652 lines
35 KiB
CSV
652 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,194900,13261713150,26900,26900,26900,26900,4974
|
|
20240806,194800,13261713150,26900,26900,26900,26900,0
|
|
20240806,194700,13261713150,26900,26900,26900,26900,0
|
|
20240806,194600,13261713150,26900,26900,26900,26900,0
|
|
20240806,194500,13261713150,26900,26900,26900,26900,0
|
|
20240806,194400,13261713150,26900,26900,26900,26900,0
|
|
20240806,194300,13261713150,26900,26900,26900,26900,0
|
|
20240806,194200,13261713150,26900,26900,26900,26900,0
|
|
20240806,194100,13261713150,26900,26900,26900,26900,0
|
|
20240806,194000,13261713150,26900,26900,26900,26900,0
|
|
20240806,193900,13261713150,26900,26900,26900,26900,0
|
|
20240806,193800,13261713150,26900,26900,26900,26900,0
|
|
20240806,193700,13261713150,26900,26900,26900,26900,0
|
|
20240806,193600,13261713150,26900,26900,26900,26900,0
|
|
20240806,193500,13261713150,26900,26900,26900,26900,0
|
|
20240806,193400,13261713150,26900,26900,26900,26900,0
|
|
20240806,193300,13261713150,26900,26900,26900,26900,0
|
|
20240806,193200,13261713150,26900,26900,26900,26900,0
|
|
20240806,193100,13261713150,26900,26900,26900,26900,0
|
|
20240806,193000,13261713150,26900,26900,26900,26900,0
|
|
20240806,192900,13261713150,26900,26900,26900,26900,0
|
|
20240806,192800,13261713150,26900,26900,26900,26900,0
|
|
20240806,192700,13261713150,26900,26900,26900,26900,0
|
|
20240806,192600,13261713150,26900,26900,26900,26900,0
|
|
20240806,192500,13261713150,26900,26900,26900,26900,0
|
|
20240806,192400,13261713150,26900,26900,26900,26900,0
|
|
20240806,192300,13261713150,26900,26900,26900,26900,0
|
|
20240806,192200,13261713150,26900,26900,26900,26900,0
|
|
20240806,192100,13261713150,26900,26900,26900,26900,0
|
|
20240806,192000,13261713150,26900,26900,26900,26900,0
|
|
20240806,191900,13261713150,26900,26900,26900,26900,4974
|
|
20240806,191800,13261713150,26900,26900,26900,26900,0
|
|
20240806,191700,13261713150,26900,26900,26900,26900,0
|
|
20240806,191600,13261713150,26900,26900,26900,26900,0
|
|
20240806,191500,13261713150,26900,26900,26900,26900,0
|
|
20240806,191400,13261713150,26900,26900,26900,26900,0
|
|
20240806,191300,13261713150,26900,26900,26900,26900,0
|
|
20240806,191200,13261713150,26900,26900,26900,26900,0
|
|
20240806,191100,13261713150,26900,26900,26900,26900,0
|
|
20240806,191000,13261713150,26900,26900,26900,26900,0
|
|
20240806,190900,13261713150,26900,26900,26900,26900,0
|
|
20240806,190800,13261713150,26900,26900,26900,26900,0
|
|
20240806,190700,13261713150,26900,26900,26900,26900,0
|
|
20240806,190600,13261713150,26900,26900,26900,26900,0
|
|
20240806,190500,13261713150,26900,26900,26900,26900,0
|
|
20240806,190400,13261713150,26900,26900,26900,26900,0
|
|
20240806,190300,13261713150,26900,26900,26900,26900,0
|
|
20240806,190200,13261713150,26900,26900,26900,26900,0
|
|
20240806,190100,13261713150,26900,26900,26900,26900,0
|
|
20240806,190000,13261713150,26900,26900,26900,26900,0
|
|
20240806,185900,13261713150,26900,26900,26900,26900,0
|
|
20240806,185800,13261713150,26900,26900,26900,26900,0
|
|
20240806,185700,13261713150,26900,26900,26900,26900,0
|
|
20240806,185600,13261713150,26900,26900,26900,26900,0
|
|
20240806,185500,13261713150,26900,26900,26900,26900,0
|
|
20240806,185400,13261713150,26900,26900,26900,26900,0
|
|
20240806,185300,13261713150,26900,26900,26900,26900,0
|
|
20240806,185200,13261713150,26900,26900,26900,26900,0
|
|
20240806,185100,13261713150,26900,26900,26900,26900,0
|
|
20240806,185000,13261713150,26900,26900,26900,26900,0
|
|
20240806,184900,13261713150,26900,26900,26900,26900,4974
|
|
20240806,184800,13261713150,26900,26900,26900,26900,0
|
|
20240806,184700,13261713150,26900,26900,26900,26900,0
|
|
20240806,184600,13261713150,26900,26900,26900,26900,0
|
|
20240806,184500,13261713150,26900,26900,26900,26900,0
|
|
20240806,184400,13261713150,26900,26900,26900,26900,0
|
|
20240806,184300,13261713150,26900,26900,26900,26900,0
|
|
20240806,184200,13261713150,26900,26900,26900,26900,0
|
|
20240806,184100,13261713150,26900,26900,26900,26900,0
|
|
20240806,184000,13261713150,26900,26900,26900,26900,0
|
|
20240806,183900,13261713150,26900,26900,26900,26900,0
|
|
20240806,183800,13261713150,26900,26900,26900,26900,0
|
|
20240806,183700,13261713150,26900,26900,26900,26900,0
|
|
20240806,183600,13261713150,26900,26900,26900,26900,0
|
|
20240806,183500,13261713150,26900,26900,26900,26900,0
|
|
20240806,183400,13261713150,26900,26900,26900,26900,0
|
|
20240806,183300,13261713150,26900,26900,26900,26900,0
|
|
20240806,183200,13261713150,26900,26900,26900,26900,0
|
|
20240806,183100,13261713150,26900,26900,26900,26900,0
|
|
20240806,183000,13261713150,26900,26900,26900,26900,0
|
|
20240806,182900,13261713150,26900,26900,26900,26900,0
|
|
20240806,182800,13261713150,26900,26900,26900,26900,0
