0
|
|
20240826,164800,10561554650,26300,26300,26300,26300,0
|
|
20240826,164700,10561554650,26300,26300,26300,26300,0
|
|
20240826,164600,10561554650,26300,26300,26300,26300,0
|
|
20240826,164500,10561554650,26300,26300,26300,26300,0
|
|
20240826,164400,10561554650,26300,26300,26300,26300,0
|
|
20240826,164300,10561554650,26300,26300,26300,26300,0
|
|
20240826,164200,10561554650,26300,26300,26300,26300,0
|
|
20240826,164100,10561554650,26300,26300,26300,26300,0
|
|
20240826,164000,10561554650,26300,26300,26300,26300,9903
|
|
20240826,163900,10561554650,26300,26300,26300,26300,0
|
|
20240826,163800,10561554650,26300,26300,26300,26300,0
|
|
20240826,163700,10561554650,26300,26300,26300,26300,0
|
|
20240826,163600,10561554650,26300,26300,26300,26300,0
|
|
20240826,163500,10561554650,26300,26300,26300,26300,0
|
|
20240826,163400,10561554650,26300,26300,26300,26300,0
|
|
20240826,163300,10561554650,26300,26300,26300,26300,0
|
|
20240826,163200,10561554650,26300,26300,26300,26300,0
|
|
20240826,163100,10561554650,26300,26300,26300,26300,0
|
|
20240826,163000,10561554650,26300,26300,26300,26300,0
|
|
20240826,162900,10561554650,26300,26300,26300,26300,0
|
|
20240826,162800,10561554650,26300,26300,26300,26300,0
|
|
20240826,162700,10561554650,26300,26300,26300,26300,0
|
|
20240826,162600,10561554650,26300,26300,26300,26300,0
|
|
20240826,162500,10561554650,26300,26300,26300,26300,0
|
|
20240826,162400,10561554650,26300,26300,26300,26300,0
|
|
20240826,162300,10561554650,26300,26300,26300,26300,0
|
|
20240826,162200,10561554650,26300,26300,26300,26300,0
|
|
20240826,162100,10561554650,26300,26300,26300,26300,0
|
|
20240826,162000,10561554650,26300,26300,26300,26300,0
|
|
20240826,161900,10561554650,26300,26300,26300,26300,0
|
|
20240826,161800,10561554650,26300,26300,26300,26300,0
|
|
20240826,161700,10561554650,26300,26300,26300,26300,0
|
|
20240826,161600,10561554650,26300,26300,26300,26300,0
|
|
20240826,161500,10561554650,26300,26300,26300,26300,0
|
|
20240826,161400,10561554650,26300,26300,26300,26300,0
|
|
20240826,161300,10561554650,26300,26300,26300,26300,0
|
|
20240826,161200,10561554650,26300,26300,26300,26300,0
|
|
20240826,161100,10561554650,26300,26300,26300,26300,0
|
|
20240826,161000,10561554650,26300,26300,26300,26300,9903
|
|
20240826,160900,10561554650,26300,26300,26300,26300,0
|
|
20240826,160800,10561554650,26300,26300,26300,26300,0
|
|
20240826,160700,10561554650,26300,26300,26300,26300,0
|
|
20240826,160600,10561554650,26300,26300,26300,26300,0
|
|
20240826,160500,10561554650,26300,26300,26300,26300,0
|
|
20240826,160400,10561554650,26300,26300,26300,26300,0
|
|
20240826,160300,10561554650,26300,26300,26300,26300,0
|
|
20240826,160200,10561554650,26300,26300,26300,26300,0
|
|
20240826,160100,10561554650,26300,26300,26300,26300,0
|
|
20240826,160000,10561554650,26300,26300,26300,26300,0
|
|
20240826,155900,10561554650,26300,26300,26300,26300,0
|
|
20240826,155800,10561554650,26300,26300,26300,26300,0
|
|
20240826,155700,10561554650,26300,26300,26300,26300,0
|
|
20240826,155600,10561554650,26300,26300,26300,26300,0
|
|
20240826,155500,10561554650,26300,26300,26300,26300,0
|
|
20240826,155400,10561554650,26300,26300,26300,26300,0
|
|
20240826,155300,10561554650,26300,26300,26300,26300,0
|
|
20240826,155200,10561554650,26300,26300,26300,26300,0
|
|
20240826,155100,10561554650,26300,26300,26300,26300,0
|
|
20240826,155000,10561554650,26300,26300,26300,26300,0
|
|
