624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,192100,6349685200,27300,27300,27300,27300,2808
|
|
20240821,192000,6349685200,27300,27300,27300,27300,0
|
|
20240821,191900,6349685200,27300,27300,27300,27300,0
|
|
20240821,191800,6349685200,27300,27300,27300,27300,0
|
|
20240821,191700,6349685200,27300,27300,27300,27300,0
|
|
20240821,191600,6349685200,27300,27300,27300,27300,0
|
|
20240821,191500,6349685200,27300,27300,27300,27300,0
|
|
20240821,191400,6349685200,27300,27300,27300,27300,0
|
|
20240821,191300,6349685200,27300,27300,27300,27300,0
|
|
20240821,191200,6349685200,27300,27300,27300,27300,0
|
|
20240821,191100,6349685200,27300,27300,27300,27300,0
|
|
20240821,191000,6349685200,27300,27300,27300,27300,0
|
|
20240821,190900,6349685200,27300,27300,27300,27300,0
|
|
20240821,190800,6349685200,27300,27300,27300,27300,0
|
|
20240821,190700,6349685200,27300,27300,27300,27300,0
|
|
20240821,190600,6349685200,27300,27300,27300,27300,0
|
|
20240821,190500,6349685200,27300,27300,27300,27300,0
|
|
20240821,190400,6349685200,27300,27300,27300,27300,0
|
|
20240821,190300,6349685200,27300,27300,27300,27300,0
|
|
20240821,190200,6349685200,27300,27300,27300,27300,0
|
|
20240821,190100,6349685200,27300,27300,27300,27300,0
|
|
20240821,190000,6349685200,27300,27300,27300,27300,0
|
|
20240821,185900,6349685200,27300,27300,27300,27300,0
|
|
20240821,185800,6349685200,27300,27300,27300,27300,0
|
|
20240821,185700,6349685200,27300,27300,27300,27300,0
|
|
20240821,185600,6349685200,27300,27300,27300,27300,0
|
|
20240821,185500,6349685200,27300,27300,27300,27300,0
|
|
20240821,185400,6349685200,27300,27300,27300,27300,0
|
|
20240821,185300,6349685200,27300,27300,27300,27300,0
|
|
20240821,185200,6349685200,27300,27300,27300,27300,0
|
|
20240821,185100,6349685200,27300,27300,27300,27300,2808
|
|
20240821,185000,6349685200,27300,27300,27300,27300,0
|
|
20240821,184900,6349685200,27300,27300,27300,27300,0
|
|
20240821,184800,6349685200,27300,27300,27300,27300,0
|
|
20240821,184700,6349685200,27300,27300,27300,27300,0
|
|
20240821,184600,6349685200,27300,27300,27300,27300,0
|
|
20240821,184500,6349685200,27300,27300,27300,27300,0
|
|
20240821,184400,6349685200,27300,27300,27300,27300,0
|
|
20240821,184300,6349685200,27300,27300,27300,27300,0
|
|
20240821,184200,6349685200,27300,27300,27300,27300,0
|
|
20240821,184100,6349685200,27300,27300,27300,27300,0
|
|
20240821,184000,6349685200,27300,27300,27300,27300,0
|
|
20240821,183900,6349685200,27300,27300,27300,27300,0
|
|
20240821,183800,6349685200,27300,27300,27300,27300,0
|
|
20240821,183700,6349685200,27300,27300,27300,27300,0
|
|
20240821,183600,6349685200,27300,27300,27300,27300,0
|
|
20240821,183500,6349685200,27300,27300,27300,27300,0
|
|
20240821,183400,6349685200,27300,27300,27300,27300,0
|
|
20240821,183300,6349685200,27300,27300,27300,27300,0
|
|
20240821,183200,6349685200,27300,27300,27300,27300,0
|
|
20240821,183100,6349685200,27300,27300,27300,27300,0
|
|
20240821,183000,6349685200,27300,27300,27300,27300,0
|
|
20240821,182900,6349685200,27300,27300,27300,27300,0
|
|
20240821,182800,6349685200,27300,27300,27300,27300,0
|
|
20240821,182700,6349685200,27300,27300,27300,27300,0
|
|
20240821,182600,6349685200,27300,27300,27300,27300,0
|
|
20240821,182500,6349685200,27300,27300,27300,27300,0
|
|
20240821,182400,6349685200,27300,27300,27300,27300,0
|
|
20240821,182300,6349685200,27300,27300,27300,27300,0
|
|
20240821,182200,6349685200,27300,27300,27300,27300,0
|
|
20240821,182100,6349685200,27300,27300,27300,27300,2808
|
|
20240821,182000,6349685200,27300,27300,27300,27300,0
|
|
20240821,181900,6349685200,27300,27300,27300,27300,0
|
|
20240821,181800,6349685200,27300,27300,27300,27300,0
|
|
20240821,181700,6349685200,27300,27300,27300,27300,0
|
|
20240821,181600,6349685200,27300,27300,27300,27300,0
|
|
20240821,181500,6349685200,27300,27300,27300,27300,0
|
|
20240821,181400,6349685200,27300,27300,27300,27300,0
|
|
20240821,181300,6349685200,27300,27300,27300,27300,0
|
|
20240821,181200,6349685200,27300,27300,27300,27300,0
|
|
20240821,181100,6349685200,27300,27300,27300,27300,0
|
|
20240821,181000,6349685200,27300,27300,27300,27300,0
|
|
20240821,180900,6349685200,27300,27300,27300,27300,0
|
|
20240821,180800,6349685200,27300,27300,27300,27300,0
|
|
20240821,180700,6349685200,27300,27300,27300,27300,0
|
|
20240821,180600,6349685200,27300,27300,27300,27300,0
|
|
20240821,180500,6349685200,27300,27300,27300,27300,0
|
|
20240821,180400,6349685200,27300,27300,27300,27300,0
|
|