|
|
20240806,182700,13261713150,26900,26900,26900,26900,0
|
|
20240806,182600,13261713150,26900,26900,26900,26900,0
|
|
20240806,182500,13261713150,26900,26900,26900,26900,0
|
|
20240806,182400,13261713150,26900,26900,26900,26900,0
|
|
20240806,182300,13261713150,26900,26900,26900,26900,0
|
|
20240806,182200,13261713150,26900,26900,26900,26900,0
|
|
20240806,182100,13261713150,26900,26900,26900,26900,0
|
|
20240806,182000,13261713150,26900,26900,26900,26900,0
|
|
20240806,181900,13261713150,26900,26900,26900,26900,4974
|
|
20240806,181800,13261713150,26900,26900,26900,26900,0
|
|
20240806,181700,13261713150,26900,26900,26900,26900,0
|
|
20240806,181600,13261713150,26900,26900,26900,26900,0
|
|
20240806,181500,13261713150,26900,26900,26900,26900,0
|
|
20240806,181400,13261713150,26900,26900,26900,26900,0
|
|
20240806,181300,13261713150,26900,26900,26900,26900,0
|
|
20240806,181200,13261713150,26900,26900,26900,26900,0
|
|
20240806,181100,13261713150,26900,26900,26900,26900,0
|
|
20240806,181000,13261713150,26900,26900,26900,26900,0
|
|
20240806,180900,13261713150,26900,26900,26900,26900,0
|
|
20240806,180800,13261713150,26900,26900,26900,26900,0
|
|
20240806,180700,13261713150,26900,26900,26900,26900,0
|
|
20240806,180600,13261713150,26900,26900,26900,26900,0
|
|
20240806,180500,13261713150,26900,26900,26900,26900,0
|
|
20240806,180400,13261713150,26900,26900,26900,26900,0
|
|
20240806,180300,13261713150,26900,26900,26900,26900,0
|
|
20240806,180200,13261713150,26900,26900,26900,26900,0
|
|
20240806,180100,13261713150,26900,26900,26900,26900,0
|
|
20240806,180000,13261713150,26900,26900,26900,26900,0
|
|
20240806,175900,13261713150,26900,26900,26900,26900,0
|
|
20240806,175800,13261713150,26900,26900,26900,26900,0
|
|
20240806,175700,13261713150,26900,26900,26900,26900,0
|
|
20240806,175600,13261713150,26900,26900,26900,26900,0
|
|
20240806,175500,13261713150,26900,26900,26900,26900,0
|
|
20240806,175400,13261713150,26900,26900,26900,26900,0
|
|
20240806,175300,13261713150,26900,26900,26900,26900,0
|
|
20240806,175200,13261713150,26900,26900,26900,26900,0
|
|
20240806,175100,13261713150,26900,26900,26900,26900,0
|
|
20240806,175000,13261713150,26900,26900,26900,26900,0
|
|
20240806,174900,13261713150,26900,26900,26900,26900,4974
|
|
20240806,174800,13261713150,26900,26900,26900,26900,0
|
|
20240806,174700,13261713150,26900,26900,26900,26900,0
|
|
20240806,174600,13261713150,26900,26900,26900,26900,0
|
|
20240806,174500,13261713150,26900,26900,26900,26900,0
|
|
20240806,174400,13261713150,26900,26900,26900,26900,0
|
|
20240806,174300,13261713150,26900,26900,26900,26900,0
|
|
20240806,174200,13261713150,26900,26900,26900,26900,0
|
|
20240806,174100,13261713150,26900,26900,26900,26900,0
|
|
20240806,174000,13261713150,26900,26900,26900,26900,0
|
|
20240806,173900,13261713150,26900,26900,26900,26900,0
|
|
20240806,173800,13261713150,26900,26900,26900,26900,0
|
|
20240806,173700,13261713150,26900,26900,26900,26900,0
|
|
20240806,173600,13261713150,26900,26900,26900,26900,0
|
|
20240806,173500,13261713150,26900,26900,26900,26900,0
|
|
20240806,173400,13261713150,26900,26900,26900,26900,0
|
|
20240806,173300,13261713150,26900,26900,26900,26900,0
|
|
20240806,173200,13261713150,26900,26900,26900,26900,0
|
|
20240806,173100,13261713150,26900,26900,26900,26900,0
|
|
20240806,173000,13261713150,26900,26900,26900,26900,0
|
|
20240806,172900,13261713150,26900,26900,26900,26900,0
|
|
20240806,172800,13261713150,26900,26900,26900,26900,0
|
|
20240806,172700,13261713150,26900,26900,26900,26900,0
|
|
20240806,172600,13261713150,26900,26900,26900,26900,0
|
|
20240806,172500,13261713150,26900,26900,26900,26900,0
|
|
20240806,172400,13261713150,26900,26900,26900,26900,0
|
|
20240806,172300,13261713150,26900,26900,26900,26900,0
|
|
20240806,172200,13261713150,26900,26900,26900,26900,0
|
|
20240806,172100,13261713150,26900,26900,26900,26900,0
|
|
20240806,172000,13261713150,26900,26900,26900,26900,0
|
|
20240806,171900,13261713150,26900,26900,26900,26900,4974
|
|
20240806,171800,13261713150,26900,26900,26900,26900,0
|
|
20240806,171700,13261713150,26900,26900,26900,26900,0
|
|
20240806,171600,13261713150,26900,26900,26900,26900,0
|
|
20240806,171500,13261713150,26900,26900,26900,26900,0
|
|
20240806,171400,13261713150,26900,26900,26900,26900,0
|
|
20240806,171300,13261713150,26900,26900,26900,26900,0
|
|
20240806,171200,13261713150,26900,26900,26900,26900,0
|
|
20240806,171100,13261713150,26900,26900,26900,26900,0
|
|
20240806,171000,13261713150,26900,26900,26900,26900,0
|
|
20240806,170900,13261713150,26900,26900,26900,26900,0
|
|
20240806,170800,13261713150,26900,26900,26900,26900,0
|
|
20240806,170700,13261713150,26900,26900,26900,26900,0
|
|
20240806,170600,13261713150,26900,26900,26900,26900,0
|
|