20240826,154900,10561554650,26300,26300,26300,26300,0
|
|
20240826,154800,10561554650,26300,26300,26300,26300,0
|
|
20240826,154700,10561554650,26300,26300,26300,26300,0
|
|
20240826,154600,10561554650,26300,26300,26300,26300,0
|
|
20240826,154500,10561554650,26300,26300,26300,26300,0
|
|
20240826,154400,10561554650,26300,26300,26300,26300,0
|
|
20240826,154300,10561554650,26300,26300,26300,26300,0
|
|
20240826,154200,10561554650,26300,26300,26300,26300,0
|
|
20240826,154100,10561554650,26300,26300,26300,26300,0
|
|
20240826,154000,10561554650,26300,26300,26300,26300,9903
|
|
20240826,153900,10561554650,26300,26300,26300,26300,0
|
|
20240826,153800,10561554650,26300,26300,26300,26300,0
|
|
20240826,153700,10561554650,26300,26300,26300,26300,0
|
|
20240826,153600,10561554650,26300,26300,26300,26300,0
|
|
20240826,153500,10561554650,26300,26300,26300,26300,0
|
|
20240826,153400,10561554650,26300,26300,26300,26300,0
|
|
20240826,153300,10561554650,26300,26300,26300,26300,0
|
|
20240826,153200,10561554650,26300,26300,26300,26300,0
|
|
20240826,153100,10561554650,26300,26300,26300,26300,0
|
|
20240826,153000,10561554650,26300,26300,26300,26300,9903
|
|
20240826,152900,10301105750,26250,26250,26250,26250,0
|
|
20240826,152800,10301105750,26250,26250,26250,26250,0
|
|
20240826,152700,10301105750,26250,26250,26250,26250,0
|
|
20240826,152600,10301105750,26250,26250,26250,26250,0
|
|
20240826,152500,10301105750,26250,26250,26250,26250,0
|
|
20240826,152400,10301105750,26250,26250,26250,26250,0
|
|
20240826,152300,10301105750,26250,26250,26250,26250,0
|
|
20240826,152200,10301105750,26250,26250,26250,26250,0
|
|
20240826,152100,10301105750,26250,26250,26250,26250,0
|
|
20240826,152000,10301105750,26250,26250,26250,26250,0
|
|
20240826,151900,10301105750,26250,26300,26300,26250,1890
|
|
20240826,151800,10251434850,26300,26300,26300,26250,543
|
|
20240826,151700,10237162350,26300,26300,26300,26250,260
|
|
20240826,151600,10230327800,26250,26250,26300,26250,2048
|
|
20240826,151500,10176563100,26250,26300,26300,26200,3321
|
|
20240826,151400,10089386250,26300,26250,26300,26250,1141
|
|
20240826,151300,10059415300,26300,26300,26300,26250,270
|
|
20240826,151200,10052315550,26300,26300,26300,26250,202
|
|
20240826,151100,10047003200,26300,26200,26300,26200,2805
|
|
20240826,151000,9973368350,26250,26200,26250,26200,902
|
|
20240826,150900,9949691950,26250,26200,26250,26150,4005
|
|
20240826,150800,9844749950,26200,26150,26200,26150,103
|
|
20240826,150700,9842051600,26150,26200,26200,26150,210
|
|
20240826,150600,9836552250,26200,26150,26200,26150,101
|
|
20240826,150500,9833907800,26200,26150,26200,26150,139
|
|
20240826,150400,9830266600,26150,26200,26200,26150,72
|
|
20240826,150300,9828382900,26150,26150,26200,26150,178
|
|
20240826,150200,9823728100,26150,26100,26200,26100,7607
|
|
20240826,150100,9624796700,26100,26150,26150,26100,181
|
|
20240826,150000,9620072000,26100,26150,26150,26100,60
|
|
20240826,145900,9618505200,26100,26100,26150,26100,1985
|
|
20240826,145800,9566664200,26100,26100,26150,26100,3583
|
|
20240826,145700,9473147850,26100,26100,26150,26100,752
|
|
20240826,145600,9453520400,26100,26100,26150,26100,191
|
|
20240826,145500,9448533600,26100,26150,26150,26100,2256
|
|
20240826,145400,9389540850,26150,26150,26200,26150,484
|
|
20240826,145300,9376882150,26150,26150,26200,26150,305
|
|
20240826,145200,9368906200,26150,26150,26200,26150,211
|
|
20240826,145100,9363387100,26200,26200,26200,26150,201
