651 lines
35 KiB
CSV
651 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240805,194800,16334506300,24900,24900,24900,24900,13027
|
|
20240805,194700,16334506300,24900,24900,24900,24900,0
|
|
20240805,194600,16334506300,24900,24900,24900,24900,0
|
|
20240805,194500,16334506300,24900,24900,24900,24900,0
|
|
20240805,194400,16334506300,24900,24900,24900,24900,0
|
|
20240805,194300,16334506300,24900,24900,24900,24900,0
|
|
20240805,194200,16334506300,24900,24900,24900,24900,0
|
|
20240805,194100,16334506300,24900,24900,24900,24900,0
|
|
20240805,194000,16334506300,24900,24900,24900,24900,0
|
|
20240805,193900,16334506300,24900,24900,24900,24900,0
|
|
20240805,193800,16334506300,24900,24900,24900,24900,0
|
|
20240805,193700,16334506300,24900,24900,24900,24900,0
|
|
20240805,193600,16334506300,24900,24900,24900,24900,0
|
|
20240805,193500,16334506300,24900,24900,24900,24900,0
|
|
20240805,193400,16334506300,24900,24900,24900,24900,0
|
|
20240805,193300,16334506300,24900,24900,24900,24900,0
|
|
20240805,193200,16334506300,24900,24900,24900,24900,0
|
|
20240805,193100,16334506300,24900,24900,24900,24900,0
|
|
20240805,193000,16334506300,24900,24900,24900,24900,0
|
|
20240805,192900,16334506300,24900,24900,24900,24900,0
|
|
20240805,192800,16334506300,24900,24900,24900,24900,0
|
|
20240805,192700,16334506300,24900,24900,24900,24900,0
|
|
20240805,192600,16334506300,24900,24900,24900,24900,0
|
|
20240805,192500,16334506300,24900,24900,24900,24900,0
|
|
20240805,192400,16334506300,24900,24900,24900,24900,0
|
|
20240805,192300,16334506300,24900,24900,24900,24900,0
|
|
20240805,192200,16334506300,24900,24900,24900,24900,0
|
|
20240805,192100,16334506300,24900,24900,24900,24900,0
|
|
20240805,192000,16334506300,24900,24900,24900,24900,0
|
|
20240805,191900,16334506300,24900,24900,24900,24900,0
|
|
20240805,191800,16334506300,24900,24900,24900,24900,13027
|
|
20240805,191700,16334506300,24900,24900,24900,24900,0
|
|
20240805,191600,16334506300,24900,24900,24900,24900,0
|
|
20240805,191500,16334506300,24900,24900,24900,24900,0
|
|
20240805,191400,16334506300,24900,24900,24900,24900,0
|
|
20240805,191300,16334506300,24900,24900,24900,24900,0
|
|
20240805,191200,16334506300,24900,24900,24900,24900,0
|
|
20240805,191100,16334506300,24900,24900,24900,24900,0
|
|
20240805,191000,16334506300,24900,24900,24900,24900,0
|
|
20240805,190900,16334506300,24900,24900,24900,24900,0
|
|
20240805,190800,16334506300,24900,24900,24900,24900,0
|
|
20240805,190700,16334506300,24900,24900,24900,24900,0
|
|
20240805,190600,16334506300,24900,24900,24900,24900,0
|
|
20240805,190500,16334506300,24900,24900,24900,24900,0
|
|
20240805,190400,16334506300,24900,24900,24900,24900,0
|
|
20240805,190300,16334506300,24900,24900,24900,24900,0
|
|
20240805,190200,16334506300,24900,24900,24900,24900,0
|
|
20240805,190100,16334506300,24900,24900,24900,24900,0
|
|
20240805,190000,16334506300,24900,24900,24900,24900,0
|
|
20240805,185900,16334506300,24900,24900,24900,24900,0
|
|
20240805,185800,16334506300,24900,24900,24900,24900,0
|
|
20240805,185700,16334506300,24900,24900,24900,24900,0
|
|
20240805,185600,16334506300,24900,24900,24900,24900,0
|
|
20240805,185500,16334506300,24900,24900,24900,24900,0
|
|
20240805,185400,16334506300,24900,24900,24900,24900,0
|
|
20240805,185300,16334506300,24900,24900,24900,24900,0
|
|
20240805,185200,16334506300,24900,24900,24900,24900,0
|
|
20240805,185100,16334506300,24900,24900,24900,24900,0
|
|
20240805,185000,16334506300,24900,24900,24900,24900,0
|
|
20240805,184900,16334506300,24900,24900,24900,24900,0
|
|
20240805,184800,16334506300,24900,24900,24900,24900,13027
|
|
20240805,184700,16334506300,24900,24900,24900,24900,0
|
|
20240805,184600,16334506300,24900,24900,24900,24900,0
|
|
20240805,184500,16334506300,24900,24900,24900,24900,0
|
|
20240805,184400,16334506300,24900,24900,24900,24900,0
|
|
20240805,184300,16334506300,24900,24900,24900,24900,0
|
|
20240805,184200,16334506300,24900,24900,24900,24900,0
|
|
20240805,184100,16334506300,24900,24900,24900,24900,0
|
|
20240805,184000,16334506300,24900,24900,24900,24900,0
|
|
20240805,183900,16334506300,24900,24900,24900,24900,0
|
|
20240805,183800,16334506300,24900,24900,24900,24900,0
|
|
20240805,183700,16334506300,24900,24900,24900,24900,0
|
|
20240805,183600,16334506300,24900,24900,24900,24900,0
|
|
20240805,183500,16334506300,24900,24900,24900,24900,0
|
|
20240805,183400,16334506300,24900,24900,24900,24900,0
|
|
20240805,183300,16334506300,24900,24900,24900,24900,0
|
|
20240805,183200,16334506300,24900,24900,24900,24900,0
|
|
20240805,183100,16334506300,24900,24900,24900,24900,0
|
|
20240805,183000,16334506300,24900,24900,24900,24900,0
|
|
20240805,182900,16334506300,24900,24900,24900,24900,0
|
|
20240805,182800,16334506300,24900,24900,24900,24900,0
|
|