20240806,170500,13261713150,26900,26900,26900,26900,0
|
|
20240806,170400,13261713150,26900,26900,26900,26900,0
|
|
20240806,170300,13261713150,26900,26900,26900,26900,0
|
|
20240806,170200,13261713150,26900,26900,26900,26900,0
|
|
20240806,170100,13261713150,26900,26900,26900,26900,0
|
|
20240806,170000,13261713150,26900,26900,26900,26900,0
|
|
20240806,165900,13261713150,26900,26900,26900,26900,0
|
|
20240806,165800,13261713150,26900,26900,26900,26900,0
|
|
20240806,165700,13261713150,26900,26900,26900,26900,0
|
|
20240806,165600,13261713150,26900,26900,26900,26900,0
|
|
20240806,165500,13261713150,26900,26900,26900,26900,0
|
|
20240806,165400,13261713150,26900,26900,26900,26900,0
|
|
20240806,165300,13261713150,26900,26900,26900,26900,0
|
|
20240806,165200,13261713150,26900,26900,26900,26900,0
|
|
20240806,165100,13261713150,26900,26900,26900,26900,0
|
|
20240806,165000,13261713150,26900,26900,26900,26900,0
|
|
20240806,164900,13261713150,26900,26900,26900,26900,4974
|
|
20240806,164800,13261713150,26900,26900,26900,26900,0
|
|
20240806,164700,13261713150,26900,26900,26900,26900,0
|
|
20240806,164600,13261713150,26900,26900,26900,26900,0
|
|
20240806,164500,13261713150,26900,26900,26900,26900,0
|
|
20240806,164400,13261713150,26900,26900,26900,26900,0
|
|
20240806,164300,13261713150,26900,26900,26900,26900,0
|
|
20240806,164200,13261713150,26900,26900,26900,26900,0
|
|
20240806,164100,13261713150,26900,26900,26900,26900,0
|
|
20240806,164000,13261713150,26900,26900,26900,26900,0
|
|
20240806,163900,13261713150,26900,26900,26900,26900,0
|
|
20240806,163800,13261713150,26900,26900,26900,26900,0
|
|
20240806,163700,13261713150,26900,26900,26900,26900,0
|
|
20240806,163600,13261713150,26900,26900,26900,26900,0
|
|
20240806,163500,13261713150,26900,26900,26900,26900,0
|
|
20240806,163400,13261713150,26900,26900,26900,26900,0
|
|
20240806,163300,13261713150,26900,26900,26900,26900,0
|
|
20240806,163200,13261713150,26900,26900,26900,26900,0
|
|
20240806,163100,13261713150,26900,26900,26900,26900,0
|
|
20240806,163000,13261713150,26900,26900,26900,26900,0
|
|
20240806,162900,13261713150,26900,26900,26900,26900,0
|
|
20240806,162800,13261713150,26900,26900,26900,26900,0
|
|
20240806,162700,13261713150,26900,26900,26900,26900,0
|
|
20240806,162600,13261713150,26900,26900,26900,26900,0
|
|
20240806,162500,13261713150,26900,26900,26900,26900,0
|
|
20240806,162400,13261713150,26900,26900,26900,26900,0
|
|
20240806,162300,13261713150,26900,26900,26900,26900,0
|
|
20240806,162200,13261713150,26900,26900,26900,26900,0
|
|
20240806,162100,13261713150,26900,26900,26900,26900,0
|
|
20240806,162000,13261713150,26900,26900,26900,26900,0
|
|
20240806,161900,13261713150,26900,26900,26900,26900,4974
|
|
20240806,161800,13261713150,26900,26900,26900,26900,0
|
|
20240806,161700,13261713150,26900,26900,26900,26900,0
|
|
20240806,161600,13261713150,26900,26900,26900,26900,0
|
|
20240806,161500,13261713150,26900,26900,26900,26900,0
|
|
20240806,161400,13261713150,26900,26900,26900,26900,0
|
|
20240806,161300,13261713150,26900,26900,26900,26900,0
|
|
20240806,161200,13261713150,26900,26900,26900,26900,0
|
|
20240806,161100,13261713150,26900,26900,26900,26900,0
|
|
20240806,161000,13261713150,26900,26900,26900,26900,0
|
|
20240806,160900,13261713150,26900,26900,26900,26900,0
|
|
20240806,160800,13261713150,26900,26900,26900,26900,0
|
|
20240806,160700,13261713150,26900,26900,26900,26900,0
|
|
20240806,160600,13261713150,26900,26900,26900,26900,0
|
|
20240806,160500,13261713150,26900,26900,26900,26900,0
|
|
20240806,160400,13261713150,26900,26900,26900,26900,0
|
|
20240806,160300,13261713150,26900,26900,26900,26900,0
|
|
20240806,160200,13261713150,26900,26900,26900,26900,0
|
|
20240806,160100,13261713150,26900,26900,26900,26900,0
|
|
20240806,160000,13261713150,26900,26900,26900,26900,0
|
|
20240806,155900,13261713150,26900,26900,26900,26900,0
|
|
20240806,155800,13261713150,26900,26900,26900,26900,0
|
|
20240806,155700,13261713150,26900,26900,26900,26900,0
|
|
20240806,155600,13261713150,26900,26900,26900,26900,0
|
|
20240806,155500,13261713150,26900,26900,26900,26900,0
|
|
20240806,155400,13261713150,26900,26900,26900,26900,0
|
|
20240806,155300,13261713150,26900,26900,26900,26900,0
|
|
20240806,155200,13261713150,26900,26900,26900,26900,0
|
|
20240806,155100,13261713150,26900,26900,26900,26900,0
|
|
20240806,155000,13261713150,26900,26900,26900,26900,0
|
|
20240806,154900,13261713150,26900,26900,26900,26900,4974
|
|
20240806,154800,13261713150,26900,26900,26900,26900,0
|
|
20240806,154700,13261713150,26900,26900,26900,26900,0
|
|
20240806,154600,13261713150,26900,26900,26900,26900,0
|
|
20240806,154500,13261713150,26900,26900,26900,26900,0
|
|
20240806,154400,13261713150,26900,26900,26900,26900,0
|
|
20240806,154300,13261713150,26900,26900,26900,26900,0
|
|
