613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240829,191000,11215996650,25550,25550,25550,25550,30390
|
|
20240829,190900,11215996650,25550,25550,25550,25550,0
|
|
20240829,190800,11215996650,25550,25550,25550,25550,0
|
|
20240829,190700,11215996650,25550,25550,25550,25550,0
|
|
20240829,190600,11215996650,25550,25550,25550,25550,0
|
|
20240829,190500,11215996650,25550,25550,25550,25550,0
|
|
20240829,190400,11215996650,25550,25550,25550,25550,0
|
|
20240829,190300,11215996650,25550,25550,25550,25550,0
|
|
20240829,190200,11215996650,25550,25550,25550,25550,0
|
|
20240829,190100,11215996650,25550,25550,25550,25550,0
|
|
20240829,190000,11215996650,25550,25550,25550,25550,0
|
|
20240829,185900,11215996650,25550,25550,25550,25550,0
|
|
20240829,185800,11215996650,25550,25550,25550,25550,0
|
|
20240829,185700,11215996650,25550,25550,25550,25550,0
|
|
20240829,185600,11215996650,25550,25550,25550,25550,0
|
|
20240829,185500,11215996650,25550,25550,25550,25550,0
|
|
20240829,185400,11215996650,25550,25550,25550,25550,0
|
|
20240829,185300,11215996650,25550,25550,25550,25550,0
|
|
20240829,185200,11215996650,25550,25550,25550,25550,0
|
|
20240829,185100,11215996650,25550,25550,25550,25550,0
|
|
20240829,185000,11215996650,25550,25550,25550,25550,0
|
|
20240829,184900,11215996650,25550,25550,25550,25550,0
|
|
20240829,184800,11215996650,25550,25550,25550,25550,0
|
|
20240829,184700,11215996650,25550,25550,25550,25550,0
|
|
20240829,184600,11215996650,25550,25550,25550,25550,0
|
|
20240829,184500,11215996650,25550,25550,25550,25550,0
|
|
20240829,184400,11215996650,25550,25550,25550,25550,0
|
|
20240829,184300,11215996650,25550,25550,25550,25550,0
|
|
20240829,184200,11215996650,25550,25550,25550,25550,0
|
|
20240829,184100,11215996650,25550,25550,25550,25550,0
|
|
20240829,184000,11215996650,25550,25550,25550,25550,30390
|
|
20240829,183900,11215996650,25550,25550,25550,25550,0
|
|
20240829,183800,11215996650,25550,25550,25550,25550,0
|
|
20240829,183700,11215996650,25550,25550,25550,25550,0
|
|
20240829,183600,11215996650,25550,25550,25550,25550,0
|
|
20240829,183500,11215996650,25550,25550,25550,25550,0
|
|
20240829,183400,11215996650,25550,25550,25550,25550,0
|
|
20240829,183300,11215996650,25550,25550,25550,25550,0
|
|
20240829,183200,11215996650,25550,25550,25550,25550,0
|
|
20240829,183100,11215996650,25550,25550,25550,25550,0
|
|
20240829,183000,11215996650,25550,25550,25550,25550,0
|
|
20240829,182900,11215996650,25550,25550,25550,25550,0
|
|
20240829,182800,11215996650,25550,25550,25550,25550,0
|
|
20240829,182700,11215996650,25550,25550,25550,25550,0
|
|
20240829,182600,11215996650,25550,25550,25550,25550,0
|
|
20240829,182500,11215996650,25550,25550,25550,25550,0
|
|
20240829,182400,11215996650,25550,25550,25550,25550,0
|
|
20240829,182300,11215996650,25550,25550,25550,25550,0
|
|
20240829,182200,11215996650,25550,25550,25550,25550,0
|
|
20240829,182100,11215996650,25550,25550,25550,25550,0
|
|
20240829,182000,11215996650,25550,25550,25550,25550,0
|
|
20240829,181900,11215996650,25550,25550,25550,25550,0
|
|
20240829,181800,11215996650,25550,25550,25550,25550,0
|
|
20240829,181700,11215996650,25550,25550,25550,25550,0
|
|
20240829,181600,11215996650,25550,25550,25550,25550,0
|
|
20240829,181500,11215996650,25550,25550,25550,25550,0
|
|
20240829,181400,11215996650,25550,25550,25550,25550,0
|
|
20240829,181300,11215996650,25550,25550,25550,25550,0
|
|
20240829,181200,11215996650,25550,25550,25550,25550,0
|
|
20240829,181100,11215996650,25550,25550,25550,25550,0
|
|
20240829,181000,11215996650,25550,25550,25550,25550,30390
|
|
20240829,180900,11215996650,25550,25550,25550,25550,0
|
|
20240829,180800,11215996650,25550,25550,25550,25550,0
|
|
20240829,180700,11215996650,25550,25550,25550,25550,0
|
|
20240829,180600,11215996650,25550,25550,25550,25550,0
|
|
20240829,180500,11215996650,25550,25550,25550,25550,0
|
|
20240829,180400,11215996650,25550,25550,25550,25550,0
|
|
20240829,180300,11215996650,25550,25550,25550,25550,0
|
|
20240829,180200,11215996650,25550,25550,25550,25550,0
|
|
20240829,180100,11215996650,25550,25550,25550,25550,0
|
|
20240829,180000,11215996650,25550,25550,25550,25550,0
|
|
20240829,175900,11215996650,25550,25550,25550,25550,0
|
|
20240829,175800,11215996650,25550,25550,25550,25550,0
|
|
20240829,175700,11215996650,25550,25550,25550,25550,0
|
|
20240829,175600,11215996650,25550,25550,25550,25550,0
|
|
20240829,175500,11215996650,25550,25550,25550,25550,0
|
|