20240805,182700,16334506300,24900,24900,24900,24900,0
|
|
20240805,182600,16334506300,24900,24900,24900,24900,0
|
|
20240805,182500,16334506300,24900,24900,24900,24900,0
|
|
20240805,182400,16334506300,24900,24900,24900,24900,0
|
|
20240805,182300,16334506300,24900,24900,24900,24900,0
|
|
20240805,182200,16334506300,24900,24900,24900,24900,0
|
|
20240805,182100,16334506300,24900,24900,24900,24900,0
|
|
20240805,182000,16334506300,24900,24900,24900,24900,0
|
|
20240805,181900,16334506300,24900,24900,24900,24900,0
|
|
20240805,181800,16334506300,24900,24900,24900,24900,13027
|
|
20240805,181700,16334506300,24900,24900,24900,24900,0
|
|
20240805,181600,16334506300,24900,24900,24900,24900,0
|
|
20240805,181500,16334506300,24900,24900,24900,24900,0
|
|
20240805,181400,16334506300,24900,24900,24900,24900,0
|
|
20240805,181300,16334506300,24900,24900,24900,24900,0
|
|
20240805,181200,16334506300,24900,24900,24900,24900,0
|
|
20240805,181100,16334506300,24900,24900,24900,24900,0
|
|
20240805,181000,16334506300,24900,24900,24900,24900,0
|
|
20240805,180900,16334506300,24900,24900,24900,24900,0
|
|
20240805,180800,16334506300,24900,24900,24900,24900,0
|
|
20240805,180700,16334506300,24900,24900,24900,24900,0
|
|
20240805,180600,16334506300,24900,24900,24900,24900,0
|
|
20240805,180500,16334506300,24900,24900,24900,24900,0
|
|
20240805,180400,16334506300,24900,24900,24900,24900,0
|
|
20240805,180300,16334506300,24900,24900,24900,24900,0
|
|
20240805,180200,16334506300,24900,24900,24900,24900,0
|
|
20240805,180100,16334506300,24900,24900,24900,24900,0
|
|
20240805,180000,16334506300,24900,24900,24900,24900,0
|
|
20240805,175900,16334506300,24900,24900,24900,24900,0
|
|
20240805,175800,16334506300,24900,24900,24900,24900,0
|
|
20240805,175700,16334506300,24900,24900,24900,24900,0
|
|
20240805,175600,16334506300,24900,24900,24900,24900,0
|
|
20240805,175500,16334506300,24900,24900,24900,24900,0
|
|
20240805,175400,16334506300,24900,24900,24900,24900,0
|
|
20240805,175300,16334506300,24900,24900,24900,24900,0
|
|
20240805,175200,16334506300,24900,24900,24900,24900,0
|
|
20240805,175100,16334506300,24900,24900,24900,24900,0
|
|
20240805,175000,16334506300,24900,24900,24900,24900,0
|
|
20240805,174900,16334506300,24900,24900,24900,24900,0
|
|
20240805,174800,16334506300,24900,24900,24900,24900,13027
|
|
20240805,174700,16334506300,24900,24900,24900,24900,0
|
|
20240805,174600,16334506300,24900,24900,24900,24900,0
|
|
20240805,174500,16334506300,24900,24900,24900,24900,0
|
|
20240805,174400,16334506300,24900,24900,24900,24900,0
|
|
20240805,174300,16334506300,24900,24900,24900,24900,0
|
|
20240805,174200,16334506300,24900,24900,24900,24900,0
|
|
20240805,174100,16334506300,24900,24900,24900,24900,0
|
|
20240805,174000,16334506300,24900,24900,24900,24900,0
|
|
20240805,173900,16334506300,24900,24900,24900,24900,0
|
|
20240805,173800,16334506300,24900,24900,24900,24900,0
|
|
20240805,173700,16334506300,24900,24900,24900,24900,0
|
|
20240805,173600,16334506300,24900,24900,24900,24900,0
|
|
20240805,173500,16334506300,24900,24900,24900,24900,0
|
|
20240805,173400,16334506300,24900,24900,24900,24900,0
|
|
20240805,173300,16334506300,24900,24900,24900,24900,0
|
|
20240805,173200,16334506300,24900,24900,24900,24900,0
|
|
20240805,173100,16334506300,24900,24900,24900,24900,0
|
|
20240805,173000,16334506300,24900,24900,24900,24900,0
|
|
20240805,172900,16334506300,24900,24900,24900,24900,0
|
|
20240805,172800,16334506300,24900,24900,24900,24900,0
|
|
20240805,172700,16334506300,24900,24900,24900,24900,0
|
|
20240805,172600,16334506300,24900,24900,24900,24900,0
|
|
20240805,172500,16334506300,24900,24900,24900,24900,0
|
|
20240805,172400,16334506300,24900,24900,24900,24900,0
|
|
20240805,172300,16334506300,24900,24900,24900,24900,0
|
|
20240805,172200,16334506300,24900,24900,24900,24900,0
|
|
20240805,172100,16334506300,24900,24900,24900,24900,0
|
|
20240805,172000,16334506300,24900,24900,24900,24900,0
|
|
20240805,171900,16334506300,24900,24900,24900,24900,0
|
|
20240805,171800,16334506300,24900,24900,24900,24900,13027
|
|
20240805,171700,16334506300,24900,24900,24900,24900,0
|
|
20240805,171600,16334506300,24900,24900,24900,24900,0
|
|
20240805,171500,16334506300,24900,24900,24900,24900,0
|
|
20240805,171400,16334506300,24900,24900,24900,24900,0
|
|
20240805,171300,16334506300,24900,24900,24900,24900,0
|
|
20240805,171200,16334506300,24900,24900,24900,24900,0
|
|
20240805,171100,16334506300,24900,24900,24900,24900,0
|
|
20240805,171000,16334506300,24900,24900,24900,24900,0
|
|
20240805,170900,16334506300,24900,24900,24900,24900,0
|
|
20240805,170800,16334506300,24900,24900,24900,24900,0
|
|
20240805,170700,16334506300,24900,24900,24900,24900,0
|
|
20240805,170600,16334506300,24900,24900,24900,24900,0
|
|
20240805,170500,16334506300,24900,24900,24900,24900,0