|
|
20240826,145000,9358129250,26150,26150,26200,26150,4526
|
|
20240826,144900,9239774300,26200,26150,26200,26150,267
|
|
20240826,144800,9232789800,26200,26150,26200,26150,723
|
|
20240826,144700,9213863700,26150,26200,26200,26150,76
|
|
20240826,144600,9211875750,26150,26150,26200,26150,239
|
|
20240826,144500,9205616450,26200,26200,26200,26150,492
|
|
20240826,144400,9192726550,26150,26150,26200,26100,4001
|
|
20240826,144300,9088074000,26100,26100,26150,26100,3324
|
|
20240826,144200,9001316600,26150,26100,26150,26100,95
|
|
20240826,144100,8998833550,26100,26100,26150,26100,240
|
|
20240826,144000,8992567450,26150,26150,26150,26100,1154
|
|
20240826,143900,8962427200,26150,26150,26200,26100,816
|
|
20240826,143800,8941084800,26150,26200,26200,26150,70
|
|
20240826,143700,8939254100,26150,26200,26200,26150,714
|
|
20240826,143600,8920581600,26150,26150,26200,26100,43
|
|
20240826,143500,8919457000,26200,26150,26200,26100,1111
|
|
20240826,143400,8890407850,26150,26150,26200,26150,250
|
|
20240826,143300,8883868450,26150,26200,26200,26150,375
|
|
20240826,143200,8874062000,26150,26150,26200,26150,183
|
|
20240826,143100,8869269250,26150,26150,26200,26150,440
|
|
20240826,143000,8857762950,26150,26150,26150,26150,148
|
|
20240826,142900,8853892750,26200,26150,26200,26150,3527
|
|
20240826,142800,8761659250,26100,26100,26150,26100,172
|
|
20240826,142700,8757164800,26100,26100,26150,26100,482
|
|
20240826,142600,8744577600,26100,26100,26150,26100,1327
|
|
20240826,142500,8709942700,26100,26100,26150,26100,206
|
|
20240826,142400,8704564550,26150,26100,26150,26100,1424
|
|
20240826,142300,8667377550,26150,26150,26200,26150,1122
|
|
20240826,142200,8638037100,26150,26150,26200,26150,1085
|
|
20240826,142100,8609661950,26150,26200,26200,26150,1157
|
|
20240826,142000,8579348650,26200,26100,26200,26050,12523
|
|
20240826,141900,8251882350,26150,26150,26150,26100,12196
|
|
20240826,141800,7933063500,26150,26150,26200,26150,127
|
|
20240826,141700,7929742200,26150,26200,26200,26150,95
|
|
20240826,141600,7927256300,26150,26150,26200,26150,835
|
|
20240826,141500,7905420850,26200,26200,26200,26150,1573
|
|
20240826,141400,7864255700,26250,26200,26250,26200,62
|
|
20240826,141300,7862631150,26200,26200,26250,26200,1019
|
|
20240826,141200,7835933150,26200,26200,26250,26150,310
|
|
20240826,141100,7827809450,26200,26150,26200,26150,1875
|
|
20240826,141000,7778713400,26150,26200,26250,26150,1743
|
|
20240826,140900,7733050250,26200,26200,26250,26200,764
|
|
20240826,140800,7713032100,26200,26250,26300,26200,2901
|
|
20240826,140700,7636895100,26250,26250,26300,26250,61
|
|
20240826,140600,7635292250,26250,26250,26300,26250,123
|
|
20240826,140500,7632061100,26250,26250,26300,26250,73
|
|
20240826,140400,7630142250,26250,26250,26300,26250,142
|
|
20240826,140300,7626409550,26300,26250,26300,26250,280
|
|
20240826,140200,7619059400,26250,26300,26300,26250,1366
|
|
20240826,140100,7583134850,26250,26250,26300,26250,38
|
|
20240826,140000,7582137250,26250,26300,26300,26250,2585
|
|
20240826,135900,7514278350,26250,26300,26300,26250,64
|
|
20240826,135800,7512597200,26250,26250,26300,26250,366
|
|
20240826,135700,7502987800,26300,26250,26300,26250,22
|
|
20240826,135600,7502409600,26250,26250,26300,26250,42
|
|
20240826,135500,7501307050,26250,26250,26300,26250,150
|
|
20240826,135400,7497367000,26250,26250,26300,26250,138
|
|
20240826,135300,7493744350,26250,26250,26300,26250,49
|
|