20240829,175400,11215996650,25550,25550,25550,25550,0
|
|
20240829,175300,11215996650,25550,25550,25550,25550,0
|
|
20240829,175200,11215996650,25550,25550,25550,25550,0
|
|
20240829,175100,11215996650,25550,25550,25550,25550,0
|
|
20240829,175000,11215996650,25550,25550,25550,25550,0
|
|
20240829,174900,11215996650,25550,25550,25550,25550,0
|
|
20240829,174800,11215996650,25550,25550,25550,25550,0
|
|
20240829,174700,11215996650,25550,25550,25550,25550,0
|
|
20240829,174600,11215996650,25550,25550,25550,25550,0
|
|
20240829,174500,11215996650,25550,25550,25550,25550,0
|
|
20240829,174400,11215996650,25550,25550,25550,25550,0
|
|
20240829,174300,11215996650,25550,25550,25550,25550,0
|
|
20240829,174200,11215996650,25550,25550,25550,25550,0
|
|
20240829,174100,11215996650,25550,25550,25550,25550,0
|
|
20240829,174000,11215996650,25550,25550,25550,25550,30390
|
|
20240829,173900,11215996650,25550,25550,25550,25550,0
|
|
20240829,173800,11215996650,25550,25550,25550,25550,0
|
|
20240829,173700,11215996650,25550,25550,25550,25550,0
|
|
20240829,173600,11215996650,25550,25550,25550,25550,0
|
|
20240829,173500,11215996650,25550,25550,25550,25550,0
|
|
20240829,173400,11215996650,25550,25550,25550,25550,0
|
|
20240829,173300,11215996650,25550,25550,25550,25550,0
|
|
20240829,173200,11215996650,25550,25550,25550,25550,0
|
|
20240829,173100,11215996650,25550,25550,25550,25550,0
|
|
20240829,173000,11215996650,25550,25550,25550,25550,0
|
|
20240829,172900,11215996650,25550,25550,25550,25550,0
|
|
20240829,172800,11215996650,25550,25550,25550,25550,0
|
|
20240829,172700,11215996650,25550,25550,25550,25550,0
|
|
20240829,172600,11215996650,25550,25550,25550,25550,0
|
|
20240829,172500,11215996650,25550,25550,25550,25550,0
|
|
20240829,172400,11215996650,25550,25550,25550,25550,0
|
|
20240829,172300,11215996650,25550,25550,25550,25550,0
|
|
20240829,172200,11215996650,25550,25550,25550,25550,0
|
|
20240829,172100,11215996650,25550,25550,25550,25550,0
|
|
20240829,172000,11215996650,25550,25550,25550,25550,0
|
|
20240829,171900,11215996650,25550,25550,25550,25550,0
|
|
20240829,171800,11215996650,25550,25550,25550,25550,0
|
|
20240829,171700,11215996650,25550,25550,25550,25550,0
|
|
20240829,171600,11215996650,25550,25550,25550,25550,0
|
|
20240829,171500,11215996650,25550,25550,25550,25550,0
|
|
20240829,171400,11215996650,25550,25550,25550,25550,0
|
|
20240829,171300,11215996650,25550,25550,25550,25550,0
|
|
20240829,171200,11215996650,25550,25550,25550,25550,0
|
|
20240829,171100,11215996650,25550,25550,25550,25550,0
|
|
20240829,171000,11215996650,25550,25550,25550,25550,30390
|
|
20240829,170900,11215996650,25550,25550,25550,25550,0
|
|
20240829,170800,11215996650,25550,25550,25550,25550,0
|
|
20240829,170700,11215996650,25550,25550,25550,25550,0
|
|
20240829,170600,11215996650,25550,25550,25550,25550,0
|
|
20240829,170500,11215996650,25550,25550,25550,25550,0
|
|
20240829,170400,11215996650,25550,25550,25550,25550,0
|
|
20240829,170300,11215996650,25550,25550,25550,25550,0
|
|
20240829,170200,11215996650,25550,25550,25550,25550,0
|
|
20240829,170100,11215996650,25550,25550,25550,25550,0
|
|
20240829,170000,11215996650,25550,25550,25550,25550,0
|
|
20240829,165900,11215996650,25550,25550,25550,25550,0
|
|
20240829,165800,11215996650,25550,25550,25550,25550,0
|
|
20240829,165700,11215996650,25550,25550,25550,25550,0
|
|
20240829,165600,11215996650,25550,25550,25550,25550,0
|
|
20240829,165500,11215996650,25550,25550,25550,25550,0
|
|
20240829,165400,11215996650,25550,25550,25550,25550,0
|
|
20240829,165300,11215996650,25550,25550,25550,25550,0
|
|
20240829,165200,11215996650,25550,25550,25550,25550,0
|
|
20240829,165100,11215996650,25550,25550,25550,25550,0
|
|
20240829,165000,11215996650,25550,25550,25550,25550,0
|
|
20240829,164900,11215996650,25550,25550,25550,25550,0
|
|
20240829,164800,11215996650,25550,25550,25550,25550,0
|
|
20240829,164700,11215996650,25550,25550,25550,25550,0
|
|
20240829,164600,11215996650,25550,25550,25550,25550,0
|
|
20240829,164500,11215996650,25550,25550,25550,25550,0
|
|
20240829,164400,11215996650,25550,25550,25550,25550,0
|
|
20240829,164300,11215996650,25550,25550,25550,25550,0
|
|
20240829,164200,11215996650,25550,25550,25550,25550,0
|
|
20240829,164100,11215996650,25550,25550,25550,25550,0
|
|
20240829,164000,11215996650,25550,25550,25550,25550,30390
|
|
20240829,163900,11215996650,25550,25550,25550,25550,0
|
|
20240829,163800,11215996650,25550,25550,25550,25550,0
|
|
20240829,163700,11215996650,25550,25550,25550,25550,0