20240821,180300,6349685200,27300,27300,27300,27300,0
|
|
20240821,180200,6349685200,27300,27300,27300,27300,0
|
|
20240821,180100,6349685200,27300,27300,27300,27300,0
|
|
20240821,180000,6349685200,27300,27300,27300,27300,0
|
|
20240821,175900,6349685200,27300,27300,27300,27300,0
|
|
20240821,175800,6349685200,27300,27300,27300,27300,0
|
|
20240821,175700,6349685200,27300,27300,27300,27300,0
|
|
20240821,175600,6349685200,27300,27300,27300,27300,0
|
|
20240821,175500,6349685200,27300,27300,27300,27300,0
|
|
20240821,175400,6349685200,27300,27300,27300,27300,0
|
|
20240821,175300,6349685200,27300,27300,27300,27300,0
|
|
20240821,175200,6349685200,27300,27300,27300,27300,0
|
|
20240821,175100,6349685200,27300,27300,27300,27300,2808
|
|
20240821,175000,6349685200,27300,27300,27300,27300,0
|
|
20240821,174900,6349685200,27300,27300,27300,27300,0
|
|
20240821,174800,6349685200,27300,27300,27300,27300,0
|
|
20240821,174700,6349685200,27300,27300,27300,27300,0
|
|
20240821,174600,6349685200,27300,27300,27300,27300,0
|
|
20240821,174500,6349685200,27300,27300,27300,27300,0
|
|
20240821,174400,6349685200,27300,27300,27300,27300,0
|
|
20240821,174300,6349685200,27300,27300,27300,27300,0
|
|
20240821,174200,6349685200,27300,27300,27300,27300,0
|
|
20240821,174100,6349685200,27300,27300,27300,27300,0
|
|
20240821,174000,6349685200,27300,27300,27300,27300,0
|
|
20240821,173900,6349685200,27300,27300,27300,27300,0
|
|
20240821,173800,6349685200,27300,27300,27300,27300,0
|
|
20240821,173700,6349685200,27300,27300,27300,27300,0
|
|
20240821,173600,6349685200,27300,27300,27300,27300,0
|
|
20240821,173500,6349685200,27300,27300,27300,27300,0
|
|
20240821,173400,6349685200,27300,27300,27300,27300,0
|
|
20240821,173300,6349685200,27300,27300,27300,27300,0
|
|
20240821,173200,6349685200,27300,27300,27300,27300,0
|
|
20240821,173100,6349685200,27300,27300,27300,27300,0
|
|
20240821,173000,6349685200,27300,27300,27300,27300,0
|
|
20240821,172900,6349685200,27300,27300,27300,27300,0
|
|
20240821,172800,6349685200,27300,27300,27300,27300,0
|
|
20240821,172700,6349685200,27300,27300,27300,27300,0
|
|
20240821,172600,6349685200,27300,27300,27300,27300,0
|
|
20240821,172500,6349685200,27300,27300,27300,27300,0
|
|
20240821,172400,6349685200,27300,27300,27300,27300,0
|
|
20240821,172300,6349685200,27300,27300,27300,27300,0
|
|
20240821,172200,6349685200,27300,27300,27300,27300,0
|
|
20240821,172100,6349685200,27300,27300,27300,27300,2808
|
|
20240821,172000,6349685200,27300,27300,27300,27300,0
|
|
20240821,171900,6349685200,27300,27300,27300,27300,0
|
|
20240821,171800,6349685200,27300,27300,27300,27300,0
|
|
20240821,171700,6349685200,27300,27300,27300,27300,0
|
|
20240821,171600,6349685200,27300,27300,27300,27300,0
|
|
20240821,171500,6349685200,27300,27300,27300,27300,0
|
|
20240821,171400,6349685200,27300,27300,27300,27300,0
|
|
20240821,171300,6349685200,27300,27300,27300,27300,0
|
|
20240821,171200,6349685200,27300,27300,27300,27300,0
|
|
20240821,171100,6349685200,27300,27300,27300,27300,0
|
|
20240821,171000,6349685200,27300,27300,27300,27300,0
|
|
20240821,170900,6349685200,27300,27300,27300,27300,0
|
|
20240821,170800,6349685200,27300,27300,27300,27300,0
|
|
20240821,170700,6349685200,27300,27300,27300,27300,0
|
|
20240821,170600,6349685200,27300,27300,27300,27300,0
|
|
20240821,170500,6349685200,27300,27300,27300,27300,0
|
|
20240821,170400,6349685200,27300,27300,27300,27300,0
|
|
20240821,170300,6349685200,27300,27300,27300,27300,0
|
|
20240821,170200,6349685200,27300,27300,27300,27300,0
|
|
20240821,170100,6349685200,27300,27300,27300,27300,0
|
|
20240821,170000,6349685200,27300,27300,27300,27300,0
|
|
20240821,165900,6349685200,27300,27300,27300,27300,0
|
|
20240821,165800,6349685200,27300,27300,27300,27300,0
|
|
20240821,165700,6349685200,27300,27300,27300,27300,0
|
|
20240821,165600,6349685200,27300,27300,27300,27300,0
|
|
20240821,165500,6349685200,27300,27300,27300,27300,0
|
|
20240821,165400,6349685200,27300,27300,27300,27300,0
|
|
20240821,165300,6349685200,27300,27300,27300,27300,0
|
|
20240821,165200,6349685200,27300,27300,27300,27300,0
|
|
20240821,165100,6349685200,27300,27300,27300,27300,2808
|
|
20240821,165000,6349685200,27300,27300,27300,27300,0
|
|
20240821,164900,6349685200,27300,27300,27300,27300,0
|
|
20240821,164800,6349685200,27300,27300,27300,27300,0
|
|
20240821,164700,6349685200,27300,27300,27300,27300,0
|
|
20240821,164600,6349685200,27300,27300,27300,27300,0
|
|
20240821,164500,6349685200,27300,27300,27300,27300,0
|
|
20240821,164400,6349685200,27300,27300,27300,27300,0