20240806,154200,13261713150,26900,26900,26900,26900,0
|
|
20240806,154100,13261713150,26900,26900,26900,26900,0
|
|
20240806,154000,13261713150,26900,26900,26900,26900,0
|
|
20240806,153900,13261713150,26900,26900,26900,26900,0
|
|
20240806,153800,13261713150,26900,26900,26900,26900,0
|
|
20240806,153700,13261713150,26900,26900,26900,26900,0
|
|
20240806,153600,13261713150,26900,26900,26900,26900,0
|
|
20240806,153500,13261713150,26900,26900,26900,26900,0
|
|
20240806,153400,13261713150,26900,26900,26900,26900,0
|
|
20240806,153300,13261713150,26900,26900,26900,26900,0
|
|
20240806,153200,13261713150,26900,26900,26900,26900,0
|
|
20240806,153100,13261713150,26900,26900,26900,26900,0
|
|
20240806,153000,13261713150,26900,26900,26900,26900,4974
|
|
20240806,152900,13127912550,26950,26950,26950,26950,0
|
|
20240806,152800,13127912550,26950,26950,26950,26950,0
|
|
20240806,152700,13127912550,26950,26950,26950,26950,0
|
|
20240806,152600,13127912550,26950,26950,26950,26950,0
|
|
20240806,152500,13127912550,26950,26950,26950,26950,0
|
|
20240806,152400,13127912550,26950,26950,26950,26950,0
|
|
20240806,152300,13127912550,26950,26950,26950,26950,0
|
|
20240806,152200,13127912550,26950,26950,26950,26950,0
|
|
20240806,152100,13127912550,26950,26950,26950,26950,0
|
|
20240806,152000,13127912550,26950,26950,26950,26950,0
|
|
20240806,151900,13127912550,26950,26950,26950,26900,457
|
|
20240806,151800,13115609400,26950,27000,27000,26900,249
|
|
20240806,151700,13108905250,26900,26950,27000,26900,1281
|
|
20240806,151600,13074418750,26900,26950,26950,26900,5136
|
|
20240806,151500,12936010200,26950,27000,27000,26900,373
|
|
20240806,151400,12925969300,27000,27000,27000,26950,478
|
|
20240806,151300,12913068450,26950,26950,27000,26900,264
|
|
20240806,151200,12905953200,26900,27000,27000,26900,598
|
|
20240806,151100,12889843350,26950,27000,27000,26900,238
|
|
20240806,151000,12883427150,27000,26950,27000,26900,450
|
|
20240806,150900,12871289250,27000,26900,27000,26900,1151
|
|
20240806,150800,12840262250,26900,26900,27000,26900,574
|
|
20240806,150700,12824804350,26900,26950,27000,26900,463
|
|
20240806,150600,12812335650,26950,27000,27000,26950,504
|
|
20240806,150500,12798742750,26950,26950,27000,26950,263
|
|
20240806,150400,12791650650,26950,27000,27050,26950,514
|
|
20240806,150300,12777784250,27000,26950,27050,26950,589
|
|
20240806,150200,12761891000,27050,27000,27050,26950,318
|
|
20240806,150100,12753307350,26950,27050,27050,26900,1439
|
|
20240806,150000,12714484450,27050,27050,27050,26950,887
|
|
20240806,145900,12690513450,27000,27000,27050,27000,616
|
|
20240806,145800,12673869100,27000,27000,27050,26900,652
|
|
20240806,145700,12656271100,27000,26950,27000,26900,668
|
|
20240806,145600,12638256250,26900,26900,27000,26900,442
|
|
20240806,145500,12626343950,26900,27000,27000,26900,497
|
|
20240806,145400,12612946200,26950,27050,27050,26950,352
|
|
20240806,145300,12603453550,27050,26950,27050,26950,1008
|
|
20240806,145200,12576230200,27000,27000,27000,26950,259
|
|
20240806,145100,12569240700,27000,27000,27000,26950,436
|
|
20240806,145000,12557475600,27000,27050,27050,26950,428
|
|
20240806,144900,12545928800,27050,27000,27050,26900,1120
|
|
20240806,144800,12515689150,27000,26950,27000,26900,484
|
|
20240806,144700,12502648600,26950,27000,27000,26900,807
|
|
20240806,144600,12480889700,27000,26950,27000,26900,489
|
|
20240806,144500,12467697900,27000,27000,27000,26950,252
|
|
20240806,144400,12460897200,27000,27000,27000,26950,499
|
|
20240806,144300,12447432650,27000,27000,27000,26900,255
|
|
20240806,144200,12440554900,27000,27000,27000,26900,628
|
|
20240806,144100,12423618450,27000,26950,27000,26950,1106
|
|
20240806,144000,12393808350,26950,27000,27000,26950,956
|
|
20240806,143900,12368023900,27000,27050,27050,26950,240
|
|
20240806,143800,12361544800,27050,27000,27050,27000,280
|
|
20240806,143700,12353974000,27050,26950,27050,26950,418
|
|
20240806,143600,12342684500,27000,27050,27050,26950,506
|
|
20240806,143500,12329016400,27050,27000,27050,26950,454
|
|
20240806,143400,12316748800,27050,27050,27100,27000,662
|
|
20240806,143300,12298842200,27050,27000,27050,26950,358
|
|
20240806,143200,12289166950,27050,27000,27050,26950,689
|
|
20240806,143100,12270564200,27000,26950,27000,26900,1071
|
|
20240806,143000,12241723450,26950,26950,26950,26900,386
|
|
20240806,142900,12231330700,26900,26900,26950,26850,1901
|
|
20240806,142800,12180256100,26950,26950,27000,26900,221
|
|
20240806,142700,12174303050,26900,26950,26950,26900,423
|
|
20240806,142600,12162907100,26850,26950,27000,26800,370
|
|
20240806,142500,12152950350,26950,27000,27000,26800,868
|
|
20240806,142400,12129611750,27000,26900,27000,26900,346
|
|
20240806,142300,12120280850,26900,26850,27000,26850,1712
|
|
20240806,142200,12074163800,26850,26900,26950,26850,1153