20240826,135200,7492456650,26250,26300,26300,26250,1363
|
|
20240826,135100,7456676100,26250,26250,26300,26250,28
|
|
20240826,135000,7455940050,26300,26300,26300,26250,438
|
|
20240826,134900,7444421350,26250,26300,26350,26250,184
|
|
20240826,134800,7439581550,26300,26300,26350,26300,846
|
|
20240826,134700,7417330250,26250,26300,26300,26250,1367
|
|
20240826,134600,7381378200,26300,26300,26300,26300,2011
|
|
20240826,134500,7328488900,26350,26300,26350,26300,55
|
|
20240826,134400,7327040100,26300,26350,26350,26300,1026
|
|
20240826,134300,7300056250,26300,26300,26350,26300,144
|
|
20240826,134200,7296267600,26300,26300,26350,26300,5469
|
|
20240826,134100,7152412050,26350,26350,26350,26300,14
|
|
20240826,134000,7152043700,26350,26300,26350,26300,36
|
|
20240826,133900,7151095500,26350,26300,26350,26300,35
|
|
20240826,133800,7150173950,26300,26300,26350,26300,53
|
|
20240826,133700,7148778500,26300,26300,26350,26300,121
|
|
20240826,133600,7145596150,26350,26350,26350,26300,85
|
|
20240826,133500,7143357150,26350,26300,26350,26300,2
|
|
20240826,133400,7143304500,26300,26300,26350,26300,10
|
|
20240826,133300,7143041450,26300,26300,26350,26250,1875
|
|
20240826,133200,7093727800,26300,26300,26350,26250,695
|
|
20240826,133100,7075448850,26300,26350,26350,26250,406
|
|
20240826,133000,7064773300,26300,26300,26300,26300,11
|
|
20240826,132900,7064484000,26300,26250,26350,26250,607
|
|
20240826,132800,7048519750,26300,26300,26300,26250,869
|
|
20240826,132700,7025668800,26300,26300,26300,26300,3
|
|
20240826,132600,7025589900,26350,26300,26350,26250,1247
|
|
20240826,132500,6992792850,26250,26250,26250,26250,40
|
|
20240826,132400,6991742850,26250,26300,26300,26250,472
|
|
20240826,132300,6979329850,26250,26250,26300,26250,90
|
|
20240826,132200,6976965900,26250,26250,26300,26250,368
|
|
20240826,132100,6967290250,26250,26250,26300,26250,42
|
|
20240826,132000,6966186250,26250,26300,26300,26250,657
|
|
20240826,131900,6948907350,26300,26350,26350,26300,184
|
|
20240826,131800,6944060700,26350,26300,26350,26250,1533
|
|
20240826,131700,6903730000,26300,26300,26300,26250,282
|
|
20240826,131600,6896313600,26300,26300,26350,26250,1218
|
|
20240826,131500,6864278750,26250,26250,26250,26250,8
|
|
20240826,131400,6864068750,26250,26300,26300,26250,46
|
|
20240826,131300,6862859750,26250,26300,26300,26250,92
|
|
20240826,131200,6860442150,26300,26250,26300,26250,374
|
|
20240826,131100,6850606450,26300,26250,26350,26250,1247
|
|
20240826,131000,6817809150,26250,26250,26300,26250,29
|
|
20240826,130900,6817047850,26250,26300,26300,26250,196
|
|
20240826,130800,6811900550,26250,26250,26300,26250,3
|
|
20240826,130700,6811821750,26250,26300,26300,26250,15
|
|
20240826,130600,6811427950,26250,26200,26300,26200,1329
|
|
20240826,130500,6776485300,26250,26250,26250,26250,239
|
|
20240826,130400,6770211550,26250,26200,26250,26200,324
|
|
20240826,130300,6761709600,26200,26250,26250,26200,567
|
|
20240826,130200,6746828000,26250,26300,26300,26250,246
|
|
20240826,130100,6740369550,26250,26250,26300,26250,585
|
|
20240826,130000,6725011850,26300,26250,26300,26250,24
|
|
20240826,125900,6724381750,26250,26200,26300,26200,1234
|
|
20240826,125800,6691987500,26250,26250,26250,26250,1
|
|
20240826,125700,6691961250,26200,26250,26250,26200,47
|
|
20240826,125600,6690728100,26200,26250,26250,26200,45
|
|
20240826,125500,6689548300,26250,26200,26250,26200,23
|
|
20240826,125400,6688945550,26200,26250,26250,26200,178