|
|
20240821,164300,6349685200,27300,27300,27300,27300,0
|
|
20240821,164200,6349685200,27300,27300,27300,27300,0
|
|
20240821,164100,6349685200,27300,27300,27300,27300,0
|
|
20240821,164000,6349685200,27300,27300,27300,27300,0
|
|
20240821,163900,6349685200,27300,27300,27300,27300,0
|
|
20240821,163800,6349685200,27300,27300,27300,27300,0
|
|
20240821,163700,6349685200,27300,27300,27300,27300,0
|
|
20240821,163600,6349685200,27300,27300,27300,27300,0
|
|
20240821,163500,6349685200,27300,27300,27300,27300,0
|
|
20240821,163400,6349685200,27300,27300,27300,27300,0
|
|
20240821,163300,6349685200,27300,27300,27300,27300,0
|
|
20240821,163200,6349685200,27300,27300,27300,27300,0
|
|
20240821,163100,6349685200,27300,27300,27300,27300,0
|
|
20240821,163000,6349685200,27300,27300,27300,27300,0
|
|
20240821,162900,6349685200,27300,27300,27300,27300,0
|
|
20240821,162800,6349685200,27300,27300,27300,27300,0
|
|
20240821,162700,6349685200,27300,27300,27300,27300,0
|
|
20240821,162600,6349685200,27300,27300,27300,27300,0
|
|
20240821,162500,6349685200,27300,27300,27300,27300,0
|
|
20240821,162400,6349685200,27300,27300,27300,27300,0
|
|
20240821,162300,6349685200,27300,27300,27300,27300,0
|
|
20240821,162200,6349685200,27300,27300,27300,27300,0
|
|
20240821,162100,6349685200,27300,27300,27300,27300,2808
|
|
20240821,162000,6349685200,27300,27300,27300,27300,0
|
|
20240821,161900,6349685200,27300,27300,27300,27300,0
|
|
20240821,161800,6349685200,27300,27300,27300,27300,0
|
|
20240821,161700,6349685200,27300,27300,27300,27300,0
|
|
20240821,161600,6349685200,27300,27300,27300,27300,0
|
|
20240821,161500,6349685200,27300,27300,27300,27300,0
|
|
20240821,161400,6349685200,27300,27300,27300,27300,0
|
|
20240821,161300,6349685200,27300,27300,27300,27300,0
|
|
20240821,161200,6349685200,27300,27300,27300,27300,0
|
|
20240821,161100,6349685200,27300,27300,27300,27300,0
|
|
20240821,161000,6349685200,27300,27300,27300,27300,0
|
|
20240821,160900,6349685200,27300,27300,27300,27300,0
|
|
20240821,160800,6349685200,27300,27300,27300,27300,0
|
|
20240821,160700,6349685200,27300,27300,27300,27300,0
|
|
20240821,160600,6349685200,27300,27300,27300,27300,0
|
|
20240821,160500,6349685200,27300,27300,27300,27300,0
|
|
20240821,160400,6349685200,27300,27300,27300,27300,0
|
|
20240821,160300,6349685200,27300,27300,27300,27300,0
|
|
20240821,160200,6349685200,27300,27300,27300,27300,0
|
|
20240821,160100,6349685200,27300,27300,27300,27300,0
|
|
20240821,160000,6349685200,27300,27300,27300,27300,0
|
|
20240821,155900,6349685200,27300,27300,27300,27300,0
|
|
20240821,155800,6349685200,27300,27300,27300,27300,0
|
|
20240821,155700,6349685200,27300,27300,27300,27300,0
|
|
20240821,155600,6349685200,27300,27300,27300,27300,0
|
|
20240821,155500,6349685200,27300,27300,27300,27300,0
|
|
20240821,155400,6349685200,27300,27300,27300,27300,0
|
|
20240821,155300,6349685200,27300,27300,27300,27300,0
|
|
20240821,155200,6349685200,27300,27300,27300,27300,0
|
|
20240821,155100,6349685200,27300,27300,27300,27300,2808
|
|
20240821,155000,6349685200,27300,27300,27300,27300,0
|
|
20240821,154900,6349685200,27300,27300,27300,27300,0
|
|
20240821,154800,6349685200,27300,27300,27300,27300,0
|
|
20240821,154700,6349685200,27300,27300,27300,27300,0
|
|
20240821,154600,6349685200,27300,27300,27300,27300,0
|
|
20240821,154500,6349685200,27300,27300,27300,27300,0
|
|
20240821,154400,6349685200,27300,27300,27300,27300,0
|
|
20240821,154300,6349685200,27300,27300,27300,27300,0
|
|
20240821,154200,6349685200,27300,27300,27300,27300,0
|
|
20240821,154100,6349685200,27300,27300,27300,27300,0
|
|
20240821,154000,6349685200,27300,27300,27300,27300,0
|
|
20240821,153900,6349685200,27300,27300,27300,27300,0
|
|
20240821,153800,6349685200,27300,27300,27300,27300,0
|
|
20240821,153700,6349685200,27300,27300,27300,27300,0
|
|
20240821,153600,6349685200,27300,27300,27300,27300,0
|
|
20240821,153500,6349685200,27300,27300,27300,27300,0
|
|
20240821,153400,6349685200,27300,27300,27300,27300,0
|
|
20240821,153300,6349685200,27300,27300,27300,27300,0
|
|
20240821,153200,6349685200,27300,27300,27300,27300,0
|
|
20240821,153100,6349685200,27300,27300,27300,27300,0
|
|
20240821,153000,6349685200,27300,27300,27300,27300,2808
|
|
20240821,152900,6273026800,27400,27400,27400,27400,0
|
|
20240821,152800,6273026800,27400,27400,27400,27400,0
|
|
20240821,152700,6273026800,27400,27400,27400,27400,0
|
|
20240821,152600,6273026800,27400,27400,27400,27400,0
|
|
20240821,152500,6273026800,27400,27400,27400,27400,0