|
|
20240806,142100,12043170550,26850,26900,26950,26850,244
|
|
20240806,142000,12036606550,26900,26900,26950,26800,1195
|
|
20240806,141900,12004472800,26950,26900,26950,26800,2392
|
|
20240806,141800,11940185250,26900,26900,26950,26850,801
|
|
20240806,141700,11918638350,26900,26850,26900,26800,575
|
|
20240806,141600,11903183100,26900,26850,26900,26800,632
|
|
20240806,141500,11886208300,26900,26800,26900,26750,1091
|
|
20240806,141400,11856949450,26800,26800,26850,26750,676
|
|
20240806,141300,11838821600,26800,26850,26850,26750,882
|
|
20240806,141200,11815187750,26850,26800,26850,26750,839
|
|
20240806,141100,11792697300,26850,26900,26900,26800,416
|
|
20240806,141000,11781520800,26850,26950,26950,26850,351
|
|
20240806,140900,11772087950,26900,26950,27000,26900,474
|
|
20240806,140800,11759323450,26950,26850,27000,26850,303
|
|
20240806,140700,11751168500,26900,26850,26900,26800,2865
|
|
20240806,140600,11674335350,26850,27000,27000,26850,1197
|
|
20240806,140500,11642161150,26950,26950,27050,26900,1412
|
|
20240806,140400,11604117900,26900,26950,27000,26900,1142
|
|
20240806,140300,11573375250,26950,26950,27000,26950,211
|
|
20240806,140200,11567683850,26950,27000,27050,26950,866
|
|
20240806,140100,11544300950,27000,26950,27000,26950,270
|
|
20240806,140000,11537014050,27000,27000,27050,26950,590
|
|
20240806,135900,11521103700,27000,27050,27050,26950,158
|
|
20240806,135800,11516842700,27000,27000,27050,26950,467
|
|
20240806,135700,11504216250,27000,27000,27050,27000,296
|
|
20240806,135600,11496215900,26950,27000,27050,26950,305
|
|
20240806,135500,11487969800,27000,27050,27050,26950,423
|
|
20240806,135400,11476548550,27050,27000,27050,26950,348
|
|
20240806,135300,11467149350,27100,27050,27100,26950,6957
|
|
20240806,135200,11279287550,27100,27100,27100,27050,464
|
|
20240806,135100,11266724800,27100,27050,27100,27000,543
|
|
20240806,135000,11252027200,27000,27100,27100,27000,807
|
|
20240806,134900,11230196850,27100,27100,27100,27050,291
|
|
20240806,134800,11222320100,27100,27100,27100,27000,360
|
|
20240806,134700,11212573500,27150,27100,27150,27050,469
|
|
20240806,134600,11199867150,27050,27150,27150,27050,287
|
|
20240806,134500,11192096150,27100,27150,27150,27100,247
|
|
20240806,134400,11185390600,27100,27100,27150,27100,577
|
|
20240806,134300,11169733300,27150,27100,27150,27100,268
|
|
20240806,134200,11162465350,27150,27100,27150,27050,248
|
|
20240806,134100,11155741850,27150,27200,27200,27150,727
|
|
20240806,134000,11135992550,27200,27100,27200,27100,212
|
|
20240806,133900,11130231300,27150,27150,27200,27100,357
|
|
20240806,133800,11120542050,27200,27150,27200,27100,581
|
|
20240806,133700,11104768100,27150,27150,27150,27100,739
|
|
20240806,133600,11084708950,27150,27150,27150,27100,157
|
|
20240806,133500,11080447050,27100,27050,27200,27050,274
|
|
20240806,133400,11073026350,27100,27100,27200,27050,567
|
|
20240806,133300,11057638300,27100,27100,27100,27050,222
|
|
20240806,133200,11051627300,27050,27150,27150,27050,343
|
|
20240806,133100,11042329500,27150,27100,27150,27050,441
|
|
20240806,133000,11030376750,27050,27050,27150,27050,457
|
|
20240806,132900,11017999100,27050,27050,27100,27050,1402
|
|
20240806,132800,10980071450,27050,27150,27250,27050,950
|
|
20240806,132700,10954306500,27150,27200,27250,27150,336
|
|
20240806,132600,10945170000,27200,27200,27250,27150,353
|
|
20240806,132500,10935576650,27200,27150,27200,27100,1442
|
|
20240806,132400,10896425500,27150,27100,27150,27100,362
|
|
20240806,132300,10886607650,27150,27250,27250,27100,598
|
|
20240806,132200,10870393150,27100,27150,27150,27100,351
|
|
20240806,132100,10860873550,27200,27150,27250,27100,1072
|
|
20240806,132000,10831761950,27200,27200,27250,27100,1361
|
|
20240806,131900,10794778350,27200,27200,27200,27150,1237
|
|
20240806,131800,10761182400,27200,27250,27250,27150,595
|
|
20240806,131700,10744991350,27150,27250,27250,27150,683
|
|
20240806,131600,10726402850,27250,27250,27250,27200,220
|
|
20240806,131500,10720415600,27200,27300,27300,27200,495
|
|
20240806,131400,10706925150,27250,27250,27300,27200,143
|
|
20240806,131300,10703029750,27300,27250,27300,27150,1345
|
|
20240806,131200,10666426350,27250,27250,27250,27200,653
|
|
20240806,131100,10648655700,27250,27250,27300,27200,1165
|
|
20240806,131000,10616924550,27300,27300,27300,27250,851
|
|
20240806,130900,10593696800,27300,27250,27300,27200,382
|
|
20240806,130800,10583285800,27200,27250,27300,27200,978
|
|
20240806,130700,10556634750,27250,27300,27300,27200,216
|
|
20240806,130600,10550750400,27250,27250,27300,27200,358
|
|
20240806,130500,10540998750,27250,27300,27300,27250,264
|
|
20240806,130400,10533799050,27300,27250,27300,27250,430
|
|
20240806,130300,10522068350,27300,27350,27400,27300,725
|
|
20240806,130200,10502242550,27350,27300,27350,27200,411