|
|
20240826,125300,6684280450,26200,26200,26250,26200,343
|
|
20240826,125200,6675293800,26200,26200,26250,26200,100
|
|
20240826,125100,6672671500,26200,26200,26200,26200,21
|
|
20240826,125000,6672121300,26200,26200,26250,26200,171
|
|
20240826,124900,6667640950,26150,26200,26250,26150,695
|
|
20240826,124800,6649433050,26200,26200,26250,26200,952
|
|
20240826,124700,6624490500,26200,26250,26250,26200,1092
|
|
20240826,124600,6595841850,26250,26300,26300,26250,18
|
|
20240826,124500,6595368550,26250,26300,26300,26250,220
|
|
20240826,124400,6589593450,26250,26300,26300,26250,35
|
|
20240826,124300,6588673200,26250,26300,26300,26250,120
|
|
20240826,124200,6585523050,26250,26250,26300,26250,59
|
|
20240826,124100,6583972000,26250,26250,26250,26250,86
|
|
20240826,124000,6581714500,26300,26250,26300,26250,6
|
|
20240826,123900,6581556850,26300,26300,26300,26250,57
|
|
20240826,123800,6580058250,26250,26300,26300,26250,6
|
|
20240826,123700,6579900700,26300,26250,26300,26250,1152
|
|
20240826,123600,6549610400,26200,26300,26350,26200,4001
|
|
20240826,123500,6444441600,26350,26300,26350,26300,284
|
|
20240826,123400,6436970900,26350,26350,26350,26350,1589
|
|
20240826,123300,6395100750,26350,26350,26350,26350,3
|
|
20240826,123200,6395021700,26350,26300,26350,26300,94
|
|
20240826,123100,6392546650,26300,26350,26350,26300,9
|
|
20240826,123000,6392309700,26350,26350,26350,26350,33
|
|
20240826,122900,6391440150,26350,26300,26350,26300,67
|
|
20240826,122800,6389677200,26300,26350,26350,26300,11
|
|
20240826,122700,6389387850,26350,26300,26350,26300,48
|
|
20240826,122600,6388124000,26300,26250,26350,26250,392
|
|
20240826,122500,6377818250,26300,26350,26350,26300,1068
|
|
20240826,122400,6349727850,26300,26300,26350,26300,448
|
|
20240826,122300,6337929700,26350,26350,26350,26300,30
|
|
20240826,122200,6337139300,26300,26300,26350,26300,276
|
|
20240826,122100,6329877600,26300,26350,26350,26300,134
|
|
20240826,122000,6326352400,26300,26350,26350,26300,98
|
|
20240826,121900,6323771250,26300,26300,26350,26300,156
|
|
20240826,121800,6319666500,26300,26350,26350,26300,162
|
|
20240826,121700,6315403350,26300,26300,26350,26300,18
|
|
20240826,121600,6314929350,26300,26350,26350,26300,29
|
|
20240826,121500,6314165750,26300,26350,26350,26300,141
|
|
20240826,121400,6310454250,26300,26300,26350,26300,5
|
|
20240826,121300,6310322650,26350,26300,26350,26300,47
|
|
20240826,121200,6309085100,26300,26350,26350,26300,153
|
|
20240826,121100,6305053600,26350,26350,26350,26350,450
|
|
20240826,121000,6293196100,26350,26350,26350,26300,305
|
|
20240826,120900,6285172700,26350,26350,26350,26300,21
|
|
20240826,120800,6284619950,26350,26350,26350,26250,80
|
|
20240826,120700,6282514550,26300,26300,26300,26250,312
|
|
20240826,120600,6274311350,26300,26300,26350,26300,64
|
|
20240826,120500,6272627350,26300,26300,26300,26250,37
|
|
20240826,120400,6271654300,26300,26350,26350,26300,43
|
|
20240826,120300,6270523350,26300,26300,26350,26300,833
|
|
20240826,120200,6248614050,26300,26300,26300,26250,58
|
|
20240826,120100,6247088850,26300,26300,26300,26250,290
|
|
20240826,120000,6239465500,26300,26250,26300,26250,1120
|
|
20240826,115900,6210059600,26300,26250,26300,26250,28
|
|
20240826,115800,6209323550,26250,26250,26300,26250,73
|
|
20240826,115700,6207404600,26250,26250,26250,26250,11
|
|
20240826,115600,6207115850,26250,26350,26350,26250,94
|
|
20240826,115500,6204644550,26250,26300,26300,26250,615