|
|
20240821,152400,6273026800,27400,27400,27400,27400,0
|
|
20240821,152300,6273026800,27400,27400,27400,27400,0
|
|
20240821,152200,6273026800,27400,27400,27400,27400,0
|
|
20240821,152100,6273026800,27400,27400,27400,27400,0
|
|
20240821,152000,6273026800,27400,27400,27400,27400,0
|
|
20240821,151900,6273026800,27400,27300,27400,27300,593
|
|
20240821,151800,6256812750,27300,27300,27350,27300,310
|
|
20240821,151700,6248343250,27350,27300,27350,27300,289
|
|
20240821,151600,6240440150,27300,27300,27350,27300,314
|
|
20240821,151500,6231857500,27300,27300,27300,27250,296
|
|
20240821,151400,6223777250,27300,27250,27300,27250,265
|
|
20240821,151300,6216543600,27250,27200,27250,27200,32
|
|
20240821,151200,6215672500,27200,27200,27250,27200,25
|
|
20240821,151100,6214992000,27200,27200,27250,27200,308
|
|
20240821,151000,6206602250,27200,27200,27200,27200,76
|
|
20240821,150900,6204535050,27300,27200,27300,27150,109
|
|
20240821,150800,6201563400,27200,27150,27200,27150,500
|
|
20240821,150700,6187976050,27150,27200,27200,27150,350
|
|
20240821,150600,6178461400,27200,27200,27250,27200,85
|
|
20240821,150500,6176149150,27250,27200,27250,27200,207
|
|
20240821,150400,6170518200,27200,27150,27250,27100,811
|
|
20240821,150300,6148484200,27150,27200,27200,27150,291
|
|
20240821,150200,6140569400,27250,27200,27300,27100,14715
|
|
20240821,150100,5741084650,27300,27300,27300,27200,2331
|
|
20240821,150000,5677526800,27350,27350,27400,27350,1004
|
|
20240821,145900,5650064900,27350,27350,27400,27350,174
|
|
20240821,145800,5645299600,27350,27350,27400,27350,323
|
|
20240821,145700,5636450900,27350,27400,27450,27350,1871
|
|
20240821,145600,5585184650,27400,27450,27450,27400,230
|
|
20240821,145500,5578873400,27400,27450,27450,27400,501
|
|
20240821,145400,5565122750,27400,27450,27450,27400,311
|
|
20240821,145300,5556587800,27450,27400,27450,27400,340
|
|
20240821,145200,5547255950,27400,27400,27500,27400,675
|
|
20240821,145100,5528712300,27400,27450,27500,27400,637
|
|
20240821,145000,5511210500,27500,27450,27500,27450,1451
|
|
20240821,144900,5471360550,27450,27400,27500,27400,654
|
|
20240821,144800,5453409600,27400,27400,27450,27400,179
|
|
20240821,144700,5448497900,27450,27450,27450,27400,267
|
|
20240821,144600,5441170200,27400,27450,27450,27400,614
|
|
20240821,144500,5424317850,27450,27400,27450,27400,212
|
|
20240821,144400,5418505250,27400,27500,27500,27400,1106
|
|
20240821,144300,5388139650,27450,27450,27500,27450,869
|
|
20240821,144200,5364243850,27450,27450,27500,27450,153
|
|
20240821,144100,5360040900,27450,27450,27500,27400,223
|
|
20240821,144000,5353913000,27400,27400,27500,27400,306
|
|
20240821,143900,5345511450,27450,27450,27500,27450,436
|
|
20240821,143800,5333540750,27450,27500,27500,27450,211
|
|
20240821,143700,5327740500,27450,27450,27500,27450,221
|
|
20240821,143600,5321671500,27400,27450,27500,27400,645
|
|
20240821,143500,5303968250,27450,27450,27500,27400,316
|
|
20240821,143400,5295298700,27450,27450,27450,27400,416
|
|
20240821,143300,5283880250,27450,27450,27500,27400,506
|
|
20240821,143200,5269984150,27400,27500,27500,27400,730
|
|
20240821,143100,5249942950,27500,27450,27500,27450,173
|
|
20240821,143000,5245189100,27450,27450,27500,27450,765
|
|
20240821,142900,5224164050,27450,27450,27500,27450,198
|
|
20240821,142800,5218725950,27450,27500,27550,27400,525
|
|
20240821,142700,5204317900,27550,27500,27550,27450,1123
|
|
20240821,142600,5173467900,27500,27450,27500,27450,281
|
|
20240821,142500,5165746700,27550,27600,27600,27450,3426
|
|
20240821,142400,5071355700,27550,27450,27600,27400,11504
|
|
20240821,142300,4754681850,27500,27550,27550,27400,983
|
|
20240821,142200,4727688700,27550,27450,27550,27450,1418
|
|
20240821,142100,4688681300,27500,27500,27500,27450,515
|
|
20240821,142000,4674520200,27450,27400,27500,27350,6128
|
|
20240821,141900,4506364650,27400,27400,27400,27350,529
|
|
20240821,141800,4491877250,27350,27350,27400,27300,350
|
|
20240821,141700,4482313150,27300,27350,27400,27300,154
|
|
20240821,141600,4478095050,27350,27350,27400,27300,471
|
|
20240821,141500,4465213950,27350,27400,27400,27350,540
|
|
20240821,141400,4450429900,27400,27350,27400,27350,242
|
|
20240821,141300,4443804050,27350,27350,27400,27300,824
|
|
20240821,141200,4421275650,27350,27350,27400,27300,1736
|
|
20240821,141100,4373819500,27400,27350,27400,27350,388
|
|
20240821,141000,4363188850,27400,27400,27400,27350,509
|
|
20240821,140900,4349242800,27400,27350,27400,27350,1087
|
|
20240821,140800,4319459850,27350,27350,27400,27350,132