|
|
20240806,130100,10491025800,27250,27300,27350,27250,406
|
|
20240806,130000,10479933500,27300,27300,27350,27250,508
|
|
20240806,125900,10466051700,27250,27250,27350,27250,598
|
|
20240806,125800,10449733200,27300,27350,27350,27250,1242
|
|
20240806,125700,10415826700,27350,27300,27350,27250,825
|
|
20240806,125600,10393299200,27300,27300,27350,27250,408
|
|
20240806,125500,10382162950,27300,27300,27300,27150,464
|
|
20240806,125400,10369513700,27250,27300,27300,27250,305
|
|
20240806,125300,10361191200,27300,27300,27300,27250,463
|
|
20240806,125200,10348562350,27300,27250,27300,27200,258
|
|
20240806,125100,10341523850,27250,27250,27300,27200,396
|
|
20240806,125000,10330726000,27300,27300,27350,27250,294
|
|
20240806,124900,10322703750,27300,27300,27300,27250,520
|
|
20240806,124800,10308521250,27300,27200,27300,27200,364
|
|
20240806,124700,10298602900,27200,27250,27300,27200,193
|
|
20240806,124600,10293345700,27300,27250,27300,27200,572
|
|
20240806,124500,10277755500,27200,27200,27300,27200,239
|
|
20240806,124400,10271245600,27200,27250,27250,27200,206
|
|
20240806,124300,10265636850,27250,27200,27250,27200,290
|
|
20240806,124200,10257736950,27250,27250,27300,27200,582
|
|
20240806,124100,10241886850,27250,27250,27300,27200,980
|
|
20240806,124000,10215205550,27300,27250,27300,27200,381
|
|
20240806,123900,10204816400,27250,27300,27300,27200,2677
|
|
20240806,123800,10131741400,27250,27250,27300,27200,545
|
|
20240806,123700,10116884000,27200,27250,27300,27200,248
|
|
20240806,123600,10110126450,27250,27250,27250,27200,259
|
|
20240806,123500,10103074350,27300,27250,27300,27200,1177
|
|
20240806,123400,10071002700,27250,27200,27250,27200,223
|
|
20240806,123300,10064927200,27200,27200,27250,27150,368
|
|
20240806,123200,10054921300,27250,27200,27250,27200,383
|
|
20240806,123100,10044486600,27250,27200,27250,27150,465
|
|
20240806,123000,10031829350,27200,27200,27250,27150,215
|
|
20240806,122900,10025979050,27200,27250,27250,27200,133
|
|
20240806,122800,10022357200,27200,27200,27250,27150,532
|
|
20240806,122700,10007875100,27150,27200,27200,27150,186
|
|
20240806,122600,10002816150,27200,27050,27250,27050,3540
|
|
20240806,122500,9906849900,27100,27100,27100,27050,599
|
|
20240806,122400,9890623200,27100,27150,27150,27000,471
|
|
20240806,122300,9877863100,27150,27250,27250,27100,203
|
|
20240806,122200,9872350050,27200,27200,27250,27150,832
|
|
20240806,122100,9849735300,27150,27150,27150,27100,604
|
|
20240806,122000,9833337400,27150,27100,27150,27050,394
|
|
20240806,121900,9822671200,27150,27150,27150,27050,137
|
|
20240806,121800,9818955800,27150,27150,27150,27050,628
|
|
20240806,121700,9801917500,27050,27100,27150,27050,412
|
|
20240806,121600,9790752750,27100,27050,27150,27050,255
|
|
20240806,121500,9783844750,27100,27050,27150,27050,647
|
|
20240806,121400,9766317050,27050,27050,27100,27000,227
|
|
20240806,121300,9760173500,27100,27100,27100,27000,144
|
|
20240806,121200,9756276250,27150,27100,27150,27050,481
|
|
20240806,121100,9743225300,27050,27150,27150,27000,264
|
|
20240806,121000,9736080000,27100,27050,27150,27050,547
|
|
20240806,120900,9721252200,27050,27100,27200,27050,3414
|
|
20240806,120800,9628727100,27050,27100,27150,27050,696
|
|
20240806,120700,9609860300,27050,27100,27100,27050,223
|
|
20240806,120600,9603819400,27100,27150,27150,27050,237
|
|
20240806,120500,9597398600,27150,27050,27150,27050,364
|
|
20240806,120400,9587532900,27100,27100,27100,27050,310
|
|
20240806,120300,9579139600,27100,27100,27150,27050,1460
|
|
20240806,120200,9539573850,27150,27100,27150,27100,418
|
|
20240806,120100,9528237000,27150,27050,27150,27050,581
|
|
20240806,120000,9512489350,27050,27100,27100,26900,1404
|
|
20240806,115900,9474559200,27100,27150,27150,27050,184
|
|
20240806,115800,9469574300,27100,27050,27100,27000,482
|
|
20240806,115700,9456530500,27050,27000,27100,26950,407
|
|
20240806,115600,9445529250,27050,26950,27050,26950,300
|
|
20240806,115500,9437426100,27000,27000,27100,26950,935
|
|
20240806,115400,9412183600,27050,27050,27100,27050,385
|
|
20240806,115300,9401755700,27100,27100,27150,27050,305
|
|
20240806,115200,9393486850,27150,27100,27150,27050,563
|
|
20240806,115100,9378231100,27100,27050,27150,27050,1048
|
|
20240806,115000,9349814200,27050,27050,27150,27050,307
|
|
20240806,114900,9341490700,27100,27050,27150,27000,446
|
|
20240806,114800,9329405600,27100,27050,27100,27050,480
|
|
20240806,114700,9316400000,27050,27050,27100,27050,443
|
|
20240806,114600,9304403150,27050,27100,27150,27050,376
|
|
20240806,114500,9294218900,27100,27050,27150,27050,460
|
|
20240806,114400,9281742150,27100,27050,27100,27050,323
|
|
20240806,114300,9272999750,27000,27100,27100,27000,338
|
|
20240806,114200,9263849500,27100,27050,27100,27000,409
|
|
20240806,114100,9252776400,27050,27000,27100,27000,557