|
|
20240829,163600,11215996650,25550,25550,25550,25550,0
|
|
20240829,163500,11215996650,25550,25550,25550,25550,0
|
|
20240829,163400,11215996650,25550,25550,25550,25550,0
|
|
20240829,163300,11215996650,25550,25550,25550,25550,0
|
|
20240829,163200,11215996650,25550,25550,25550,25550,0
|
|
20240829,163100,11215996650,25550,25550,25550,25550,0
|
|
20240829,163000,11215996650,25550,25550,25550,25550,0
|
|
20240829,162900,11215996650,25550,25550,25550,25550,0
|
|
20240829,162800,11215996650,25550,25550,25550,25550,0
|
|
20240829,162700,11215996650,25550,25550,25550,25550,0
|
|
20240829,162600,11215996650,25550,25550,25550,25550,0
|
|
20240829,162500,11215996650,25550,25550,25550,25550,0
|
|
20240829,162400,11215996650,25550,25550,25550,25550,0
|
|
20240829,162300,11215996650,25550,25550,25550,25550,0
|
|
20240829,162200,11215996650,25550,25550,25550,25550,0
|
|
20240829,162100,11215996650,25550,25550,25550,25550,0
|
|
20240829,162000,11215996650,25550,25550,25550,25550,0
|
|
20240829,161900,11215996650,25550,25550,25550,25550,0
|
|
20240829,161800,11215996650,25550,25550,25550,25550,0
|
|
20240829,161700,11215996650,25550,25550,25550,25550,0
|
|
20240829,161600,11215996650,25550,25550,25550,25550,0
|
|
20240829,161500,11215996650,25550,25550,25550,25550,0
|
|
20240829,161400,11215996650,25550,25550,25550,25550,0
|
|
20240829,161300,11215996650,25550,25550,25550,25550,0
|
|
20240829,161200,11215996650,25550,25550,25550,25550,0
|
|
20240829,161100,11215996650,25550,25550,25550,25550,0
|
|
20240829,161000,11215996650,25550,25550,25550,25550,30390
|
|
20240829,160900,11215996650,25550,25550,25550,25550,0
|
|
20240829,160800,11215996650,25550,25550,25550,25550,0
|
|
20240829,160700,11215996650,25550,25550,25550,25550,0
|
|
20240829,160600,11215996650,25550,25550,25550,25550,0
|
|
20240829,160500,11215996650,25550,25550,25550,25550,0
|
|
20240829,160400,11215996650,25550,25550,25550,25550,0
|
|
20240829,160300,11215996650,25550,25550,25550,25550,0
|
|
20240829,160200,11215996650,25550,25550,25550,25550,0
|
|
20240829,160100,11215996650,25550,25550,25550,25550,0
|
|
20240829,160000,11215996650,25550,25550,25550,25550,0
|
|
20240829,155900,11215996650,25550,25550,25550,25550,0
|
|
20240829,155800,11215996650,25550,25550,25550,25550,0
|
|
20240829,155700,11215996650,25550,25550,25550,25550,0
|
|
20240829,155600,11215996650,25550,25550,25550,25550,0
|
|
20240829,155500,11215996650,25550,25550,25550,25550,0
|
|
20240829,155400,11215996650,25550,25550,25550,25550,0
|
|
20240829,155300,11215996650,25550,25550,25550,25550,0
|
|
20240829,155200,11215996650,25550,25550,25550,25550,0
|
|
20240829,155100,11215996650,25550,25550,25550,25550,0
|
|
20240829,155000,11215996650,25550,25550,25550,25550,0
|
|
20240829,154900,11215996650,25550,25550,25550,25550,0
|
|
20240829,154800,11215996650,25550,25550,25550,25550,0
|
|
20240829,154700,11215996650,25550,25550,25550,25550,0
|
|
20240829,154600,11215996650,25550,25550,25550,25550,0
|
|
20240829,154500,11215996650,25550,25550,25550,25550,0
|
|
20240829,154400,11215996650,25550,25550,25550,25550,0
|
|
20240829,154300,11215996650,25550,25550,25550,25550,0
|
|
20240829,154200,11215996650,25550,25550,25550,25550,0
|
|
20240829,154100,11215996650,25550,25550,25550,25550,0
|
|
20240829,154000,11215996650,25550,25550,25550,25550,30390
|
|
20240829,153900,11215996650,25550,25550,25550,25550,0
|
|
20240829,153800,11215996650,25550,25550,25550,25550,0
|
|
20240829,153700,11215996650,25550,25550,25550,25550,0
|
|
20240829,153600,11215996650,25550,25550,25550,25550,0
|
|
20240829,153500,11215996650,25550,25550,25550,25550,0
|
|
20240829,153400,11215996650,25550,25550,25550,25550,0
|
|
20240829,153300,11215996650,25550,25550,25550,25550,0
|
|
20240829,153200,11215996650,25550,25550,25550,25550,0
|
|
20240829,153100,11215996650,25550,25550,25550,25550,0
|
|
20240829,153000,11215996650,25550,25550,25550,25550,30390
|
|
20240829,152900,10439532150,25650,25650,25650,25650,0
|
|
20240829,152800,10439532150,25650,25650,25650,25650,0
|
|
20240829,152700,10439532150,25650,25650,25650,25650,0
|
|
20240829,152600,10439532150,25650,25650,25650,25650,0
|
|
20240829,152500,10439532150,25650,25650,25650,25650,0
|
|
20240829,152400,10439532150,25650,25650,25650,25650,0
|
|
20240829,152300,10439532150,25650,25650,25650,25650,0
|
|
20240829,152200,10439532150,25650,25650,25650,25650,0
|
|
20240829,152100,10439532150,25650,25650,25650,25650,0
|
|
20240829,152000,10439532150,25650,25650,25650,25650,0
|
|