|
|
20240826,115400,6188471050,26300,26250,26300,26250,2385
|
|
20240826,115300,6125745850,26250,26300,26300,26250,79
|
|
20240826,115200,6123668750,26250,26250,26300,26250,25
|
|
20240826,115100,6123011450,26300,26300,26300,26250,47
|
|
20240826,115000,6121776200,26250,26250,26300,26250,135
|
|
20240826,114900,6118231350,26300,26250,26300,26250,43
|
|
20240826,114800,6117100550,26300,26300,26300,26250,57
|
|
20240826,114700,6115601800,26250,26300,26300,26250,7
|
|
20240826,114600,6115417900,26300,26250,26300,26250,1137
|
|
20240826,114500,6085515500,26300,26250,26300,26250,166
|
|
20240826,114400,6081150400,26300,26250,26300,26250,33
|
|
20240826,114300,6080282950,26300,26300,26300,26250,74
|
|
20240826,114200,6078338100,26250,26250,26300,26250,124
|
|
20240826,114100,6075082800,26300,26250,26300,26250,56
|
|
20240826,114000,6073610300,26250,26300,26300,26250,53
|
|
20240826,113900,6072217450,26300,26300,26300,26250,164
|
|
20240826,113800,6067910150,26250,26250,26300,26250,61
|
|
20240826,113700,6066307750,26250,26250,26300,26250,61
|
|
20240826,113600,6064706350,26300,26300,26300,26250,977
|
|
20240826,113500,6039056700,26250,26250,26250,26250,14
|
|
20240826,113400,6038689200,26300,26250,26300,26250,244
|
|
20240826,113300,6032281600,26250,26300,26300,26250,141
|
|
20240826,113200,6028579550,26250,26250,26300,26250,62
|
|
20240826,113100,6026952000,26250,26250,26300,26250,989
|
|
20240826,113000,6000989350,26250,26300,26300,26250,318
|
|
20240826,112900,5992641800,26250,26300,26300,26250,94
|
|
20240826,112800,5990172000,26250,26250,26250,26250,261
|
|
20240826,112700,5983320750,26300,26250,26300,26250,79
|
|
20240826,112600,5981245850,26300,26250,26300,26250,1413
|
|
20240826,112500,5944150450,26250,26300,26350,26250,1583
|
|
20240826,112400,5902518850,26300,26300,26350,26300,2701
|
|
20240826,112300,5831432150,26300,26250,26300,26250,309
|
|
20240826,112200,5823305900,26300,26350,26350,26250,2898
|
|
20240826,112100,5747088150,26350,26300,26350,26300,254
|
|
20240826,112000,5740405500,26300,26350,26350,26300,122
|
|
20240826,111900,5737195400,26300,26300,26350,26300,86
|
|
20240826,111800,5734930200,26300,26350,26350,26300,118
|
|
20240826,111700,5731825600,26300,26350,26350,26300,71
|
|
20240826,111600,5729955300,26350,26350,26350,26300,120
|
|
20240826,111500,5726795000,26350,26300,26350,26300,275
|
|
20240826,111400,5719556300,26400,26350,26400,26300,2392
|
|
20240826,111300,5656593800,26300,26400,26400,26300,2195
|
|
20240826,111200,5598754800,26350,26350,26400,26350,95
|
|
20240826,111100,5596250150,26400,26350,26400,26350,591
|
|
20240826,111000,5580677250,26350,26350,26350,26300,209
|
|
20240826,110900,5575170300,26400,26350,26400,26350,3175
|
|
20240826,110800,5491506800,26350,26350,26400,26350,1011
|
|
20240826,110700,5464866700,26350,26350,26400,26350,187
|
|
20240826,110600,5459936600,26350,26350,26400,26350,25
|
|
20240826,110500,5459277000,26400,26350,26400,26350,45
|
|
20240826,110400,5458090700,26350,26400,26450,26350,780
|
|
20240826,110300,5437498650,26400,26400,26450,26400,121
|
|
20240826,110200,5434303400,26450,26450,26450,26450,31
|
|
20240826,110100,5433483450,26400,26450,26450,26400,23
|
|
20240826,110000,5432875850,26400,26450,26450,26400,67
|
|
20240826,105900,5431104800,26450,26400,26450,26400,36
|
|
20240826,105800,5430153050,26400,26400,26450,26400,238
|
|
20240826,105700,5423869300,26400,26400,26450,26400,57
|
|
20240826,105600,5422362550,26400,26400,26450,26400,89