|
|
20240806,114000,9237707750,27050,27000,27050,27000,456
|
|
20240806,113900,9225383200,27050,27000,27050,26950,449
|
|
20240806,113800,9213247800,27050,27000,27050,26950,319
|
|
20240806,113700,9204632650,26950,26950,27000,26900,670
|
|
20240806,113600,9186570600,26950,26950,26950,26850,299
|
|
20240806,113500,9178526850,27000,27000,27000,26950,376
|
|
20240806,113400,9168381300,26950,27000,27050,26950,426
|
|
20240806,113300,9156880450,27000,27000,27000,26850,560
|
|
20240806,113200,9141799250,27000,26900,27000,26900,342
|
|
20240806,113100,9132570800,26950,26900,27000,26900,639
|
|
20240806,113000,9115358000,26950,27000,27000,26900,711
|
|
20240806,112900,9096173800,26950,27000,27000,26950,385
|
|
20240806,112800,9085790700,26950,27000,27000,26950,191
|
|
20240806,112700,9080635200,26950,27000,27000,26850,808
|
|
20240806,112600,9058882000,27000,26900,27000,26900,468
|
|
20240806,112500,9046263600,26950,26900,26950,26850,352
|
|
20240806,112400,9036789750,26900,26950,26950,26800,494
|
|
20240806,112300,9023499500,26900,26900,26950,26900,324
|
|
20240806,112200,9014771450,26850,26900,26950,26850,276
|
|
20240806,112100,9007348200,26900,27000,27000,26900,284
|
|
20240806,112000,8999696150,26950,27050,27050,26950,345
|
|
20240806,111900,8990379150,27050,27000,27050,26950,781
|
|
20240806,111800,8969286050,27000,27000,27050,26950,581
|
|
20240806,111700,8953599800,27000,26950,27050,26900,1440
|
|
20240806,111600,8914724850,26950,26900,26950,26850,1212
|
|
20240806,111500,8882089750,26900,26950,26950,26850,377
|
|
20240806,111400,8871945700,26950,26850,26950,26850,178
|
|
20240806,111300,8867157600,26900,26850,26950,26850,663
|
|
20240806,111200,8849337750,26850,26900,26950,26850,485
|
|
20240806,111100,8836300200,26850,26950,26950,26850,478
|
|
20240806,111000,8823430550,26950,26850,26950,26850,391
|
|
20240806,110900,8812908200,26900,27050,27050,26800,823
|
|
20240806,110800,8790805000,26900,26950,27050,26800,1068
|
|
20240806,110700,8762096000,26950,26900,27000,26800,881
|
|
20240806,110600,8738381100,26900,27000,27050,26900,1827
|
|
20240806,110500,8689112500,26950,27100,27100,26950,812
|
|
20240806,110400,8667195150,27100,27100,27150,27000,1010
|
|
20240806,110300,8639841550,27150,27100,27200,27100,1285
|
|
20240806,110200,8604990700,27100,27000,27100,27000,950
|
|
20240806,110100,8579281400,27050,27050,27050,27000,77
|
|
20240806,110000,8577200000,27050,27100,27100,27050,1198
|
|
20240806,105900,8544737700,27050,27050,27100,27050,405
|
|
20240806,105800,8533762650,27050,27100,27150,27050,508
|
|
20240806,105700,8519994600,27150,27050,27150,27050,816
|
|
20240806,105600,8497856550,27050,27000,27050,26950,1938
|
|
20240806,105500,8445435200,27050,27000,27050,26950,525
|
|
20240806,105400,8431264500,27000,27050,27050,26950,142
|
|
20240806,105300,8427427200,27000,27050,27100,26950,388
|
|
20240806,105200,8416944000,27150,27100,27150,27050,425
|
|
20240806,105100,8405419200,27100,27050,27100,26950,373
|
|
20240806,105000,8395332800,27050,27050,27050,26950,115
|
|
20240806,104900,8392227000,27050,27050,27100,27000,3741
|
|
20240806,104800,8291132450,27100,26950,27100,26900,1141
|
|
20240806,104700,8260325500,26900,26800,26950,26800,1257
|
|
20240806,104600,8226515050,26750,26800,26800,26750,373
|
|
20240806,104500,8216526000,26800,26850,26900,26800,697
|
|
20240806,104400,8197829350,26850,26850,26850,26750,2208
|
|
20240806,104300,8138618050,26800,26650,26800,26650,2219
|
|
20240806,104200,8079311850,26650,26800,26800,26650,2693
|
|
20240806,104100,8007325250,26800,26800,26850,26800,1231
|
|
20240806,104000,7974334100,26850,26850,26900,26800,2424
|
|
20240806,103900,7909242650,26900,26950,26950,26850,1283
|
|
20240806,103800,7874767250,26900,26900,26950,26900,1351
|
|
20240806,103700,7838413100,26950,26900,26950,26900,393
|
|
20240806,103600,7827833850,26900,26950,26950,26900,411
|
|
20240806,103500,7816764650,26900,27000,27000,26900,3081
|
|
20240806,103400,7733805600,27000,27000,27000,26950,508
|
|
20240806,103300,7720090850,26950,26900,27000,26900,1663
|
|
20240806,103200,7675284100,26900,26900,26950,26850,804
|
|
20240806,103100,7653651650,26950,26900,26950,26900,942
|
|
20240806,103000,7628300300,26900,27000,27000,26900,913
|
|
20240806,102900,7603708000,27000,26950,27000,26900,785
|
|
20240806,102800,7582541800,26950,27000,27050,26950,446
|
|
20240806,102700,7570500100,26950,27050,27100,26950,925
|
|
20240806,102600,7545499750,27100,27100,27100,27050,505
|
|
20240806,102500,7531819000,27050,27050,27100,27000,2275
|
|
20240806,102400,7470230750,27000,26950,27050,26950,1189
|
|
20240806,102300,7438134100,26950,27000,27050,26950,1372
|
|
20240806,102200,7401123800,27000,27000,27000,26950,823
|
|
20240806,102100,7378913050,27000,27100,27100,26950,1426
|
|
20240806,102000,7340359950,27100,26950,27100,26900,3958