|
|
20240805,170400,16334506300,24900,24900,24900,24900,0
|
|
20240805,170300,16334506300,24900,24900,24900,24900,0
|
|
20240805,170200,16334506300,24900,24900,24900,24900,0
|
|
20240805,170100,16334506300,24900,24900,24900,24900,0
|
|
20240805,170000,16334506300,24900,24900,24900,24900,0
|
|
20240805,165900,16334506300,24900,24900,24900,24900,0
|
|
20240805,165800,16334506300,24900,24900,24900,24900,0
|
|
20240805,165700,16334506300,24900,24900,24900,24900,0
|
|
20240805,165600,16334506300,24900,24900,24900,24900,0
|
|
20240805,165500,16334506300,24900,24900,24900,24900,0
|
|
20240805,165400,16334506300,24900,24900,24900,24900,0
|
|
20240805,165300,16334506300,24900,24900,24900,24900,0
|
|
20240805,165200,16334506300,24900,24900,24900,24900,0
|
|
20240805,165100,16334506300,24900,24900,24900,24900,0
|
|
20240805,165000,16334506300,24900,24900,24900,24900,0
|
|
20240805,164900,16334506300,24900,24900,24900,24900,0
|
|
20240805,164800,16334506300,24900,24900,24900,24900,13027
|
|
20240805,164700,16334506300,24900,24900,24900,24900,0
|
|
20240805,164600,16334506300,24900,24900,24900,24900,0
|
|
20240805,164500,16334506300,24900,24900,24900,24900,0
|
|
20240805,164400,16334506300,24900,24900,24900,24900,0
|
|
20240805,164300,16334506300,24900,24900,24900,24900,0
|
|
20240805,164200,16334506300,24900,24900,24900,24900,0
|
|
20240805,164100,16334506300,24900,24900,24900,24900,0
|
|
20240805,164000,16334506300,24900,24900,24900,24900,0
|
|
20240805,163900,16334506300,24900,24900,24900,24900,0
|
|
20240805,163800,16334506300,24900,24900,24900,24900,0
|
|
20240805,163700,16334506300,24900,24900,24900,24900,0
|
|
20240805,163600,16334506300,24900,24900,24900,24900,0
|
|
20240805,163500,16334506300,24900,24900,24900,24900,0
|
|
20240805,163400,16334506300,24900,24900,24900,24900,0
|
|
20240805,163300,16334506300,24900,24900,24900,24900,0
|
|
20240805,163200,16334506300,24900,24900,24900,24900,0
|
|
20240805,163100,16334506300,24900,24900,24900,24900,0
|
|
20240805,163000,16334506300,24900,24900,24900,24900,0
|
|
20240805,162900,16334506300,24900,24900,24900,24900,0
|
|
20240805,162800,16334506300,24900,24900,24900,24900,0
|
|
20240805,162700,16334506300,24900,24900,24900,24900,0
|
|
20240805,162600,16334506300,24900,24900,24900,24900,0
|
|
20240805,162500,16334506300,24900,24900,24900,24900,0
|
|
20240805,162400,16334506300,24900,24900,24900,24900,0
|
|
20240805,162300,16334506300,24900,24900,24900,24900,0
|
|
20240805,162200,16334506300,24900,24900,24900,24900,0
|
|
20240805,162100,16334506300,24900,24900,24900,24900,0
|
|
20240805,162000,16334506300,24900,24900,24900,24900,0
|
|
20240805,161900,16334506300,24900,24900,24900,24900,0
|
|
20240805,161800,16334506300,24900,24900,24900,24900,13027
|
|
20240805,161700,16334506300,24900,24900,24900,24900,0
|
|
20240805,161600,16334506300,24900,24900,24900,24900,0
|
|
20240805,161500,16334506300,24900,24900,24900,24900,0
|
|
20240805,161400,16334506300,24900,24900,24900,24900,0
|
|
20240805,161300,16334506300,24900,24900,24900,24900,0
|
|
20240805,161200,16334506300,24900,24900,24900,24900,0
|
|
20240805,161100,16334506300,24900,24900,24900,24900,0
|
|
20240805,161000,16334506300,24900,24900,24900,24900,0
|
|
20240805,160900,16334506300,24900,24900,24900,24900,0
|
|
20240805,160800,16334506300,24900,24900,24900,24900,0
|
|
20240805,160700,16334506300,24900,24900,24900,24900,0
|
|
20240805,160600,16334506300,24900,24900,24900,24900,0
|
|
20240805,160500,16334506300,24900,24900,24900,24900,0
|
|
20240805,160400,16334506300,24900,24900,24900,24900,0
|
|
20240805,160300,16334506300,24900,24900,24900,24900,0
|
|
20240805,160200,16334506300,24900,24900,24900,24900,0
|
|
20240805,160100,16334506300,24900,24900,24900,24900,0
|
|
20240805,160000,16334506300,24900,24900,24900,24900,0
|
|
20240805,155900,16334506300,24900,24900,24900,24900,0
|
|
20240805,155800,16334506300,24900,24900,24900,24900,0
|
|
20240805,155700,16334506300,24900,24900,24900,24900,0
|
|
20240805,155600,16334506300,24900,24900,24900,24900,0
|
|
20240805,155500,16334506300,24900,24900,24900,24900,0
|
|
20240805,155400,16334506300,24900,24900,24900,24900,0
|
|
20240805,155300,16334506300,24900,24900,24900,24900,0
|
|
20240805,155200,16334506300,24900,24900,24900,24900,0
|
|
20240805,155100,16334506300,24900,24900,24900,24900,0
|
|
20240805,155000,16334506300,24900,24900,24900,24900,0
|
|
20240805,154900,16334506300,24900,24900,24900,24900,0
|
|
20240805,154800,16334506300,24900,24900,24900,24900,13027
|
|
20240805,154700,16334506300,24900,24900,24900,24900,0
|
|
20240805,154600,16334506300,24900,24900,24900,24900,0
|
|
20240805,154500,16334506300,24900,24900,24900,24900,0
|
|
20240805,154400,16334506300,24900,24900,24900,24900,0
|
|
20240805,154300,16334506300,24900,24900,24900,24900,0
|
|