|
|
20240826,105500,5420011750,26400,26400,26450,26400,59
|
|
20240826,105400,5418451750,26450,26400,26450,26400,31
|
|
20240826,105300,5417633000,26400,26400,26450,26350,2768
|
|
20240826,105200,5344452100,26350,26350,26400,26350,270
|
|
20240826,105100,5337334500,26400,26400,26450,26400,1244
|
|
20240826,105000,5304491600,26450,26400,26450,26350,638
|
|
20240826,104900,5287647900,26400,26350,26400,26350,298
|
|
20240826,104800,5279792400,26350,26350,26400,26350,23
|
|
20240826,104700,5279186150,26400,26350,26400,26350,66
|
|
20240826,104600,5277444800,26350,26400,26400,26350,144
|
|
20240826,104500,5273648700,26400,26350,26400,26350,433
|
|
20240826,104400,5262237700,26350,26400,26400,26350,63
|
|
20240826,104300,5260577600,26350,26350,26400,26350,95
|
|
20240826,104200,5258073550,26350,26350,26400,26350,423
|
|
20240826,104100,5246923900,26350,26350,26400,26350,501
|
|
20240826,104000,5233707450,26400,26450,26450,26400,938
|
|
20240826,103900,5208940800,26400,26400,26450,26400,137
|
|
20240826,103800,5205323150,26450,26450,26450,26400,382
|
|
20240826,103700,5195236900,26450,26450,26500,26450,516
|
|
20240826,103600,5181586650,26450,26450,26500,26450,187
|
|
20240826,103500,5176631650,26500,26450,26500,26450,356
|
|
20240826,103400,5167209050,26450,26450,26450,26450,135
|
|
20240826,103300,5163638300,26450,26450,26500,26400,2367
|
|
20240826,103200,5101037100,26400,26400,26450,26400,2146
|
|
20240826,103100,5044381050,26400,26450,26450,26400,63
|
|
20240826,103000,5042717750,26400,26400,26450,26400,64
|
|
20240826,102900,5041026150,26450,26400,26450,26400,91
|
|
20240826,102800,5038622800,26400,26450,26450,26400,34
|
|
20240826,102700,5037723700,26400,26450,26450,26400,1135
|
|
20240826,102600,5007716200,26450,26450,26500,26450,137
|
|
20240826,102500,5004090250,26450,26500,26500,26450,52
|
|
20240826,102400,5002713050,26500,26450,26500,26450,366
|
|
20240826,102300,4993015800,26500,26500,26500,26450,132
|
|
20240826,102200,4989518900,26500,26450,26500,26450,41
|
|
20240826,102100,4988432750,26450,26500,26500,26450,708
|
|
20240826,102000,4969671450,26500,26500,26500,26450,84
|
|
20240826,101900,4967445600,26500,26400,26500,26400,650
|
|
20240826,101800,4950249150,26400,26350,26400,26350,87
|
|
20240826,101700,4947953500,26350,26350,26450,26300,308
|
|
20240826,101600,4939839750,26350,26400,26450,26350,2693
|
|
20240826,101500,4868810700,26400,26350,26400,26350,226
|
|
20240826,101400,4862855500,26350,26400,26400,26350,1845
|
|
20240826,101300,4814163800,26450,26350,26450,26350,1361
|
|
20240826,101200,4778245950,26350,26350,26350,26350,536
|
|
20240826,101100,4764122350,26350,26450,26450,26350,176
|
|
20240826,101000,4759473500,26400,26450,26450,26350,1402
|
|
20240826,100900,4722433750,26400,26450,26450,26350,5202
|
|
20240826,100800,4585038250,26450,26400,26450,26400,82
|
|
20240826,100700,4582869450,26400,26400,26450,26400,313
|
|
20240826,100600,4574604050,26450,26400,26450,26400,869
|
|
20240826,100500,4551659300,26400,26500,26500,26400,2632
|
|
20240826,100400,4482041650,26500,26450,26500,26450,1196
|
|
20240826,100300,4450404850,26500,26450,26500,26450,175
|
|
20240826,100200,4445773750,26450,26450,26500,26450,151
|
|
20240826,100100,4441777750,26450,26500,26500,26450,99
|
|
20240826,100000,4439159000,26500,26500,26500,26450,151
|
|
20240826,095900,4435158650,26500,26500,26500,26450,47
|
|
20240826,095800,4433914150,26500,26450,26500,26450,1177
|
|