|
|
20240806,101900,7233585300,27000,26950,27000,26950,1596
|
|
20240806,101800,7190550400,26950,27100,27100,26950,2832
|
|
20240806,101700,7113998500,27050,27100,27150,27050,3080
|
|
20240806,101600,7030526300,27050,27050,27100,27000,1505
|
|
20240806,101500,6989812450,27050,27100,27150,27000,1178
|
|
20240806,101400,6957904200,27100,27300,27300,27100,1384
|
|
20240806,101300,6920338850,27250,27100,27250,27100,4109
|
|
20240806,101200,6808718250,27100,27050,27150,27000,1589
|
|
20240806,101100,6765726900,27000,27250,27250,27000,1434
|
|
20240806,101000,6726864250,27200,27200,27300,27150,1091
|
|
20240806,100900,6697139850,27200,27350,27350,27200,937
|
|
20240806,100800,6671630150,27300,27250,27350,27200,1319
|
|
20240806,100700,6635661600,27250,27350,27400,27250,3813
|
|
20240806,100600,6531426950,27350,27350,27400,27250,2230
|
|
20240806,100500,6470530750,27400,27450,27500,27300,1684
|
|
20240806,100400,6424382800,27450,27550,27600,27400,879
|
|
20240806,100300,6400200250,27550,27450,27550,27450,1462
|
|
20240806,100200,6359980500,27450,27400,27450,27400,1177
|
|
20240806,100100,6327700900,27450,27500,27500,27400,644
|
|
20240806,100000,6310010150,27450,27450,27500,27450,2668
|
|
20240806,095900,6236727600,27450,27350,27450,27350,820
|
|
20240806,095800,6214235550,27400,27450,27450,27300,949
|
|
20240806,095700,6188257250,27400,27450,27450,27400,1270
|
|
20240806,095600,6153430300,27450,27400,27450,27350,1803
|
|
20240806,095500,6103997250,27350,27400,27400,27350,993
|
|
20240806,095400,6076814400,27400,27350,27400,27350,1004
|
|
20240806,095300,6049317250,27400,27400,27400,27300,1091
|
|
20240806,095200,6019452100,27400,27400,27450,27350,1387
|
|
20240806,095100,5981437200,27400,27350,27400,27350,465
|
|
20240806,095000,5968708700,27400,27400,27400,27350,1213
|
|
20240806,094900,5935485100,27400,27400,27400,27350,807
|
|
20240806,094800,5913389350,27350,27300,27400,27300,745
|
|
20240806,094700,5893006250,27300,27350,27400,27300,2008
|
|
20240806,094600,5838083900,27400,27350,27400,27300,2082
|
|
20240806,094500,5781093350,27350,27200,27350,27200,5076
|
|
20240806,094400,5642584250,27200,27100,27250,27100,2269
|
|
20240806,094300,5580961150,27150,27200,27300,27150,2308
|
|
20240806,094200,5518221750,27150,27250,27250,27150,945
|
|
20240806,094100,5492492750,27250,27200,27250,27150,2289
|
|
20240806,094000,5430213500,27200,27050,27200,27050,2369
|
|
20240806,093900,5366001400,27050,27100,27100,27000,1679
|
|
20240806,093800,5320578250,27100,27000,27150,26950,1907
|
|
20240806,093700,5268978200,26950,27000,27000,26900,1535
|
|
20240806,093600,5227592250,27000,27150,27150,27000,1754
|
|
20240806,093500,5180114000,27100,27200,27200,27100,2175
|
|
20240806,093400,5120982150,27200,27050,27250,27050,4604
|
|
20240806,093300,4995945300,27050,27000,27100,27000,2039
|
|
20240806,093200,4940776300,27000,27000,27050,26950,1473
|
|
20240806,093100,4900990700,27050,27100,27150,27050,534
|
|
20240806,093000,4886537100,27100,27000,27150,27000,6061
|
|
20240806,092900,4722465700,27000,26900,27000,26850,5553
|
|
20240806,092800,4572746850,26850,26950,27000,26850,1465
|
|
20240806,092700,4533272900,26950,27000,27000,26900,1200
|
|
20240806,092600,4500928500,27000,27000,27050,26950,1139
|
|
20240806,092500,4470180450,27000,27050,27050,26850,1215
|
|
20240806,092400,4437385700,27100,26950,27100,26950,5498
|
|
20240806,092300,4288914350,26950,26850,26950,26850,2811
|
|
20240806,092200,4213213500,26850,26950,27000,26850,1739
|
|
20240806,092100,4166444950,26950,26850,27000,26800,6452
|
|
20240806,092000,3992943050,26900,26900,27000,26800,5778
|
|
20240806,091900,3837831600,26900,26850,26900,26800,2818
|
|
20240806,091800,3762157850,26850,26800,26900,26800,2258
|
|
20240806,091700,3701589400,26800,26950,27000,26750,4058
|
|
20240806,091600,3592415900,26950,26850,26950,26800,5426
|
|
20240806,091500,3446513050,26850,26800,26950,26750,10014
|
|
20240806,091400,3177539900,26850,26900,26950,26700,5239
|
|
20240806,091300,3036846650,26950,26650,26950,26600,12348
|
|
20240806,091200,2705573400,26600,26600,26650,26550,5898
|
|
20240806,091100,2548752300,26600,26250,26600,26250,10948
|
|
20240806,091000,2259589100,26300,26050,26300,26050,1685
|
|
20240806,090900,2215466500,26100,25950,26100,25900,4617
|
|
20240806,090800,2095481800,25950,26100,26150,25950,6628
|
|
20240806,090700,1922916800,26100,26250,26250,26000,3598
|
|
20240806,090600,1828895450,26250,26550,26550,26250,7759
|
|
20240806,090500,1624004800,26500,26500,26550,26350,8905
|
|
20240806,090400,1388408100,26500,26350,26550,26350,2228
|
|
20240806,090300,1329378050,26350,26500,26550,26300,10842
|
|
20240806,090200,1042327450,26500,26600,26700,26400,5362
|
|
20240806,090100,899823950,26500,26200,26600,26200,7933
|
|
20240806,090000,690559700,26150,26200,26300,25950,26376
|