587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,184400,669729750,27000,27000,27000,27000,300
|
|
20240816,184300,669729750,27000,27000,27000,27000,0
|
|
20240816,184200,669729750,27000,27000,27000,27000,0
|
|
20240816,184100,669729750,27000,27000,27000,27000,0
|
|
20240816,184000,669729750,27000,27000,27000,27000,0
|
|
20240816,183900,669729750,27000,27000,27000,27000,0
|
|
20240816,183800,669729750,27000,27000,27000,27000,0
|
|
20240816,183700,669729750,27000,27000,27000,27000,0
|
|
20240816,183600,669729750,27000,27000,27000,27000,0
|
|
20240816,183500,669729750,27000,27000,27000,27000,0
|
|
20240816,183400,669729750,27000,27000,27000,27000,0
|
|
20240816,183300,669729750,27000,27000,27000,27000,0
|
|
20240816,183200,669729750,27000,27000,27000,27000,0
|
|
20240816,183100,669729750,27000,27000,27000,27000,0
|
|
20240816,183000,669729750,27000,27000,27000,27000,0
|
|
20240816,182900,669729750,27000,27000,27000,27000,0
|
|
20240816,182800,669729750,27000,27000,27000,27000,0
|
|
20240816,182700,669729750,27000,27000,27000,27000,0
|
|
20240816,182600,669729750,27000,27000,27000,27000,0
|
|
20240816,182500,669729750,27000,27000,27000,27000,0
|
|
20240816,182400,669729750,27000,27000,27000,27000,0
|
|
20240816,182300,669729750,27000,27000,27000,27000,0
|
|
20240816,182200,669729750,27000,27000,27000,27000,0
|
|
20240816,182100,669729750,27000,27000,27000,27000,0
|
|
20240816,182000,669729750,27000,27000,27000,27000,0
|
|
20240816,181900,669729750,27000,27000,27000,27000,0
|
|
20240816,181800,669729750,27000,27000,27000,27000,0
|
|
20240816,181700,669729750,27000,27000,27000,27000,0
|
|
20240816,181600,669729750,27000,27000,27000,27000,0
|
|
20240816,181500,669729750,27000,27000,27000,27000,0
|
|
20240816,181400,669729750,27000,27000,27000,27000,300
|
|
20240816,181300,669729750,27000,27000,27000,27000,0
|
|
20240816,181200,669729750,27000,27000,27000,27000,0
|
|
20240816,181100,669729750,27000,27000,27000,27000,0
|
|
20240816,181000,669729750,27000,27000,27000,27000,0
|
|
20240816,180900,669729750,27000,27000,27000,27000,0
|
|
20240816,180800,669729750,27000,27000,27000,27000,0
|
|
20240816,180700,669729750,27000,27000,27000,27000,0
|
|
20240816,180600,669729750,27000,27000,27000,27000,0
|
|
20240816,180500,669729750,27000,27000,27000,27000,0
|
|
20240816,180400,669729750,27000,27000,27000,27000,0
|
|
20240816,180300,669729750,27000,27000,27000,27000,0
|
|
20240816,180200,669729750,27000,27000,27000,27000,0
|
|
20240816,180100,669729750,27000,27000,27000,27000,0
|
|
20240816,180000,669729750,27000,27000,27000,27000,0
|
|
20240816,175900,669729750,27000,27000,27000,27000,0
|
|
20240816,175800,669729750,27000,27000,27000,27000,0
|
|
20240816,175700,669729750,27000,27000,27000,27000,0
|
|
20240816,175600,669729750,27000,27000,27000,27000,0
|
|
20240816,175500,669729750,27000,27000,27000,27000,0
|
|
20240816,175400,669729750,27000,27000,27000,27000,0
|
|
20240816,175300,669729750,27000,27000,27000,27000,0
|
|
20240816,175200,669729750,27000,27000,27000,27000,0
|
|
20240816,175100,669729750,27000,27000,27000,27000,0
|
|
20240816,175000,669729750,27000,27000,27000,27000,0
|
|
20240816,174900,669729750,27000,27000,27000,27000,0
|
|
20240816,174800,669729750,27000,27000,27000,27000,0
|
|
20240816,174700,669729750,27000,27000,27000,27000,0
|
|
20240816,174600,669729750,27000,27000,27000,27000,0
|
|
20240816,174500,669729750,27000,27000,27000,27000,0