20240805,154200,16334506300,24900,24900,24900,24900,0
|
|
20240805,154100,16334506300,24900,24900,24900,24900,0
|
|
20240805,154000,16334506300,24900,24900,24900,24900,0
|
|
20240805,153900,16334506300,24900,24900,24900,24900,0
|
|
20240805,153800,16334506300,24900,24900,24900,24900,0
|
|
20240805,153700,16334506300,24900,24900,24900,24900,0
|
|
20240805,153600,16334506300,24900,24900,24900,24900,0
|
|
20240805,153500,16334506300,24900,24900,24900,24900,0
|
|
20240805,153400,16334506300,24900,24900,24900,24900,0
|
|
20240805,153300,16334506300,24900,24900,24900,24900,0
|
|
20240805,153200,16334506300,24900,24900,24900,24900,0
|
|
20240805,153100,16334506300,24900,24900,24900,24900,0
|
|
20240805,153000,16334506300,24900,24900,24900,24900,13027
|
|
20240805,152900,16010134000,25150,25150,25150,25150,0
|
|
20240805,152800,16010134000,25150,25150,25150,25150,0
|
|
20240805,152700,16010134000,25150,25150,25150,25150,0
|
|
20240805,152600,16010134000,25150,25150,25150,25150,0
|
|
20240805,152500,16010134000,25150,25150,25150,25150,0
|
|
20240805,152400,16010134000,25150,25150,25150,25150,0
|
|
20240805,152300,16010134000,25150,25150,25150,25150,0
|
|
20240805,152200,16010134000,25150,25150,25150,25150,0
|
|
20240805,152100,16010134000,25150,25150,25150,25150,0
|
|
20240805,152000,16010134000,25150,25150,25150,25150,0
|
|
20240805,151900,16010134000,25150,25350,25450,25150,3138
|
|
20240805,151800,15930977000,25200,25200,25250,25100,3941
|
|
20240805,151700,15831665700,25050,25150,25200,25000,2031
|
|
20240805,151600,15780594300,25200,25050,25250,25050,4849
|
|
20240805,151500,15658756500,25050,25000,25050,24900,2715
|
|
20240805,151400,15591006100,25000,25000,25000,24900,1503
|
|
20240805,151300,15553484750,24950,25000,25000,24850,1779
|
|
20240805,151200,15509141850,25000,25050,25100,24850,8323
|
|
20240805,151100,15301802950,25050,25000,25050,24900,1319
|
|
20240805,151000,15268838800,25000,24900,25000,24850,954
|
|
20240805,150900,15245063750,24900,25100,25100,24850,3171
|
|
20240805,150800,15166001550,25050,25150,25200,25000,2200
|
|
20240805,150700,15110804950,25200,25200,25200,25000,2478
|
|
20240805,150600,15048675900,25100,25200,25350,25050,1277
|
|
20240805,150500,15016498550,25200,25250,25300,25000,2757
|
|
20240805,150400,14947175150,25300,25300,25300,25150,4022
|
|
20240805,150300,14845656500,25250,25350,25400,25250,3085
|
|
20240805,150200,14767592150,25400,25300,25450,25200,4287
|
|
20240805,150100,14659114600,25300,25150,25300,25100,6993
|
|
20240805,150000,14482685100,25150,25150,25200,25000,7258
|
|
20240805,145900,14300508200,25100,24950,25150,24900,6680
|
|
20240805,145800,14133458400,24950,24800,25000,24750,4698
|
|
20240805,145700,14016545100,24750,24650,24800,24600,5789
|
|
20240805,145600,13873434300,24600,24500,24600,24250,10877
|
|
20240805,145500,13607723750,24450,24600,24600,24450,4512
|
|
20240805,145400,13497221050,24500,24550,24650,24500,2838
|
|
20240805,145300,13427402950,24600,24550,24650,24500,3156
|
|
20240805,145200,13349918350,24550,24850,24850,24500,6811
|
|
20240805,145100,13181915350,24900,25000,25000,24800,8711
|
|
20240805,145000,12964900200,25000,25050,25150,24950,4433
|
|
20240805,144900,12853850800,25000,25050,25100,24950,3311
|
|
20240805,144800,12771044300,25100,25200,25250,25000,5036
|
|
20240805,144700,12644781550,25200,25350,25400,25150,5922
|
|
20240805,144600,12495240400,25400,25450,25450,25350,1464
|
|
20240805,144500,12458060000,25450,25550,25550,25400,6362
|
|
20240805,144400,12295851500,25550,25100,25650,25100,7743
|
|
20240805,144300,12099503000,25150,25250,25250,25150,1859
|
|
20240805,144200,12052724500,25200,25250,25250,25150,5518
|
|
20240805,144100,11913587450,25250,25300,25300,25200,1956
|
|
20240805,144000,11864228500,25350,25250,25350,25150,2736
|
|
20240805,143900,11795315300,25250,25450,25450,25250,2720
|
|
20240805,143800,11726280700,25450,25450,25500,25400,2336
|
|
20240805,143700,11666878800,25500,25500,25550,25450,1987
|
|
20240805,143600,11616216950,25550,25650,25650,25500,2249
|
|
20240805,143500,11558758700,25650,25650,25700,25600,2130
|
|
20240805,143400,11504196500,25650,25650,25700,25600,1634
|
|
20240805,143300,11462267900,25650,25650,25650,25600,413
|
|
20240805,143200,11451681300,25650,25600,25650,25550,1719
|
|
20240805,143100,11407681550,25600,25600,25650,25550,2362
|
|
20240805,143000,11347261600,25600,25800,25800,25600,3007
|
|
20240805,142900,11269951100,25800,25800,25900,25750,1669
|
|
20240805,142800,11226849100,25800,25800,25850,25750,1214
|
|
20240805,142700,11195504750,25800,25850,25900,25750,2497
|
|
20240805,142600,11131026600,25800,25900,25900,25800,6919
|
|
20240805,142500,10951982950,25900,25900,25900,25900,0
|
|
20240805,142400,10951982950,25900,25900,25900,25900,0
|
|
20240805,142300,10951982950,25900,25900,25900,25900,0