20240829,151900,10439532150,25650,25550,25650,25500,13236
|
|
20240829,151800,10101307600,25500,25500,25550,25500,3997
|
|
20240829,151700,9999358800,25550,25500,25550,25500,459
|
|
20240829,151600,9987650550,25500,25600,25600,25500,9083
|
|
20240829,151500,9755578700,25600,25550,25600,25550,176
|
|
20240829,151400,9751075750,25600,25600,25650,25550,148
|
|
20240829,151300,9747287100,25600,25600,25600,25550,570
|
|
20240829,151200,9732696000,25600,25600,25650,25550,218
|
|
20240829,151100,9727113100,25600,25600,25650,25600,351
|
|
20240829,151000,9718125250,25650,25600,25650,25600,1598
|
|
20240829,150900,9677212300,25600,25600,25650,25600,1884
|
|
20240829,150800,9628927700,25600,25650,25650,25600,861
|
|
20240829,150700,9606863750,25600,25650,25700,25600,848
|
|
20240829,150600,9585130750,25600,25650,25700,25600,570
|
|
20240829,150500,9570502750,25650,25650,25700,25600,507
|
|
20240829,150400,9557498800,25600,25650,25650,25600,726
|
|
20240829,150300,9538878350,25650,25650,25650,25600,782
|
|
20240829,150200,9518821850,25650,25600,25650,25600,600
|
|
20240829,150100,9503434150,25650,25600,25650,25550,2047
|
|
20240829,150000,9451006700,25550,25550,25600,25550,744
|
|
20240829,145900,9431971400,25600,25550,25600,25550,977
|
|
20240829,145800,9407002050,25550,25550,25600,25550,525
|
|
20240829,145700,9393587650,25550,25550,25600,25550,324
|
|
20240829,145600,9385304300,25550,25550,25600,25550,1070
|
|
20240829,145500,9357951900,25550,25550,25600,25550,173
|
|
20240829,145400,9353531100,25550,25500,25600,25500,753
|
|
20240829,145300,9334291200,25500,25550,25600,25500,807
|
|
20240829,145200,9313693150,25550,25550,25600,25550,283
|
|
20240829,145100,9306461850,25550,25550,25600,25550,671
|
|
20240829,145000,9289317500,25550,25550,25600,25550,295
|
|
20240829,144900,9281773600,25550,25550,25650,25500,531
|
|
20240829,144800,9268201300,25500,25600,25600,25500,603
|
|
20240829,144700,9252808850,25550,25500,25550,25500,919
|
|
20240829,144600,9229360250,25500,25550,25600,25500,1003
|
|
20240829,144500,9203751200,25550,25550,25600,25500,1649
|
|
20240829,144400,9161631050,25600,25550,25600,25550,259
|
|
20240829,144300,9155008050,25550,25550,25600,25550,2017
|
|
20240829,144200,9103467100,25550,25550,25600,25550,869
|
|
20240829,144100,9081258650,25600,25550,25600,25550,561
|
|
20240829,144000,9066919250,25550,25600,25650,25550,2220
|
|
20240829,143900,9010090300,25600,25650,25650,25600,493
|
|
20240829,143800,8997462700,25600,25600,25650,25600,286
|
|
20240829,143700,8990135400,25600,25650,25650,25600,847
|
|
20240829,143600,8968446350,25600,25600,25650,25600,273
|
|
20240829,143500,8961454600,25600,25650,25650,25600,376
|
|
20240829,143400,8951821700,25650,25600,25650,25600,491
|
|
20240829,143300,8939241800,25600,25600,25650,25600,286
|
|
20240829,143200,8931914450,25600,25600,25650,25600,432
|
|
20240829,143100,8920847250,25600,25650,25650,25600,428
|
|
20240829,143000,8909882150,25650,25650,25650,25600,464
|
|
20240829,142900,8897987250,25600,25600,25650,25600,509
|
|
20240829,142800,8884946850,25600,25600,25650,25600,465
|
|
20240829,142700,8873023150,25600,25600,25650,25600,693
|
|
20240829,142600,8855279450,25650,25600,25650,25600,378
|
|
20240829,142500,8845596900,25600,25600,25650,25600,265
|
|
20240829,142400,8838807400,25650,25600,25650,25600,458
|
|
20240829,142300,8827074300,25650,25650,25650,25600,272
|
|
20240829,142200,8820102850,25600,25600,25650,25600,340
|
|
20240829,142100,8811393350,25600,25600,25650,25600,953
|
|
20240829,142000,8786977350,25600,25600,25650,25600,1328
|
|
20240829,141900,8752974500,25600,25600,25650,25600,653
|
|
20240829,141800,8736252200,25600,25650,25650,25600,400
|
|
20240829,141700,8726006650,25600,25600,25650,25600,321
|
|
20240829,141600,8717784700,25650,25600,25650,25600,1051
|
|
20240829,141500,8690868050,25650,25600,25650,25600,848
|
|
20240829,141400,8669153700,25600,25600,25650,25600,218
|
|
20240829,141300,8663567400,25600,25650,25650,25600,724
|
|
20240829,141200,8645026300,25650,25600,25650,25600,323
|
|
20240829,141100,8636751950,25600,25600,25650,25600,1114
|
|
20240829,141000,8608227800,25600,25650,25650,25600,316
|
|
20240829,140900,8600131200,25600,25600,25650,25600,294
|
|
20240829,140800,8592599250,25600,25650,25650,25600,754
|
|
20240829,140700,8573290850,25600,25600,25650,25600,387
|
|
20240829,140600,8563380700,25650,25600,25650,25600,322
|
|
20240829,140500,8555130900,25600,25650,25650,25600,1032
|
|
20240829,140400,8528705950,25600,25600,25650,25600,308
|
|