|
|
20240816,174400,669729750,27000,27000,27000,27000,300
|
|
20240816,174300,669729750,27000,27000,27000,27000,0
|
|
20240816,174200,669729750,27000,27000,27000,27000,0
|
|
20240816,174100,669729750,27000,27000,27000,27000,0
|
|
20240816,174000,669729750,27000,27000,27000,27000,0
|
|
20240816,173900,669729750,27000,27000,27000,27000,0
|
|
20240816,173800,669729750,27000,27000,27000,27000,0
|
|
20240816,173700,669729750,27000,27000,27000,27000,0
|
|
20240816,173600,669729750,27000,27000,27000,27000,0
|
|
20240816,173500,669729750,27000,27000,27000,27000,0
|
|
20240816,173400,669729750,27000,27000,27000,27000,0
|
|
20240816,173300,669729750,27000,27000,27000,27000,0
|
|
20240816,173200,669729750,27000,27000,27000,27000,0
|
|
20240816,173100,669729750,27000,27000,27000,27000,0
|
|
20240816,173000,669729750,27000,27000,27000,27000,0
|
|
20240816,172900,669729750,27000,27000,27000,27000,0
|
|
20240816,172800,669729750,27000,27000,27000,27000,0
|
|
20240816,172700,669729750,27000,27000,27000,27000,0
|
|
20240816,172600,669729750,27000,27000,27000,27000,0
|
|
20240816,172500,669729750,27000,27000,27000,27000,0
|
|
20240816,172400,669729750,27000,27000,27000,27000,0
|
|
20240816,172300,669729750,27000,27000,27000,27000,0
|
|
20240816,172200,669729750,27000,27000,27000,27000,0
|
|
20240816,172100,669729750,27000,27000,27000,27000,0
|
|
20240816,172000,669729750,27000,27000,27000,27000,0
|
|
20240816,171900,669729750,27000,27000,27000,27000,0
|
|
20240816,171800,669729750,27000,27000,27000,27000,0
|
|
20240816,171700,669729750,27000,27000,27000,27000,0
|
|
20240816,171600,669729750,27000,27000,27000,27000,0
|
|
20240816,171500,669729750,27000,27000,27000,27000,0
|
|
20240816,171400,669729750,27000,27000,27000,27000,300
|
|
20240816,171300,669729750,27000,27000,27000,27000,0
|
|
20240816,171200,669729750,27000,27000,27000,27000,0
|
|
20240816,171100,669729750,27000,27000,27000,27000,0
|
|
20240816,171000,669729750,27000,27000,27000,27000,0
|
|
20240816,170900,669729750,27000,27000,27000,27000,0
|
|
20240816,170800,669729750,27000,27000,27000,27000,0
|
|
20240816,170700,669729750,27000,27000,27000,27000,0
|
|
20240816,170600,669729750,27000,27000,27000,27000,0
|
|
20240816,170500,669729750,27000,27000,27000,27000,0
|
|
20240816,170400,669729750,27000,27000,27000,27000,0
|
|
20240816,170300,669729750,27000,27000,27000,27000,0
|
|
20240816,170200,669729750,27000,27000,27000,27000,0
|
|
20240816,170100,669729750,27000,27000,27000,27000,0
|
|
20240816,170000,669729750,27000,27000,27000,27000,0
|
|
20240816,165900,669729750,27000,27000,27000,27000,0
|
|
20240816,165800,669729750,27000,27000,27000,27000,0
|
|
20240816,165700,669729750,27000,27000,27000,27000,0
|
|
20240816,165600,669729750,27000,27000,27000,27000,0
|
|
20240816,165500,669729750,27000,27000,27000,27000,0
|
|
20240816,165400,669729750,27000,27000,27000,27000,0
|
|
20240816,165300,669729750,27000,27000,27000,27000,0
|
|
20240816,165200,669729750,27000,27000,27000,27000,0
|
|
20240816,165100,669729750,27000,27000,27000,27000,0
|
|
20240816,165000,669729750,27000,27000,27000,27000,0
|
|
20240816,164900,669729750,27000,27000,27000,27000,0
|
|
20240816,164800,669729750,27000,27000,27000,27000,0
|
|
20240816,164700,669729750,27000,27000,27000,27000,0
|
|
20240816,164600,669729750,27000,27000,27000,27000,0
|
|
20240816,164500,669729750,27000,27000,27000,27000,0
|
|