|
|
20240805,142200,10951982950,25900,25900,25900,25900,0
|
|
20240805,142100,10951982950,25900,25900,25900,25900,0
|
|
20240805,142000,10951982950,25900,25900,25900,25900,0
|
|
20240805,141900,10951982950,25900,25900,25900,25900,0
|
|
20240805,141800,10951982950,25900,25900,25900,25900,0
|
|
20240805,141700,10951982950,25900,25900,25900,25900,0
|
|
20240805,141600,10951982950,25900,25900,25900,25900,0
|
|
20240805,141500,10951982950,25900,25900,25900,25900,0
|
|
20240805,141400,10951982950,25900,25900,25900,25900,0
|
|
20240805,141300,10951982950,25900,25900,25900,25900,0
|
|
20240805,141200,10951982950,25900,25900,25900,25900,0
|
|
20240805,141100,10951982950,25900,25900,25900,25900,0
|
|
20240805,141000,10951982950,25900,25900,25900,25900,0
|
|
20240805,140900,10951982950,25900,25900,25900,25900,0
|
|
20240805,140800,10951982950,25900,25900,25900,25900,0
|
|
20240805,140700,10951982950,25900,25900,25900,25900,0
|
|
20240805,140600,10951982950,25900,25900,25900,25900,0
|
|
20240805,140500,10951982950,25900,25900,25900,25900,0
|
|
20240805,140400,10951982950,25900,25900,25900,25900,0
|
|
20240805,140300,10951982950,25900,25900,25900,25900,0
|
|
20240805,140200,10951982950,25900,25900,25900,25900,0
|
|
20240805,140100,10951982950,25900,25900,25900,25900,0
|
|
20240805,140000,10951982950,25900,25900,25900,25900,0
|
|
20240805,135900,10951982950,25900,25900,25900,25900,0
|
|
20240805,135800,10951982950,25900,25900,25900,25900,0
|
|
20240805,135700,10951982950,25900,25900,25900,25900,0
|
|
20240805,135600,10951982950,25900,25900,25900,25900,0
|
|
20240805,135500,10951982950,25900,25950,25950,25900,1381
|
|
20240805,135400,10916170500,26000,26050,26050,25900,1148
|
|
20240805,135300,10886355150,26050,26050,26050,26000,626
|
|
20240805,135200,10870065550,26050,26050,26100,26000,1180
|
|
20240805,135100,10839321350,26050,26050,26100,25950,1764
|
|
20240805,135000,10793369450,26050,26000,26050,25950,4299
|
|
20240805,134900,10681632350,26000,25900,26000,25900,3718
|
|
20240805,134800,10585190750,25950,26000,26000,25950,1322
|
|
20240805,134700,10550862900,25950,25950,26000,25950,711
|
|
20240805,134600,10532384500,26000,25950,26050,25950,808
|
|
20240805,134500,10511384000,25950,26000,26000,25900,1642
|
|
20240805,134400,10468772250,26000,26050,26050,26000,1525
|
|
20240805,134300,10429107100,26000,26050,26050,25950,5819
|
|
20240805,134200,10277798000,26050,26100,26100,26000,5527
|
|
20240805,134100,10133824250,26100,26150,26150,26050,1242
|
|
20240805,134000,10101416550,26100,26200,26200,26100,828
|
|
20240805,133900,10079790950,26200,26150,26200,26100,702
|
|
20240805,133800,10061431400,26100,26100,26200,26100,743
|
|
20240805,133700,10042020650,26100,26200,26200,26100,7522
|
|
20240805,133600,9845599150,26200,26250,26250,26150,3011
|
|
20240805,133500,9766717100,26150,26150,26250,26150,1253
|
|
20240805,133400,9733891600,26200,26250,26300,26150,1608
|
|
20240805,133300,9691755350,26250,26350,26350,26250,2457
|
|
20240805,133200,9627181550,26400,26400,26400,26350,596
|
|
20240805,133100,9611473250,26400,26350,26400,26300,933
|
|
20240805,133000,9586899950,26350,26350,26400,26300,706
|
|
20240805,132900,9568302700,26300,26350,26350,26300,161
|
|
20240805,132800,9564064400,26350,26400,26400,26300,1098
|
|
20240805,132700,9535125000,26400,26250,26400,26250,1155
|
|
20240805,132600,9504723900,26300,26300,26350,26250,471
|
|
20240805,132500,9492352500,26250,26300,26350,26250,1361
|
|
20240805,132400,9456552550,26350,26350,26400,26300,893
|
|
20240805,132300,9433014850,26350,26400,26400,26350,382
|
|
20240805,132200,9422935250,26350,26300,26400,26300,1201
|
|
20240805,132100,9391286850,26350,26300,26350,26300,788
|
|
20240805,132000,9370542350,26300,26400,26450,26300,1993
|
|
20240805,131900,9317982350,26400,26450,26450,26400,875
|
|
20240805,131800,9294875100,26450,26400,26450,26400,363
|
|
20240805,131700,9285276550,26400,26450,26500,26400,505
|
|
20240805,131600,9271925550,26450,26500,26500,26350,1066
|
|
20240805,131500,9243780650,26450,26400,26500,26400,789
|
|
20240805,131400,9222920550,26400,26400,26400,26350,589
|
|
20240805,131300,9207372900,26450,26400,26450,26350,789
|
|
20240805,131200,9186543100,26400,26400,26400,26300,462
|
|
20240805,131100,9174362900,26350,26400,26400,26300,483
|
|
20240805,131000,9161640500,26400,26450,26450,26300,708
|
|
20240805,130900,9142978900,26450,26400,26500,26400,351
|
|
20240805,130800,9133693850,26400,26400,26400,26350,361
|
|
20240805,130700,9124175300,26350,26350,26400,26350,538
|
|
20240805,130600,9109991650,26400,26400,26450,26350,3265
|
|
20240805,130500,9023720150,26400,26250,26450,26250,2891
|
|
20240805,130400,8947531300,26250,26250,26350,26250,1293
|
|
20240805,130300,8913568300,26200,26300,26300,26200,1456
|
|
20240805,130200,8875373600,26300,26350,26350,26300,710