|
|
20240821,140700,4315844650,27400,27400,27400,27350,728
|
|
20240821,140600,4295898200,27350,27350,27400,27350,3179
|
|
20240821,140500,4208794250,27350,27350,27400,27300,462
|
|
20240821,140400,4196156350,27350,27350,27350,27300,1744
|
|
20240821,140300,4148458950,27350,27250,27400,27250,5218
|
|
20240821,140200,4005851950,27250,27200,27300,27200,1964
|
|
20240821,140100,3952307050,27200,27300,27300,27200,286
|
|
20240821,140000,3944513100,27300,27250,27300,27200,1079
|
|
20240821,135900,3915065400,27250,27200,27250,27200,858
|
|
20240821,135800,3891685200,27200,27250,27250,27200,805
|
|
20240821,135700,3869750550,27250,27300,27300,27250,590
|
|
20240821,135600,3853665100,27300,27300,27300,27250,1177
|
|
20240821,135500,3821534500,27250,27250,27250,27200,553
|
|
20240821,135400,3806465400,27250,27250,27350,27200,6061
|
|
20240821,135300,3641014650,27250,27150,27250,27150,6323
|
|
20240821,135200,3469066050,27150,27150,27150,27100,1325
|
|
20240821,135100,3433132300,27100,27100,27150,27050,1024
|
|
20240821,135000,3405375600,27150,27100,27150,27100,1767
|
|
20240821,134900,3357473700,27100,27050,27100,27050,1984
|
|
20240821,134800,3303782600,27050,27050,27050,27000,1397
|
|
20240821,134700,3266020100,27050,27000,27050,26950,713
|
|
20240821,134600,3246766600,26950,26950,27000,26950,135
|
|
20240821,134500,3243122700,27000,27000,27000,26950,1223
|
|
20240821,134400,3210102100,27000,26900,27000,26900,284
|
|
20240821,134300,3202446650,27000,26950,27000,26900,123
|
|
20240821,134200,3199127250,26900,26950,26950,26900,48
|
|
20240821,134100,3197833900,26950,26900,27000,26900,262
|
|
20240821,134000,3190773350,26900,26900,27000,26900,125
|
|
20240821,133900,3187403500,26950,26950,27000,26950,330
|
|
20240821,133800,3178496250,27000,27000,27000,26900,365
|
|
20240821,133700,3168642000,26900,27000,27050,26900,386
|
|
20240821,133600,3158221950,27050,26950,27050,26900,2180
|
|
20240821,133500,3099358500,26900,26950,27000,26800,1152
|
|
20240821,133400,3068317050,26950,26800,26950,26800,1830
|
|
20240821,133300,3019068150,26850,26850,26850,26850,55
|
|
20240821,133200,3017591400,26900,26850,26900,26850,294
|
|
20240821,133100,3009692900,26800,26800,26800,26800,6
|
|
20240821,133000,3009532100,26800,26850,26850,26800,176
|
|
20240821,132900,3004807100,26800,26800,26800,26800,20
|
|
20240821,132800,3004271100,26750,26850,26850,26750,483
|
|
20240821,132700,2991322650,26850,26800,26850,26800,1029
|
|
20240821,132600,2963694800,26800,26800,26800,26800,27
|
|
20240821,132500,2962971200,26850,26750,26850,26750,45
|
|
20240821,132400,2961763450,26850,26800,26850,26800,166
|
|
20240821,132300,2957312250,26800,26800,26800,26800,147
|
|
20240821,132200,2953372650,26750,26800,26800,26750,78
|
|
20240821,132100,2951282550,26750,26750,26750,26750,78
|
|
20240821,132000,2949196050,26800,26800,26800,26800,5
|
|
20240821,131900,2949062050,26800,26750,26800,26750,374
|
|
20240821,131800,2939042200,26750,26750,26800,26750,99
|
|
20240821,131700,2936391450,26750,26800,26800,26750,120
|
|
20240821,131600,2933175500,26750,26650,26750,26650,16
|
|
20240821,131500,2932748600,26700,26750,26750,26700,769
|
|
20240821,131400,2912216250,26750,26750,26800,26750,274
|
|
20240821,131300,2904883350,26750,26700,26750,26700,170
|
|
20240821,131200,2900341550,26700,26700,26700,26700,135
|
|
20240821,131100,2896737050,26700,26800,26800,26700,108
|
|
20240821,131000,2893844350,26800,26750,26800,26750,268
|
|
20240821,130900,2886663250,26750,26800,26800,26750,162
|
|
20240821,130800,2882326650,26750,26750,26750,26750,118
|
|
20240821,130700,2879170150,26750,26800,26800,26750,423
|
|
20240821,130600,2867836100,26800,26750,26800,26750,81
|
|
20240821,130500,2865665650,26750,26750,26750,26750,37
|
|
20240821,130400,2864675900,26750,26700,26750,26700,37
|
|
20240821,130300,2863686700,26750,26700,26750,26700,90
|
|
20240821,130200,2861279600,26700,26750,26750,26700,330
|
|
20240821,130100,2852462450,26750,26800,26800,26750,1896
|
|
20240821,130000,2801669650,26800,26850,26850,26800,17
|
|
20240821,125900,2801213500,26800,26850,26850,26800,200
|
|
20240821,125800,2795846850,26850,26850,26900,26850,620
|
|
20240821,125700,2779184400,26850,26850,26900,26850,48
|
|
20240821,125600,2777894600,26850,26900,26900,26850,190
|
|
20240821,125500,2772784400,26900,26850,26900,26850,426
|
|
20240821,125400,2761325900,26850,26850,26850,26850,11
|
|
20240821,125300,2761030550,26850,26850,26900,26850,158
|
|
20240821,125200,2756785150,26850,26900,26900,26850,248
|
|