20240829,140300,8520815600,25600,25650,25650,25600,2285
|
|
20240829,140200,8462278250,25650,25700,25700,25650,2102
|
|
20240829,140100,8408345150,25650,25700,25700,25650,155
|
|
20240829,140000,8404363800,25650,25700,25700,25650,752
|
|
20240829,135900,8385069450,25650,25650,25700,25650,350
|
|
20240829,135800,8376086150,25700,25650,25700,25600,656
|
|
20240829,135700,8359254700,25750,25700,25750,25650,1791
|
|
20240829,135600,8313224000,25750,25650,25750,25650,784
|
|
20240829,135500,8293073700,25700,25650,25700,25650,2587
|
|
20240829,135400,8226655000,25650,25650,25700,25650,474
|
|
20240829,135300,8214486400,25700,25700,25700,25650,300
|
|
20240829,135200,8206785050,25700,25600,25700,25600,1995
|
|
20240829,135100,8155635750,25600,25600,25650,25600,282
|
|
20240829,135000,8148409450,25600,25650,25650,25600,416
|
|
20240829,134900,8137752050,25600,25650,25650,25600,351
|
|
20240829,134800,8128760900,25600,25600,25650,25600,279
|
|
20240829,134700,8121615750,25650,25650,25650,25600,1182
|
|
20240829,134600,8091349650,25650,25600,25650,25600,339
|
|
20240829,134500,8082665750,25600,25650,25650,25600,405
|
|
20240829,134400,8072285250,25600,25600,25650,25600,1849
|
|
20240829,134300,8024939550,25600,25600,25650,25600,290
|
|
20240829,134200,8017510000,25600,25600,25650,25600,380
|
|
20240829,134100,8007776500,25600,25650,25650,25600,395
|
|
20240829,134000,7997658750,25600,25600,25650,25600,488
|
|
20240829,133900,7985150350,25600,25700,25700,25600,301
|
|
20240829,133800,7977426950,25650,25650,25700,25600,241
|
|
20240829,133700,7971242700,25650,25650,25700,25600,233
|
|
20240829,133600,7965268350,25650,25600,25650,25600,2639
|
|
20240829,133500,7897624400,25650,25600,25650,25600,243
|
|
20240829,133400,7891398000,25650,25600,25650,25600,490
|
|
20240829,133300,7878848250,25600,25650,25650,25600,633
|
|
20240829,133200,7862636800,25600,25600,25650,25600,293
|
|
20240829,133100,7855130150,25600,25600,25650,25600,565
|
|
20240829,133000,7840660650,25650,25650,25650,25600,454
|
|
20240829,132900,7829029100,25600,25600,25650,25550,195
|
|
20240829,132800,7824032500,25600,25600,25650,25600,886
|
|
20240829,132700,7801345150,25650,25600,25650,25600,262
|
|
20240829,132600,7794632450,25600,25600,25650,25600,415
|
|
20240829,132500,7784002950,25600,25600,25650,25600,948
|
|
20240829,132400,7759727550,25600,25600,25650,25600,283
|
|
20240829,132300,7752477100,25600,25600,25650,25600,463
|
|
20240829,132200,7740616350,25650,25600,25650,25600,656
|
|
20240829,132100,7723804000,25600,25650,25650,25600,264
|
|
20240829,132000,7717040100,25600,25650,25650,25600,625
|
|
20240829,131900,7701034250,25650,25600,25650,25600,432
|
|
20240829,131800,7689962150,25650,25600,25650,25600,353
|
|
20240829,131700,7680918750,25650,25550,25650,25550,1881
|
|
20240829,131600,7632777350,25550,25550,25600,25550,314
|
|
20240829,131500,7624748900,25600,25550,25600,25550,623
|
|
20240829,131400,7608823000,25550,25550,25600,25550,887
|
|
20240829,131300,7586130950,25550,25550,25600,25550,344
|
|
20240829,131200,7577336250,25550,25550,25600,25550,761
|
|
20240829,131100,7557887150,25600,25550,25600,25550,160
|
|
20240829,131000,7553792550,25550,25550,25600,25550,304
|
|
20240829,130900,7546022150,25600,25550,25600,25550,860
|
|
20240829,130800,7524043650,25550,25550,25600,25500,3054
|
|
20240829,130700,7446007200,25550,25500,25550,25500,429
|
|
20240829,130600,7435059800,25550,25500,25550,25500,549
|
|
20240829,130500,7421054800,25550,25500,25550,25500,258
|
|
20240829,130400,7414470000,25500,25500,25550,25500,746
|
|
20240829,130300,7395442300,25550,25550,25550,25500,1692
|
|
20240829,130200,7352219650,25500,25500,25550,25500,304
|
|
20240829,130100,7344466950,25500,25500,25550,25500,826
|
|
20240829,130000,7323403900,25500,25550,25550,25500,208
|
|
20240829,125900,7318098450,25550,25500,25550,25500,1010
|
|
20240829,125800,7292341850,25500,25500,25550,25500,739
|
|
20240829,125700,7273496900,25500,25550,25550,25500,8669
|
|
20240829,125600,7052435800,25550,25500,25550,25500,2710
|
|
20240829,125500,6983306100,25550,25500,25550,25500,371
|
|
20240829,125400,6973837900,25550,25550,25550,25500,579
|
|
20240829,125300,6959056350,25550,25500,25550,25500,246
|
|
20240829,125200,6952775600,25550,25500,25550,25500,260
|
|
20240829,125100,6946142750,25500,25550,25550,25500,3601
|
|
20240829,125000,6854317100,25550,25500,25550,25500,115
|
|
20240829,124900,6851384500,25500,25500,25550,25500,601
|
|
20240829,124800,6836050300,25550,25550,25550,25500,1133
|