|
|
20240805,130100,8856680400,26300,26300,26350,26250,2573
|
|
20240805,130000,8789023400,26250,26350,26350,26250,3451
|
|
20240805,125900,8698306850,26350,26400,26400,26350,636
|
|
20240805,125800,8681522900,26350,26400,26400,26300,2495
|
|
20240805,125700,8615776100,26450,26350,26450,26350,852
|
|
20240805,125600,8593281250,26350,26400,26400,26350,259
|
|
20240805,125500,8586447200,26400,26400,26450,26350,1565
|
|
20240805,125400,8545142300,26500,26350,26500,26300,3075
|
|
20240805,125300,8464084450,26400,26450,26500,26350,4478
|
|
20240805,125200,8345855550,26450,26450,26550,26450,3044
|
|
20240805,125100,8265299200,26450,26500,26550,26450,1409
|
|
20240805,125000,8227970350,26550,26550,26550,26500,169
|
|
20240805,124900,8223487250,26550,26550,26550,26500,261
|
|
20240805,124800,8216558400,26550,26550,26550,26500,542
|
|
20240805,124700,8202179950,26550,26550,26550,26500,317
|
|
20240805,124600,8193770550,26500,26550,26550,26500,819
|
|
20240805,124500,8172051050,26500,26500,26550,26500,310
|
|
20240805,124400,8163826750,26500,26550,26550,26500,236
|
|
20240805,124300,8157567750,26550,26600,26600,26550,754
|
|
20240805,124200,8137538300,26600,26550,26650,26550,1751
|
|
20240805,124100,8090989250,26550,26550,26550,26450,868
|
|
20240805,124000,8067985900,26550,26600,26600,26500,376
|
|
20240805,123900,8057998300,26550,26600,26600,26550,239
|
|
20240805,123800,8051646100,26550,26500,26550,26450,634
|
|
20240805,123700,8034837500,26500,26550,26600,26500,622
|
|
20240805,123600,8018320300,26550,26550,26550,26450,361
|
|
20240805,123500,8008757550,26550,26500,26550,26500,295
|
|
20240805,123400,8000930250,26550,26500,26550,26450,540
|
|
20240805,123300,7986615000,26500,26550,26600,26450,864
|
|
20240805,123200,7963712350,26550,26500,26600,26500,769
|
|
20240805,123100,7943271200,26500,26550,26550,26500,464
|
|
20240805,123000,7930956350,26500,26550,26550,26500,609
|
|
20240805,122900,7914809950,26550,26550,26550,26500,122
|
|
20240805,122800,7911572000,26550,26550,26600,26500,378
|
|
20240805,122700,7901534350,26550,26500,26600,26500,411
|
|
20240805,122600,7890624150,26550,26550,26600,26500,444
|
|
20240805,122500,7878839650,26550,26600,26600,26550,662
|
|
20240805,122400,7861250000,26550,26600,26600,26550,497
|
|
20240805,122300,7848039100,26550,26550,26600,26550,327
|
|
20240805,122200,7839348350,26600,26550,26650,26550,286
|
|
20240805,122100,7831745950,26550,26600,26600,26550,549
|
|
20240805,122000,7817154100,26600,26500,26600,26450,596
|
|
20240805,121900,7801349000,26500,26500,26500,26450,403
|
|
20240805,121800,7790672900,26500,26450,26500,26450,574
|
|
20240805,121700,7775484150,26500,26450,26500,26450,585
|
|
20240805,121600,7760001900,26500,26550,26550,26450,454
|
|
20240805,121500,7747968150,26600,26550,26600,26450,1071
|
|
20240805,121400,7719586000,26550,26500,26550,26500,1219
|
|
20240805,121300,7687276150,26600,26500,26600,26450,1273
|
|
20240805,121200,7653557450,26500,26450,26550,26450,567
|
|
20240805,121100,7638524400,26500,26450,26550,26450,1632
|
|
20240805,121000,7595315400,26450,26550,26600,26450,4640
|
|
20240805,120900,7472348250,26500,26600,26600,26500,406
|
|
20240805,120800,7461561500,26550,26600,26600,26500,520
|
|
20240805,120700,7447765700,26550,26550,26600,26500,419
|
|
20240805,120600,7436650050,26550,26600,26650,26500,635
|
|
20240805,120500,7419790250,26550,26550,26650,26500,1053
|
|
20240805,120400,7391863600,26550,26550,26600,26550,421
|
|
20240805,120300,7380676900,26600,26650,26700,26550,1366
|
|
20240805,120200,7344291650,26650,26650,26700,26650,618
|
|
20240805,120100,7327802800,26700,26600,26700,26550,3724
|
|
20240805,120000,7228641000,26600,26500,26600,26500,1396
|
|
20240805,115900,7191581450,26500,26550,26550,26500,1512
|
|
20240805,115800,7151493500,26600,26550,26600,26500,455
|
|
20240805,115700,7139407300,26550,26550,26600,26550,356
|
|
20240805,115600,7129950200,26550,26500,26600,26450,1980
|
|
20240805,115500,7077406300,26500,26500,26550,26450,1769
|
|
20240805,115400,7030524700,26550,26550,26550,26500,806
|
|
20240805,115300,7009126900,26550,26500,26600,26450,1165
|
|
20240805,115200,6978244650,26500,26500,26550,26450,988
|
|
20240805,115100,6952050500,26500,26450,26500,26450,1255
|
|
20240805,115000,6918848850,26450,26550,26550,26450,1304
|
|
20240805,114900,6884303900,26550,26500,26600,26500,2021
|
|
20240805,114800,6830658200,26500,26500,26550,26450,1816
|
|
20240805,114700,6782594750,26500,26550,26600,26500,1887
|
|
20240805,114600,6732541950,26550,26600,26600,26500,609
|
|
20240805,114500,6716372750,26600,26600,26600,26500,1629
|
|
20240805,114400,6673102150,26550,26600,26650,26550,437
|
|
20240805,114300,6661491300,26600,26650,26700,26600,512
|
|
20240805,114200,6647846950,26600,26600,26650,26550,1794
|
|
20240805,114100,6600060350,26600,26750,26750,26500,10926