20240821,125100,2750114250,26850,26900,26900,26850,45
|
|
20240821,125000,2748904750,26900,26850,26900,26850,80
|
|
20240821,124900,2746752800,26850,26900,26900,26850,249
|
|
20240821,124800,2740054950,26850,26900,26900,26850,885
|
|
20240821,124700,2716289300,26900,26900,26900,26850,39
|
|
20240821,124600,2715240500,26900,26900,26900,26900,259
|
|
20240821,124500,2708273400,26850,26900,26900,26850,105
|
|
20240821,124400,2705449200,26900,26900,26900,26900,100
|
|
20240821,124300,2702759200,26900,26900,26900,26850,500
|
|
20240821,124200,2689311250,26900,26900,26900,26900,390
|
|
20240821,124100,2678820250,26950,26900,26950,26900,492
|
|
20240821,124000,2665585400,26900,26900,26900,26900,681
|
|
20240821,123900,2647266500,26900,26850,26900,26850,488
|
|
20240821,123800,2634151600,26850,26850,26850,26850,140
|
|
20240821,123700,2630392600,26900,26900,26900,26900,112
|
|
20240821,123600,2627379800,26900,26900,26900,26850,599
|
|
20240821,123500,2611283950,26900,26900,26900,26900,124
|
|
20240821,123400,2607948350,26850,26850,26850,26850,3
|
|
20240821,123300,2607867800,26850,26800,26850,26800,28
|
|
20240821,123200,2607117050,26850,26850,26850,26850,71
|
|
20240821,123100,2605210700,26850,26850,26850,26850,341
|
|
20240821,123000,2596054850,26850,26850,26850,26850,178
|
|
20240821,122900,2591275550,26850,26850,26850,26800,692
|
|
20240821,122800,2572715100,26850,26850,26850,26850,0
|
|
20240821,122700,2572715100,26850,26900,26900,26850,402
|
|
20240821,122600,2561917850,26850,26900,26900,26850,780
|
|
20240821,122500,2540974350,26900,26900,26900,26900,122
|
|
20240821,122400,2537692550,26900,26900,26900,26900,537
|
|
20240821,122300,2523247250,26900,26900,26900,26900,15
|
|
20240821,122200,2522843750,26950,26950,26950,26950,13
|
|
20240821,122100,2522493400,26950,26900,26950,26900,304
|
|
20240821,122000,2514312700,26850,26850,26850,26850,187
|
|
20240821,121900,2509291750,26850,26900,26950,26850,261
|
|
20240821,121800,2502276600,26900,26900,26900,26900,278
|
|
20240821,121700,2494798400,26900,26900,26900,26900,2
|
|
20240821,121600,2494744600,26900,26850,26900,26850,79
|
|
20240821,121500,2492620000,26900,26900,26900,26900,398
|
|
20240821,121400,2481913800,26900,26900,26900,26900,69
|
|
20240821,121300,2480057700,26850,26900,26900,26850,24
|
|
20240821,121200,2479412450,26900,26950,26950,26900,435
|
|
20240821,121100,2467691350,26900,26950,26950,26900,408
|
|
20240821,121000,2456716050,26950,26950,26950,26950,37
|
|
20240821,120900,2455718900,26950,26950,26950,26950,343
|
|
20240821,120800,2446475050,26950,26900,26950,26900,349
|
|
20240821,120700,2437082050,26900,26900,26900,26900,0
|
|
20240821,120600,2437082050,26900,26850,26900,26850,164
|
|
20240821,120500,2432674150,26800,26900,26900,26800,1119
|
|
20240821,120400,2402667800,26900,26900,26900,26900,153
|
|
20240821,120300,2398552100,26900,26900,26950,26900,144
|
|
20240821,120200,2394674800,26900,26900,26900,26900,165
|
|
20240821,120100,2390236300,26900,26900,26900,26900,10
|
|
20240821,120000,2389967300,26900,26900,26900,26800,407
|
|
20240821,115900,2379037450,26900,26850,26900,26850,244
|
|
20240821,115800,2372473900,26900,26900,26900,26900,75
|
|
20240821,115700,2370456400,26850,26850,26850,26850,1
|
|
20240821,115600,2370429550,26850,26900,26900,26850,572
|
|
20240821,115500,2355042800,26900,26850,26900,26850,63
|
|
20240821,115400,2353348150,26850,26850,26900,26850,438
|
|
20240821,115300,2341587800,26900,26900,26950,26900,320
|
|
20240821,115200,2332976200,26950,26900,26950,26850,306
|
|
20240821,115100,2324747800,26900,26850,26950,26850,88
|
|
20240821,115000,2322377350,26950,26950,27000,26900,8014
|
|
20240821,114900,2106751700,26950,26950,27000,26900,1043
|
|
20240821,114800,2078640950,26900,26950,26950,26900,332
|
|
20240821,114700,2069706050,26950,26900,26950,26900,546
|
|
20240821,114600,2054997400,26950,26900,26950,26900,71
|
|
20240821,114500,2053085950,26900,26850,26900,26850,895
|
|
20240821,114400,2029011450,26900,26800,26900,26800,1363
|
|
20240821,114300,1992429150,26800,26800,26800,26800,816
|
|
20240821,114200,1970560350,26800,26750,26800,26750,79
|
|
20240821,114100,1968443400,26800,26750,26800,26750,88
|
|
20240821,114000,1966089300,26800,26800,26800,26800,10
|
|
20240821,113900,1965821300,26800,26750,26800,26700,262
|
|
20240821,113800,1958819650,26750,26700,26750,26650,902
|
|
20240821,113700,1934695000,26700,26700,26700,26700,50
|
|
20240821,113600,1933360000,26750,26750,26750,26750,227
|
|
20240821,113500,1927287750,26750,26750,26750,26750,743
|
|