|
20240829,124700,6807154700,25500,25500,25550,25500,132
|
|
20240829,124600,6803788650,25550,25550,25600,25500,12193
|
|
20240829,124500,6492364450,25600,25550,25600,25550,899
|
|
20240829,124400,6469388650,25600,25550,25600,25550,129
|
|
20240829,124300,6466092150,25600,25550,25600,25550,553
|
|
20240829,124200,6451958000,25550,25550,25600,25550,302
|
|
20240829,124100,6444240500,25550,25550,25600,25550,215
|
|
20240829,124000,6438746100,25600,25600,25600,25550,1179
|
|
20240829,123900,6408591400,25600,25600,25600,25550,1029
|
|
20240829,123800,6382293850,25550,25600,25600,25550,263
|
|
20240829,123700,6375573100,25600,25550,25600,25550,280
|
|
20240829,123600,6368415500,25600,25550,25600,25550,131
|
|
20240829,123500,6365067600,25550,25550,25600,25550,531
|
|
20240829,123400,6351500500,25600,25600,25600,25550,318
|
|
20240829,123300,6343372800,25550,25550,25600,25550,203
|
|
20240829,123200,6338186050,25600,25600,25600,25550,696
|
|
20240829,123100,6320373800,25600,25600,25600,25550,272
|
|
20240829,123000,6313415750,25600,25650,25650,25600,100
|
|
20240829,122900,6310854650,25600,25600,25600,25600,1625
|
|
20240829,122800,6269254650,25650,25600,25650,25600,141
|
|
20240829,122700,6265644850,25650,25600,25650,25600,772
|
|
20240829,122600,6245872050,25600,25600,25650,25600,240
|
|
20240829,122500,6239725900,25600,25650,25650,25600,119
|
|
20240829,122400,6236678850,25600,25650,25650,25600,123
|
|
20240829,122300,6233529700,25700,25600,25700,25600,589
|
|
20240829,122200,6218409650,25600,25600,25650,25600,217
|
|
20240829,122100,6212854150,25600,25600,25600,25600,1038
|
|
20240829,122000,6186281350,25600,25650,25650,25600,113
|
|
20240829,121900,6183388300,25600,25600,25650,25600,790
|
|
20240829,121800,6163153100,25600,25600,25600,25600,124
|
|
20240829,121700,6159978700,25600,25600,25600,25600,207
|
|
20240829,121600,6154679500,25650,25650,25650,25600,289
|
|
20240829,121500,6147266700,25650,25650,25700,25650,151
|
|
20240829,121400,6143392450,25650,25650,25650,25650,203
|
|
20240829,121300,6138185500,25650,25650,25700,25650,205
|
|
20240829,121200,6132922250,25650,25700,25700,25650,42
|
|
20240829,121100,6131843850,25700,25650,25750,25600,1997
|
|
20240829,121000,6080543650,25650,25650,25650,25650,5
|
|
20240829,120900,6080415400,25700,25650,25750,25600,1900
|
|
20240829,120800,6031619750,25600,25650,25650,25600,549
|
|
20240829,120700,6017561550,25650,25650,25650,25650,201
|
|
20240829,120600,6012405900,25650,25650,25650,25600,227
|
|
20240829,120500,6006588750,25650,25600,25650,25600,574
|
|
20240829,120400,5991870000,25600,25600,25650,25600,533
|
|
20240829,120300,5978205650,25650,25650,25650,25600,323
|
|
20240829,120200,5969925050,25650,25600,25650,25600,130
|
|
20240829,120100,5966591350,25600,25650,25700,25600,238
|
|
20240829,120000,5960485500,25650,25600,25650,25600,1846
|
|
20240829,115900,5913163900,25600,25600,25600,25600,1371
|
|
20240829,115800,5878066300,25600,25550,25650,25550,115
|
|
20240829,115700,5875122200,25650,25600,25650,25550,910
|
|
20240829,115600,5851825500,25600,25650,25650,25600,321
|
|
20240829,115500,5843602100,25650,25600,25650,25600,1677
|
|
20240829,115400,5800665400,25650,25600,25650,25600,538
|
|
20240829,115300,5786892500,25600,25600,25650,25600,1928
|
|
20240829,115200,5737479400,25600,25600,25650,25600,1262
|
|
20240829,115100,5705171950,25600,25600,25650,25600,191
|
|
20240829,115000,5700282300,25600,25650,25650,25600,222
|
|
20240829,114900,5694597950,25600,25600,25600,25600,379
|
|
20240829,114800,5684895550,25600,25600,25600,25600,213
|
|
20240829,114700,5679442750,25600,25600,25600,25600,278
|
|
20240829,114600,5672325950,25650,25600,25650,25600,151
|
|
20240829,114500,5668457950,25650,25600,25650,25600,207
|
|
20240829,114400,5663158250,25600,25600,25650,25600,2144
|
|
20240829,114300,5608213750,25600,25600,25600,25600,497
|
|
20240829,114200,5595490550,25650,25600,25650,25600,261
|
|
20240829,114100,5588807800,25600,25600,25600,25600,919
|
|
20240829,114000,5565281400,25600,25600,25650,25600,116
|
|
20240829,113900,5562311600,25600,25600,25650,25600,231
|
|
20240829,113800,5556397950,25650,25650,25650,25600,297
|
|
20240829,113700,5548792800,25600,25600,25600,25600,324
|
|
20240829,113600,5540498400,25600,25600,25650,25600,279
|
|
20240829,113500,5533353400,25650,25600,25650,25600,87
|
|
20240829,113400,5531123350,25600,25600,25650,25600,207
|
|
20240829,113300,5525823900,25600,25600,25650,25600,498
|
|
20240829,113200,5513075050,25600,25600,25650,25600,1567
|
|