|
|
20240805,114000,6309671300,26750,26750,26750,26700,1403
|
|
20240805,113900,6272207850,26750,26750,26800,26750,1552
|
|
20240805,113800,6230682250,26800,26850,26850,26800,551
|
|
20240805,113700,6215911000,26800,26800,26850,26800,148
|
|
20240805,113600,6211941350,26800,26800,26850,26800,867
|
|
20240805,113500,6188704750,26800,26800,26850,26800,667
|
|
20240805,113400,6170824000,26850,26900,26900,26800,609
|
|
20240805,113300,6154466000,26900,26900,26900,26850,162
|
|
20240805,113200,6150109850,26900,26850,26900,26800,344
|
|
20240805,113100,6140873700,26850,26900,26900,26850,734
|
|
20240805,113000,6121162250,26900,27000,27000,26850,2420
|
|
20240805,112900,6056105300,27000,27000,27000,26950,422
|
|
20240805,112800,6044716800,26950,27000,27000,26950,431
|
|
20240805,112700,6033092150,27000,26950,27000,26950,290
|
|
20240805,112600,6025267550,27000,27000,27000,26950,468
|
|
20240805,112500,6012645400,27000,26950,27000,26900,1070
|
|
20240805,112400,5983811350,26950,26950,26950,26900,457
|
|
20240805,112300,5971509400,26950,26950,26950,26850,654
|
|
20240805,112200,5953908700,26900,26850,26950,26850,4963
|
|
20240805,112100,5820568250,26900,26850,26900,26800,1008
|
|
20240805,112000,5793498400,26800,26850,26900,26800,1439
|
|
20240805,111900,5754891950,26850,26850,26900,26800,682
|
|
20240805,111800,5736579700,26850,26750,26850,26700,2985
|
|
20240805,111700,5656636900,26800,26800,26800,26750,1878
|
|
20240805,111600,5606375000,26850,26850,26850,26800,275
|
|
20240805,111500,5598991350,26800,26800,26850,26750,1343
|
|
20240805,111400,5563002750,26800,26850,26850,26800,1601
|
|
20240805,111300,5520091750,26850,26800,26850,26800,149
|
|
20240805,111200,5516093750,26850,26850,26850,26800,511
|
|
20240805,111100,5502375350,26900,26900,26900,26850,266
|
|
20240805,111000,5495223300,26900,26900,26950,26900,522
|
|
20240805,110900,5481178800,26900,26850,26900,26800,1490
|
|
20240805,110800,5441207550,26850,26900,26900,26800,5385
|
|
20240805,110700,5296745500,26900,26900,26950,26850,1303
|
|
20240805,110600,5261693100,26850,26900,26900,26850,400
|
|
20240805,110500,5250940900,26850,26900,26900,26850,201
|
|
20240805,110400,5245539100,26850,26950,26950,26850,3925
|
|
20240805,110300,5140070250,26950,26950,27000,26950,958
|
|
20240805,110200,5114246550,26950,27000,27000,26900,806
|
|
20240805,110100,5092519900,27000,26950,27000,26950,494
|
|
20240805,110000,5079193800,26950,27000,27000,26950,317
|
|
20240805,105900,5070642850,26950,27050,27050,26950,624
|
|
20240805,105800,5053798900,27000,27100,27100,27000,529
|
|
20240805,105700,5039510550,27100,27000,27100,27000,314
|
|
20240805,105600,5031020250,27050,27050,27150,27050,2505
|
|
20240805,105500,4963193100,27050,26950,27050,26950,726
|
|
20240805,105400,4943607350,27000,26950,27000,26950,362
|
|
20240805,105300,4933843750,26950,27000,27000,26950,586
|
|
20240805,105200,4918024150,26950,27000,27000,26900,2242
|
|
20240805,105100,4857608000,27000,26950,27000,26950,204
|
|
20240805,105000,4852105850,26950,27000,27000,26950,193
|
|
20240805,104900,4846899450,27000,27100,27100,27000,2699
|
|
20240805,104800,4773999450,27050,27150,27150,27000,873
|
|
20240805,104700,4750352650,27100,27100,27150,27100,236
|
|
20240805,104600,4743954850,27000,27050,27050,27000,388
|
|
20240805,104500,4733469450,27100,27000,27100,27000,491
|
|
20240805,104400,4720186200,27000,27000,27000,26900,1970
|
|
20240805,104300,4667041050,26950,27050,27050,26950,654
|
|
20240805,104200,4649408250,27050,27050,27050,26950,239
|
|
20240805,104100,4642947350,27050,27150,27150,27000,138
|
|
20240805,104000,4639218250,27150,27050,27150,26900,803
|
|
20240805,103900,4617505000,27000,26950,27100,26950,1251
|
|
20240805,103800,4583688950,26950,26950,27000,26950,865
|
|
20240805,103700,4560346850,27000,27000,27000,26900,1102
|
|
20240805,103600,4530659400,27000,26850,27000,26850,2487
|
|
20240805,103500,4463770200,26850,26950,26950,26850,1728
|
|
20240805,103400,4417324200,26900,26850,26950,26850,2383
|
|
20240805,103300,4353284850,26900,26950,26950,26850,494
|
|
20240805,103200,4339990450,26950,26950,26950,26900,381
|
|
20240805,103100,4329738000,26950,26900,26950,26900,1471
|
|
20240805,103000,4290143500,26900,26850,26950,26850,476
|
|
20240805,102900,4277349700,26900,26900,26950,26850,3693
|
|
20240805,102800,4178172100,26950,26900,26950,26850,305
|
|
20240805,102700,4169960350,26900,26900,26950,26850,2922
|
|
20240805,102600,4091353050,26900,26950,27000,26900,1021
|
|
20240805,102500,4063849800,26950,26950,27000,26950,109
|
|
20240805,102400,4060910050,26950,26950,27000,26900,1445
|
|
20240805,102300,4021967550,26950,26950,26950,26900,550
|
|
20240805,102200,4007151300,26950,27100,27100,26950,1452
|
|
20240805,102100,3967920850,27100,26950,27100,26950,904
|
|