20240821,113400,1907412500,26700,26750,26750,26700,1330
|
|
20240821,113300,1871838350,26750,26700,26750,26700,22
|
|
20240821,113200,1871250100,26700,26750,26750,26700,355
|
|
20240821,113100,1861755850,26750,26750,26750,26750,14
|
|
20240821,113000,1861381350,26750,26750,26750,26700,109
|
|
20240821,112900,1858470600,26800,26750,26800,26750,363
|
|
20240821,112800,1848755450,26750,26700,26750,26700,297
|
|
20240821,112700,1840813400,26700,26750,26750,26700,114
|
|
20240821,112600,1837764150,26800,26750,26800,26750,814
|
|
20240821,112500,1815985600,26800,26750,26800,26750,457
|
|
20240821,112400,1803748750,26750,26700,26750,26650,164
|
|
20240821,112300,1799367400,26750,26750,26800,26750,46
|
|
20240821,112200,1798136400,26750,26700,26750,26700,279
|
|
20240821,112100,1790673650,26700,26650,26750,26650,153
|
|
20240821,112000,1786587350,26650,26700,26700,26650,82
|
|
20240821,111900,1784398950,26700,26700,26700,26700,190
|
|
20240821,111800,1779325950,26700,26700,26700,26700,69
|
|
20240821,111700,1777483650,26650,26650,26650,26650,21
|
|
20240821,111600,1776924000,26650,26600,26650,26600,182
|
|
20240821,111500,1772076450,26650,26650,26650,26650,243
|
|
20240821,111400,1765600500,26700,26700,26700,26700,0
|
|
20240821,111300,1765600500,26700,26700,26700,26700,68
|
|
20240821,111200,1763784900,26700,26700,26700,26700,10
|
|
20240821,111100,1763517900,26700,26700,26700,26700,72
|
|
20240821,111000,1761595500,26600,26600,26600,26600,300
|
|
20240821,110900,1753615500,26600,26650,26650,26600,541
|
|
20240821,110800,1739218350,26700,26700,26700,26700,112
|
|
20240821,110700,1736227950,26700,26650,26700,26650,251
|
|
20240821,110600,1729533800,26650,26700,26700,26650,508
|
|
20240821,110500,1715995100,26700,26700,26700,26700,490
|
|
20240821,110400,1702912100,26700,26700,26700,26700,243
|
|
20240821,110300,1696424000,26650,26700,26700,26650,477
|
|
20240821,110200,1683703700,26800,26700,26800,26700,800
|
|
20240821,110100,1662298000,26700,26750,26800,26700,314
|
|
20240821,110000,1653898850,26750,26700,26750,26700,1302
|
|
20240821,105900,1619095850,26700,26700,26700,26700,97
|
|
20240821,105800,1616505950,26700,26700,26700,26700,114
|
|
20240821,105700,1613462150,26600,26600,26600,26600,69
|
|
20240821,105600,1611626750,26650,26650,26650,26650,18
|
|
20240821,105500,1611147050,26650,26600,26700,26600,372
|
|
20240821,105400,1601216850,26700,26700,26700,26650,102
|
|
20240821,105300,1598498450,26600,26650,26650,26600,152
|
|
20240821,105200,1594450150,26650,26650,26650,26650,279
|
|
20240821,105100,1587014800,26650,26650,26650,26600,304
|
|
20240821,105000,1578913450,26650,26700,26700,26650,78
|
|
20240821,104900,1576831350,26650,26650,26650,26650,7
|
|
20240821,104800,1576644800,26700,26700,26700,26700,242
|
|
20240821,104700,1570183400,26650,26700,26700,26650,417
|
|
20240821,104600,1559065300,26650,26650,26650,26650,351
|
|
20240821,104500,1549711150,26650,26650,26650,26600,590
|
|
20240821,104400,1534002700,26650,26650,26650,26650,20
|
|
20240821,104300,1533469700,26650,26650,26650,26650,31
|
|
20240821,104200,1532643550,26650,26600,26650,26600,376
|
|
20240821,104100,1522628350,26650,26650,26650,26600,612
|
|
20240821,104000,1506340800,26600,26600,26600,26600,0
|
|
20240821,103900,1506340800,26600,26550,26600,26550,109
|
|
20240821,103800,1503441650,26600,26650,26650,26600,496
|
|
20240821,103700,1490230450,26600,26600,26600,26600,375
|
|
20240821,103600,1480255450,26600,26600,26600,26600,550
|
|
20240821,103500,1465625450,26600,26600,26600,26600,125
|
|
20240821,103400,1462300450,26600,26500,26600,26500,241
|
|
20240821,103300,1455895850,26450,26450,26450,26450,16
|
|
20240821,103200,1455472650,26450,26500,26500,26450,89
|
|
20240821,103100,1453118400,26500,26500,26550,26500,207
|
|
20240821,103000,1447632800,26500,26500,26500,26500,43
|
|
20240821,102900,1446493300,26450,26500,26500,26450,93
|
|
20240821,102800,1444032150,26500,26500,26500,26500,22
|
|
20240821,102700,1443449150,26600,26500,26600,26500,301
|
|
20240821,102600,1435458950,26500,26500,26500,26500,18
|
|
20240821,102500,1434981950,26500,26500,26500,26500,133
|
|
20240821,102400,1431457450,26500,26500,26500,26500,52
|
|
20240821,102300,1430079450,26500,26500,26500,26500,0
|
|
20240821,102200,1430079450,26500,26500,26500,26500,116
|
|
20240821,102100,1427005450,26500,26500,26500,26500,155
|
|
20240821,102000,1422897950,26450,26500,26500,26450,41
|
|
20240821,101900,1421813200,26500,26500,26500,26500,288
|
|
20240821,101800,1414181200,26500,26550,26550,26500,306
|
|
20240821,101700,1406056950,26500,26550,26600,26500,129