20240829,113100,5472959750,25600,25600,25650,25600,572
|
|
20240829,113000,5458315250,25650,25700,25700,25650,877
|
|
20240829,112900,5435819950,25700,25650,25700,25600,1000
|
|
20240829,112800,5410179100,25650,25650,25650,25600,637
|
|
20240829,112700,5393871600,25650,25600,25650,25600,926
|
|
20240829,112600,5370164900,25650,25600,25650,25600,462
|
|
20240829,112500,5358337450,25600,25600,25650,25600,353
|
|
20240829,112400,5349295850,25600,25600,25650,25600,247
|
|
20240829,112300,5342971550,25600,25600,25600,25600,1259
|
|
20240829,112200,5310741150,25600,25600,25650,25600,77
|
|
20240829,112100,5308769700,25600,25600,25650,25600,485
|
|
20240829,112000,5296353650,25650,25600,25650,25600,982
|
|
20240829,111900,5271213250,25650,25600,25650,25600,173
|
|
20240829,111800,5266784150,25650,25600,25650,25600,825
|
|
20240829,111700,5245663800,25600,25600,25650,25600,107
|
|
20240829,111600,5242923850,25600,25600,25650,25600,341
|
|
20240829,111500,5234192950,25650,25600,25650,25600,1006
|
|
20240829,111400,5208439250,25600,25600,25650,25600,116
|
|
20240829,111300,5205469600,25600,25650,25650,25600,700
|
|
20240829,111200,5187548400,25600,25600,25650,25600,348
|
|
20240829,111100,5178639050,25600,25600,25650,25600,214
|
|
20240829,111000,5173158100,25600,25600,25650,25600,267
|
|
20240829,110900,5166319750,25600,25600,25650,25600,369
|
|
20240829,110800,5156870150,25600,25650,25700,25600,261
|
|
20240829,110700,5150183150,25650,25600,25650,25600,1920
|
|
20240829,110600,5100964700,25600,25600,25650,25600,2305
|
|
20240829,110500,5041956650,25600,25600,25650,25600,1999
|
|
20240829,110400,4990772550,25600,25600,25650,25600,761
|
|
20240829,110300,4971290750,25600,25600,25650,25600,2677
|
|
20240829,110200,4902756050,25600,25600,25650,25600,622
|
|
20240829,110100,4886822350,25650,25600,25650,25600,302
|
|
20240829,110000,4879088550,25600,25650,25650,25600,417
|
|
20240829,105900,4868413000,25600,25650,25650,25600,612
|
|
20240829,105800,4852727150,25650,25650,25700,25650,1047
|
|
20240829,105700,4825870250,25650,25650,25700,25650,394
|
|
20240829,105600,4815762150,25700,25700,25700,25700,599
|
|
20240829,105500,4800367850,25750,25700,25750,25700,225
|
|
20240829,105400,4794585000,25700,25700,25750,25700,744
|
|
20240829,105300,4775463100,25750,25700,25750,25700,522
|
|
20240829,105200,4762043850,25750,25750,25750,25700,983
|
|
20240829,105100,4736762650,25700,25750,25800,25700,584
|
|
20240829,105000,4721746200,25800,25800,25800,25800,101
|
|
20240829,104900,4719140400,25750,25800,25800,25750,687
|
|
20240829,104800,4701420950,25800,25800,25850,25750,958
|
|
20240829,104700,4676685050,25800,25800,25850,25800,945
|
|
20240829,104600,4652302200,25850,25750,25850,25750,3966
|
|
20240829,104500,4549980600,25750,25650,25800,25650,1470
|
|
20240829,104400,4512152850,25650,25650,25650,25650,269
|
|
20240829,104300,4505253000,25700,25700,25700,25650,1227
|
|
20240829,104200,4473757950,25650,25600,25650,25600,3769
|
|
20240829,104100,4377147600,25600,25650,25650,25600,837
|
|
20240829,104000,4355702200,25650,25650,25700,25600,736
|
|
20240829,103900,4336841550,25600,25600,25650,25600,1432
|
|
20240829,103800,4300176600,25600,25700,25700,25600,2004
|
|
20240829,103700,4248845400,25700,25650,25700,25600,6741
|
|
20240829,103600,4076223200,25700,25650,25700,25600,5084
|
|
20240829,103500,3945829600,25650,25650,25700,25650,1270
|
|
20240829,103400,3913253550,25700,25700,25700,25650,709
|
|
20240829,103300,3895054700,25700,25750,25750,25650,2480
|
|
20240829,103200,3831346450,25700,25750,25750,25700,765
|
|
20240829,103100,3811681400,25700,25750,25750,25700,453
|
|
20240829,103000,3800035300,25700,25750,25750,25700,1195
|
|
20240829,102900,3769311750,25700,25800,25800,25700,632
|
|
20240829,102800,3753038400,25750,25800,25800,25750,871
|
|
20240829,102700,3730606750,25800,25800,25800,25750,412
|
|
20240829,102600,3719979750,25800,25800,25800,25800,137
|
|
20240829,102500,3716445150,25850,25850,25850,25750,1346
|
|
20240829,102400,3681758900,25850,25800,25850,25800,898
|
|
20240829,102300,3658589500,25800,25800,25800,25800,279
|
|
20240829,102200,3651391300,25800,25750,25900,25750,4549
|
|
20240829,102100,3533962350,25700,25750,25800,25700,150
|
|
20240829,102000,3530099000,25700,25750,25800,25700,2953
|
|
20240829,101900,3454069600,25700,25700,25750,25700,3133
|
|
20240829,101800,3373542750,25750,25750,25750,25750,380
|
|
20240829,101700,3363757750,25750,25750,25750,25700,3058
|
|
20240829,101600,3285158450,25750,25750,25750,25700,5570