20240826,095700,4402761850,26450,26550,26550,26450,1646
|
|
20240826,095600,4359174100,26550,26500,26550,26500,3258
|
|
20240826,095500,4272821650,26500,26500,26500,26450,173
|
|
20240826,095400,4268237800,26500,26450,26500,26450,61
|
|
20240826,095300,4266622050,26450,26500,26500,26450,327
|
|
20240826,095200,4257963100,26450,26450,26500,26400,1595
|
|
20240826,095100,4215781100,26450,26450,26450,26400,3049
|
|
20240826,095000,4135256550,26450,26450,26450,26400,855
|
|
20240826,094900,4112664500,26450,26450,26450,26400,519
|
|
20240826,094800,4098949850,26400,26450,26450,26400,527
|
|
20240826,094700,4085017350,26450,26400,26450,26400,2445
|
|
20240826,094600,4020367450,26400,26400,26450,26350,2278
|
|
20240826,094500,3960228400,26400,26350,26400,26350,1643
|
|
20240826,094400,3916933100,26350,26300,26350,26300,368
|
|
20240826,094300,3907252700,26300,26350,26350,26300,55
|
|
20240826,094200,3905804050,26350,26350,26350,26300,299
|
|
20240826,094100,3897926300,26350,26250,26350,26250,2368
|
|
20240826,094000,3835646500,26300,26200,26300,26200,2983
|
|
20240826,093900,3757300200,26250,26200,26250,26200,207
|
|
20240826,093800,3751869350,26250,26250,26250,26200,374
|
|
20240826,093700,3742058000,26250,26150,26250,26150,7528
|
|
20240826,093600,3545101850,26150,26100,26150,26100,210
|
|
20240826,093500,3539613050,26100,26100,26150,26100,899
|
|
20240826,093400,3516128950,26150,26100,26150,26100,3362
|
|
20240826,093300,3428240600,26150,26200,26200,26150,4402
|
|
20240826,093200,3313127600,26200,26200,26200,26150,98
|
|
20240826,093100,3310563550,26150,26100,26200,26100,7773
|
|
20240826,093000,3107393050,26150,26150,26200,26150,1434
|
|
20240826,092900,3069893850,26200,26150,26200,26150,198
|
|
20240826,092800,3064714800,26150,26150,26200,26150,1485
|
|
20240826,092700,3025881350,26150,26150,26200,26150,366
|
|
20240826,092600,3016309100,26150,26200,26200,26150,846
|
|
20240826,092500,2994145050,26200,26250,26250,26200,517
|
|
20240826,092400,2980598750,26200,26200,26250,26200,3659
|
|
20240826,092300,2884567750,26200,26200,26250,26200,1361
|
|
20240826,092200,2848909000,26250,26250,26250,26200,289
|
|
20240826,092100,2841325350,26200,26150,26250,26100,2400
|
|
20240826,092000,2778467300,26150,26100,26200,26100,4676
|
|
20240826,091900,2656303000,26100,26000,26200,26000,10949
|
|
20240826,091800,2370686100,26100,26050,26100,26000,7866
|
|
20240826,091700,2165816850,26050,26100,26150,26050,2459
|
|
20240826,091600,2101639750,26100,26150,26150,26100,3316
|
|
20240826,091500,2015074450,26150,26150,26200,26150,6089
|
|
20240826,091400,1855846750,26200,26200,26250,26200,2268
|
|
20240826,091300,1796420250,26200,26250,26250,26200,373
|
|
20240826,091200,1786647100,26200,26250,26250,26200,3167
|
|
20240826,091100,1703658050,26250,26250,26300,26200,1860
|
|
20240826,091000,1654834450,26250,26300,26350,26250,784
|
|
20240826,090900,1634231000,26300,26350,26350,26300,1101
|
|
20240826,090800,1605256250,26400,26300,26400,26300,2829
|
|
20240826,090700,1530804250,26300,26300,26300,26250,1275
|
|
20240826,090600,1497326800,26300,26200,26300,26200,2570
|
|
20240826,090500,1429864950,26200,26250,26250,26200,6021
|
|
20240826,090400,1272027900,26200,26250,26300,26150,4052
|
|
20240826,090300,1165833950,26300,26300,26300,26150,14865
|
|
20240826,090200,775974550,26250,26300,26300,26250,2492
|
|
20240826,090100,710495800,26300,26550,26550,26300,17812
|
|
20240826,090000,239293150,26500,26600,26600,26500,8904
|