|
|
20240821,101600,1402627950,26550,26550,26600,26550,41
|
|
20240821,101500,1401539000,26550,26550,26550,26550,177
|
|
20240821,101400,1396839650,26500,26450,26500,26450,46
|
|
20240821,101300,1395620900,26450,26450,26500,26450,319
|
|
20240821,101200,1387183250,26450,26450,26450,26450,0
|
|
20240821,101100,1387183250,26450,26400,26450,26400,368
|
|
20240821,101000,1377457650,26400,26450,26450,26400,1011
|
|
20240821,100900,1350756750,26450,26450,26450,26450,30
|
|
20240821,100800,1349963250,26450,26450,26500,26450,206
|
|
20240821,100700,1344514500,26500,26550,26550,26450,2690
|
|
20240821,100600,1273116950,26550,26600,26600,26550,160
|
|
20240821,100500,1268868450,26600,26600,26600,26600,63
|
|
20240821,100400,1267192650,26600,26600,26600,26600,229
|
|
20240821,100300,1261101250,26600,26650,26650,26600,821
|
|
20240821,100200,1239226100,26650,26650,26700,26650,108
|
|
20240821,100100,1236347850,26700,26650,26700,26650,331
|
|
20240821,100000,1227526150,26650,26600,26650,26600,2
|
|
20240821,095900,1227472900,26650,26600,26650,26600,131
|
|
20240821,095800,1223987800,26600,26600,26600,26600,500
|
|
20240821,095700,1210687800,26600,26600,26600,26550,129
|
|
20240821,095600,1207256650,26600,26600,26600,26600,12
|
|
20240821,095500,1206937450,26550,26550,26550,26550,41
|
|
20240821,095400,1205848900,26600,26600,26600,26600,14
|
|
20240821,095300,1205476500,26600,26550,26600,26500,107
|
|
20240821,095200,1202633150,26500,26500,26500,26500,0
|
|
20240821,095100,1202633150,26500,26500,26500,26500,250
|
|
20240821,095000,1196008150,26500,26550,26550,26500,305
|
|
20240821,094900,1187925400,26550,26600,26600,26550,48
|
|
20240821,094800,1186650350,26600,26600,26600,26600,88
|
|
20240821,094700,1184309550,26600,26550,26600,26550,38
|
|
20240821,094600,1183300600,26550,26500,26550,26500,42
|
|
20240821,094500,1182186100,26500,26500,26500,26500,47
|
|
20240821,094400,1180940600,26500,26500,26500,26500,3
|
|
20240821,094300,1180861100,26400,26400,26650,26400,481
|
|
20240821,094200,1168158150,26400,26550,26550,26400,1050
|
|
20240821,094100,1140417900,26550,26650,26650,26550,448
|
|
20240821,094000,1128507650,26650,26650,26650,26650,181
|
|
20240821,093900,1123684000,26600,26600,26600,26600,132
|
|
20240821,093800,1120172800,26600,26500,26600,26500,606
|
|
20240821,093700,1104112350,26550,26600,26600,26550,219
|
|
20240821,093600,1098287500,26600,26450,26600,26450,559
|
|
20240821,093500,1083453450,26450,26450,26450,26450,81
|
|
20240821,093400,1081311000,26450,26450,26450,26450,6
|
|
20240821,093300,1081152300,26450,26450,26450,26450,137
|
|
20240821,093200,1077528650,26350,26500,26500,26350,143
|
|
20240821,093100,1073749250,26500,26450,26500,26400,47
|
|
20240821,093000,1072507300,26400,26400,26450,26400,256
|
|
20240821,092900,1065748800,26400,26500,26500,26400,835
|
|
20240821,092800,1043658250,26500,26550,26550,26500,745
|
|
20240821,092700,1023896850,26600,26600,26650,26550,526
|
|
20240821,092600,1009905100,26600,26750,26750,26600,199
|
|
20240821,092500,1004606650,26650,26850,26850,26650,1072
|
|
20240821,092400,975862300,26850,26800,26900,26800,972
|
|
20240821,092300,949773700,26800,26800,26800,26750,2089
|
|
20240821,092200,893798500,26800,26750,26800,26750,177
|
|
20240821,092100,889057700,26800,26600,26800,26550,7581
|
|
20240821,092000,686269750,26550,26400,26550,26350,983
|
|
20240821,091900,660190800,26450,26300,26500,26300,2384
|
|
20240821,091800,597179450,26300,26300,26400,26300,227
|
|
20240821,091700,591205150,26350,26300,26350,26250,132
|
|
20240821,091600,587736150,26300,26300,26300,26300,226
|
|
20240821,091500,581792350,26300,26350,26400,26250,279
|
|
20240821,091400,574459200,26250,26250,26350,26250,223
|
|
20240821,091300,568602800,26200,26350,26350,26200,36
|
|
20240821,091200,567658950,26150,26100,26300,26100,491
|
|
20240821,091100,554785250,26100,26050,26100,26050,1710
|
|
20240821,091000,510159250,26050,26050,26100,26000,2812
|
|
20240821,090900,436940350,26050,26150,26150,26050,2892
|
|
20240821,090800,361416300,26150,26200,26200,26150,533
|
|
20240821,090700,347477700,26150,26200,26200,26150,680
|
|
20240821,090600,329684750,26150,26150,26200,26100,998
|
|
20240821,090500,303633850,26150,26150,26200,26100,2597
|
|
20240821,090400,235764600,26150,26250,26250,26150,2224
|
|
20240821,090300,177584950,26250,26250,26250,26150,1185
|
|
20240821,090200,146588150,26150,26250,26250,26150,2356
|
|
20240821,090100,84845000,26200,26300,26400,26200,1423
|
|
20240821,090000,47472400,26250,26250,26400,26250,1808
|