|
|
20240829,101500,3141988400,25750,25750,25800,25700,2089
|
|
20240829,101400,3088275950,25750,25700,25800,25700,879
|
|
20240829,101300,3065644550,25750,25750,25800,25750,386
|
|
20240829,101200,3055703250,25750,25750,25800,25750,2566
|
|
20240829,101100,2989628250,25750,25800,25800,25750,506
|
|
20240829,101000,2976598600,25800,25800,25800,25750,194
|
|
20240829,100900,2971601600,25800,25800,25800,25750,806
|
|
20240829,100800,2950823900,25750,25800,25800,25750,435
|
|
20240829,100700,2939621050,25750,25800,25800,25750,2401
|
|
20240829,100600,2877725050,25800,25750,25800,25700,1430
|
|
20240829,100500,2840913300,25700,25800,25850,25700,5308
|
|
20240829,100400,2704080800,25800,25850,25850,25800,2302
|
|
20240829,100300,2644681450,25850,25800,25850,25800,323
|
|
20240829,100200,2636346500,25800,25800,25800,25750,571
|
|
20240829,100100,2621619900,25750,25750,25800,25750,262
|
|
20240829,100000,2614873200,25750,25750,25800,25750,2042
|
|
20240829,095900,2562291600,25800,25750,25800,25750,386
|
|
20240829,095800,2552347300,25750,25750,25750,25700,895
|
|
20240829,095700,2529310500,25750,25750,25750,25700,1612
|
|
20240829,095600,2487867100,25750,25800,25800,25750,1080
|
|
20240829,095500,2460047900,25800,25700,25800,25700,3761
|
|
20240829,095400,2363199800,25700,25700,25750,25700,135
|
|
20240829,095300,2359729000,25750,25750,25750,25700,571
|
|
20240829,095200,2345035350,25700,25800,25800,25700,1995
|
|
20240829,095100,2293702100,25800,25750,25800,25700,6307
|
|
20240829,095000,2131301950,25750,25850,25850,25750,5381
|
|
20240829,094900,1992510250,25800,25850,25850,25800,8878
|
|
20240829,094800,1763182650,25850,25900,25900,25850,1867
|
|
20240829,094700,1714840300,25900,25950,25950,25900,5411
|
|
20240829,094600,1574695050,25950,25950,25950,25900,915
|
|
20240829,094500,1550963850,25900,25900,25950,25900,212
|
|
20240829,094400,1545472900,25950,25950,25950,25900,244
|
|
20240829,094300,1539151450,25950,25950,25950,25900,217
|
|
20240829,094200,1533529800,25950,25950,25950,25900,858
|
|
20240829,094100,1511270800,25950,25950,25950,25950,127
|
|
20240829,094000,1507975150,25950,25950,26000,25950,457
|
|
20240829,093900,1496115700,25950,25950,26000,25950,213
|
|
20240829,093800,1490583450,25950,26000,26000,25900,2042
|
|
20240829,093700,1437603400,25950,26000,26000,25950,175
|
|
20240829,093600,1433061050,26000,25950,26000,25950,1429
|
|
20240829,093500,1395972900,25950,25950,26000,25950,275
|
|
20240829,093400,1388825900,26000,26050,26050,25950,2956
|
|
20240829,093300,1312028800,26050,26000,26050,26000,2244
|
|
20240829,093200,1253635100,26050,26050,26050,26000,319
|
|
20240829,093100,1245340800,26050,26050,26050,25950,875
|
|
20240829,093000,1222595950,26050,26050,26050,26000,537
|
|
20240829,092900,1208632750,26000,26000,26050,26000,2091
|
|
20240829,092800,1154259650,26000,26000,26000,25950,1954
|
|
20240829,092700,1103520750,26000,25900,26050,25900,3087
|
|
20240829,092600,1023210100,25950,25950,26000,25950,396
|
|
20240829,092500,1012932800,25950,26000,26000,25950,243
|
|
20240829,092400,1006626800,25950,25950,25950,25950,101
|
|
20240829,092300,1004005850,25950,25950,25950,25950,560
|
|
20240829,092200,989473850,26000,25950,26000,25950,1257
|
|
20240829,092100,956853450,26000,26000,26000,26000,64
|
|
20240829,092000,955189450,26000,25950,26000,25950,304
|
|
20240829,091900,947300600,25950,25950,25950,25950,492
|
|
20240829,091800,934533200,25950,25950,26000,25950,368
|
|
20240829,091700,924982500,25950,25950,26000,25950,217
|
|
20240829,091600,919342250,25950,26000,26050,25950,4271
|
|
20240829,091500,808406200,26000,26000,26000,25950,1208
|
|
20240829,091400,777026500,26000,26000,26000,26000,709
|
|
20240829,091300,758592500,26000,26000,26000,25950,556
|
|
20240829,091200,744140450,26000,26000,26000,25900,7483
|
|
20240829,091100,550182650,26000,25950,26000,25950,501
|
|
20240829,091000,537173900,26000,25900,26000,25900,2140
|
|
20240829,090900,481654350,25900,26000,26000,25900,1686
|
|
20240829,090800,437880800,25950,25950,26000,25950,618
|
|
20240829,090700,421843500,25950,26000,26000,25950,267
|
|
20240829,090600,414909950,25950,26100,26100,25950,1986
|
|
20240829,090500,363294350,26000,26100,26100,26000,59
|
|
20240829,090400,361759350,26100,25950,26100,25950,4856
|
|
20240829,090300,235673150,25950,26000,26000,25950,669
|
|
20240829,090200,218311650,26000,25950,26000,25900,699
|
|
20240829,090100,200170150,25950,25950,25950,25950,1720
|
|
20240829,090000,155536150,25950,26100,26150,25950,5841
|