20240816,164400,669729750,27000,27000,27000,27000,300
|
|
20240816,164300,669729750,27000,27000,27000,27000,0
|
|
20240816,164200,669729750,27000,27000,27000,27000,0
|
|
20240816,164100,669729750,27000,27000,27000,27000,0
|
|
20240816,164000,669729750,27000,27000,27000,27000,0
|
|
20240816,163900,669729750,27000,27000,27000,27000,0
|
|
20240816,163800,669729750,27000,27000,27000,27000,0
|
|
20240816,163700,669729750,27000,27000,27000,27000,0
|
|
20240816,163600,669729750,27000,27000,27000,27000,0
|
|
20240816,163500,669729750,27000,27000,27000,27000,0
|
|
20240816,163400,669729750,27000,27000,27000,27000,0
|
|
20240816,163300,669729750,27000,27000,27000,27000,0
|
|
20240816,163200,669729750,27000,27000,27000,27000,0
|
|
20240816,163100,669729750,27000,27000,27000,27000,0
|
|
20240816,163000,669729750,27000,27000,27000,27000,0
|
|
20240816,162900,669729750,27000,27000,27000,27000,0
|
|
20240816,162800,669729750,27000,27000,27000,27000,0
|
|
20240816,162700,669729750,27000,27000,27000,27000,0
|
|
20240816,162600,669729750,27000,27000,27000,27000,0
|
|
20240816,162500,669729750,27000,27000,27000,27000,0
|
|
20240816,162400,669729750,27000,27000,27000,27000,0
|
|
20240816,162300,669729750,27000,27000,27000,27000,0
|
|
20240816,162200,669729750,27000,27000,27000,27000,0
|
|
20240816,162100,669729750,27000,27000,27000,27000,0
|
|
20240816,162000,669729750,27000,27000,27000,27000,0
|
|
20240816,161900,669729750,27000,27000,27000,27000,0
|
|
20240816,161800,669729750,27000,27000,27000,27000,0
|
|
20240816,161700,669729750,27000,27000,27000,27000,0
|
|
20240816,161600,669729750,27000,27000,27000,27000,0
|
|
20240816,161500,669729750,27000,27000,27000,27000,0
|
|
20240816,161400,669729750,27000,27000,27000,27000,300
|
|
20240816,161300,669729750,27000,27000,27000,27000,0
|
|
20240816,161200,669729750,27000,27000,27000,27000,0
|
|
20240816,161100,669729750,27000,27000,27000,27000,0
|
|
20240816,161000,669729750,27000,27000,27000,27000,0
|
|
20240816,160900,669729750,27000,27000,27000,27000,0
|
|
20240816,160800,669729750,27000,27000,27000,27000,0
|
|
20240816,160700,669729750,27000,27000,27000,27000,0
|
|
20240816,160600,669729750,27000,27000,27000,27000,0
|
|
20240816,160500,669729750,27000,27000,27000,27000,0
|
|
20240816,160400,669729750,27000,27000,27000,27000,0
|
|
20240816,160300,669729750,27000,27000,27000,27000,0
|
|
20240816,160200,669729750,27000,27000,27000,27000,0
|
|
20240816,160100,669729750,27000,27000,27000,27000,0
|
|
20240816,160000,669729750,27000,27000,27000,27000,0
|
|
20240816,155900,669729750,27000,27000,27000,27000,0
|
|
20240816,155800,669729750,27000,27000,27000,27000,0
|
|
20240816,155700,669729750,27000,27000,27000,27000,0
|
|
20240816,155600,669729750,27000,27000,27000,27000,0
|
|
20240816,155500,669729750,27000,27000,27000,27000,0
|
|
20240816,155400,669729750,27000,27000,27000,27000,0
|
|
20240816,155300,669729750,27000,27000,27000,27000,0
|
|
20240816,155200,669729750,27000,27000,27000,27000,0
|
|
20240816,155100,669729750,27000,27000,27000,27000,0
|
|
20240816,155000,669729750,27000,27000,27000,27000,0
|
|
20240816,154900,669729750,27000,27000,27000,27000,0
|
|
20240816,154800,669729750,27000,27000,27000,27000,0
|
|
20240816,154700,669729750,27000,27000,27000,27000,0
|
|
20240816,154600,669729750,27000,27000,27000,27000,0
|
|
20240816,154500,669729750,27000,27000,27000,27000,0
|
|
20240816,154400,669729750,27000,27000,27000,27000,300