20240805,102000,3943487650,26950,26950,27000,26850,2180
|
|
20240805,101900,3884837900,26950,27100,27100,26950,1055
|
|
20240805,101800,3856370350,27100,26950,27100,26900,2022
|
|
20240805,101700,3801730450,26950,26900,26950,26850,1544
|
|
20240805,101600,3760193900,26950,26900,26950,26850,864
|
|
20240805,101500,3736953100,26900,27000,27000,26850,4764
|
|
20240805,101400,3608768850,26950,27050,27050,26950,2454
|
|
20240805,101300,3542603250,27050,27100,27100,27050,816
|
|
20240805,101200,3520522150,27050,27050,27100,27000,733
|
|
20240805,101100,3500698300,27050,27100,27100,27000,1121
|
|
20240805,101000,3470410150,27100,27000,27100,27000,1614
|
|
20240805,100900,3426764600,27050,27000,27050,27000,5998
|
|
20240805,100800,3264721050,27000,27100,27100,27000,2453
|
|
20240805,100700,3198348800,27150,27150,27150,27050,2130
|
|
20240805,100600,3140618600,27100,27150,27150,27100,245
|
|
20240805,100500,3133976100,27150,27150,27150,27100,445
|
|
20240805,100400,3121909550,27150,27150,27200,27150,1326
|
|
20240805,100300,3085905200,27100,27150,27200,27100,224
|
|
20240805,100200,3079820500,27150,27150,27200,27150,158
|
|
20240805,100100,3075528600,27200,27250,27250,27150,752
|
|
20240805,100000,3055075750,27250,27250,27250,27200,78
|
|
20240805,095900,3052950450,27200,27200,27250,27200,327
|
|
20240805,095800,3044055950,27100,27150,27200,27100,551
|
|
20240805,095700,3029104250,27200,27200,27250,27200,103
|
|
20240805,095600,3026302500,27200,27150,27200,27150,551
|
|
20240805,095500,3011318650,27200,27100,27250,27100,557
|
|
20240805,095400,2996187000,27150,27250,27250,27100,454
|
|
20240805,095300,2983861250,27200,27150,27200,27150,1356
|
|
20240805,095200,2947010050,27200,27150,27200,27150,995
|
|
20240805,095100,2919954550,27200,27200,27250,27150,865
|
|
20240805,095000,2896426600,27200,27350,27350,27200,332
|
|
20240805,094900,2887366500,27400,27200,27400,27200,1594
|
|
20240805,094800,2843838950,27200,27300,27300,27200,198
|
|
20240805,094700,2838441450,27300,27350,27350,27250,1387
|
|
20240805,094600,2800604350,27350,27450,27450,27350,971
|
|
20240805,094500,2774018700,27450,27400,27450,27350,403
|
|
20240805,094400,2762974650,27400,27500,27500,27350,394
|
|
20240805,094300,2752175900,27450,27450,27500,27450,253
|
|
20240805,094200,2745223100,27500,27550,27550,27500,979
|
|
20240805,094100,2718288050,27550,27500,27550,27450,1038
|
|
20240805,094000,2689741700,27500,27350,27500,27350,243
|
|
20240805,093900,2683072750,27350,27400,27400,27350,543
|
|
20240805,093800,2668213500,27400,27500,27500,27350,1841
|
|
20240805,093700,2617700250,27450,27450,27500,27450,873
|
|
20240805,093600,2593729350,27500,27600,27600,27450,220
|
|
20240805,093500,2587676150,27550,27500,27600,27500,1547
|
|
20240805,093400,2545027300,27500,27450,27550,27450,912
|
|
20240805,093300,2519947550,27500,27450,27500,27350,3713
|
|
20240805,093200,2417948750,27400,27350,27400,27250,1472
|
|
20240805,093100,2377744750,27350,27400,27400,27300,1385
|
|
20240805,093000,2339841450,27450,27450,27500,27400,1451
|
|
20240805,092900,2300011750,27450,27500,27550,27400,1367
|
|
20240805,092800,2262398550,27500,27400,27550,27400,1575
|
|
20240805,092700,2219110800,27450,27400,27450,27300,1482
|
|
20240805,092600,2178538750,27400,27350,27400,27300,191
|
|
20240805,092500,2173314750,27400,27150,27400,27150,1561
|
|
20240805,092400,2130688300,27150,27250,27250,27100,3248
|
|
20240805,092300,2042538200,27250,27250,27350,27250,1126
|
|
20240805,092200,2011763400,27350,27250,27400,27250,3328
|
|
20240805,092100,1920939050,27250,27250,27250,27150,3648
|
|
20240805,092000,1821676600,27300,27250,27400,27200,3780
|
|
20240805,091900,1718607550,27250,27300,27300,27200,1622
|
|
20240805,091800,1674404150,27300,27350,27350,27250,878
|
|
20240805,091700,1650448000,27350,27200,27400,27150,3695
|
|
20240805,091600,1549610250,27250,27250,27300,27150,1047
|
|
20240805,091500,1521092650,27250,27300,27300,27200,336
|
|
20240805,091400,1511932500,27300,27150,27300,27100,1633
|
|
20240805,091300,1467555950,27150,27350,27350,27100,6618
|
|
20240805,091200,1287156400,27350,27300,27350,27250,4238
|
|
20240805,091100,1171365100,27250,27200,27300,27200,3073
|
|
20240805,091000,1087600600,27200,27100,27250,27100,2124
|
|
20240805,090900,1029880700,27100,27150,27150,27100,2355
|
|
20240805,090800,965962150,27150,27100,27150,27050,785
|
|
20240805,090700,944691200,27100,27000,27150,27000,2892
|
|
20240805,090600,866414750,27050,27000,27050,26950,2022
|
|
20240805,090500,811849700,26950,26950,27050,26900,2489
|
|
20240805,090400,744719100,26950,27050,27050,26950,4128
|
|
20240805,090300,633166050,27050,27150,27150,27050,2810
|
|
20240805,090200,557073050,27150,27100,27200,27000,4217
|
|
20240805,090100,442833350,27050,27100,27150,27050,3179
|
|
20240805,090000,356674500,27100,27000,27250,27000,13204
|