|
|
20240816,154300,669729750,27000,27000,27000,27000,0
|
|
20240816,154200,669729750,27000,27000,27000,27000,0
|
|
20240816,154100,669729750,27000,27000,27000,27000,0
|
|
20240816,154000,669729750,27000,27000,27000,27000,0
|
|
20240816,153900,669729750,27000,27000,27000,27000,0
|
|
20240816,153800,669729750,27000,27000,27000,27000,0
|
|
20240816,153700,669729750,27000,27000,27000,27000,0
|
|
20240816,153600,669729750,27000,27000,27000,27000,0
|
|
20240816,153500,669729750,27000,27000,27000,27000,0
|
|
20240816,153400,669729750,27000,27000,27000,27000,0
|
|
20240816,153300,669729750,27000,27000,27000,27000,0
|
|
20240816,153200,669729750,27000,27000,27000,27000,0
|
|
20240816,153100,669729750,27000,27000,27000,27000,0
|
|
20240816,153000,669729750,27000,27000,27000,27000,300
|
|
20240816,152900,661629750,27050,27050,27050,27050,0
|
|
20240816,152800,661629750,27050,27050,27050,27050,0
|
|
20240816,152700,661629750,27050,27050,27050,27050,0
|
|
20240816,152600,661629750,27050,27050,27050,27050,0
|
|
20240816,152500,661629750,27050,27050,27050,27050,0
|
|
20240816,152400,661629750,27050,27050,27050,27050,0
|
|
20240816,152300,661629750,27050,27050,27050,27050,0
|
|
20240816,152200,661629750,27050,27050,27050,27050,0
|
|
20240816,152100,661629750,27050,27050,27050,27050,0
|
|
20240816,152000,661629750,27050,27050,27050,27050,0
|
|
20240816,151900,661629750,27050,27000,27050,27000,9
|
|
20240816,151800,661386700,27050,27050,27050,27050,0
|
|
20240816,151700,661386700,27050,27050,27050,27050,0
|
|
20240816,151600,661386700,27050,27000,27050,27000,24
|
|
20240816,151500,660738500,27050,27050,27050,27050,58
|
|
20240816,151400,659169600,27000,27000,27000,27000,0
|
|
20240816,151300,659169600,27000,27000,27000,27000,2
|
|
20240816,151200,659115600,27050,27050,27050,27000,247
|
|
20240816,151100,652445550,27050,27000,27050,26950,205
|
|
20240816,151000,646909900,27000,27000,27050,27000,1096
|
|
20240816,150900,617312350,27050,27050,27050,27050,0
|
|
20240816,150800,617312350,27050,27000,27050,27000,18
|
|
20240816,150700,616826200,27050,27050,27050,27050,1
|
|
20240816,150600,616799150,27050,27050,27050,27050,1
|
|
20240816,150500,616772100,27050,27050,27050,27050,59
|
|
20240816,150400,615176150,27000,27000,27000,27000,0
|
|
20240816,150300,615176150,27000,27000,27000,27000,0
|
|
20240816,150200,615176150,27000,27000,27000,27000,0
|
|
20240816,150100,615176150,27000,27000,27000,27000,0
|
|
20240816,150000,615176150,27000,27000,27000,27000,4
|
|
20240816,145900,615068150,27050,27050,27050,27000,31
|
|
20240816,145800,614230600,27050,27050,27050,27050,9
|
|
20240816,145700,613987150,27050,27050,27050,27050,142
|
|
20240816,145600,610146050,27050,27050,27100,27050,349
|
|
20240816,145500,600703050,27050,27050,27050,27050,3
|
|
20240816,145400,600621900,27100,27100,27100,27100,0
|
|
20240816,145300,600621900,27100,27100,27100,27100,0
|
|
20240816,145200,600621900,27100,27100,27100,27100,8
|
|
20240816,145100,600405100,27100,27050,27100,27050,267
|
|
20240816,145000,593181650,27050,27050,27050,27050,33
|
|
20240816,144900,592289000,27100,27100,27100,27100,3
|
|
20240816,144800,592207700,27100,27100,27100,27100,7
|
|
20240816,144700,592018000,27100,27050,27100,27050,93
|
|
20240816,144600,589501600,27050,27050,27100,27050,100
|
|
20240816,144500,586795250,27100,27100,27100,27100,2
|
|
20240816,144400,586741050,27100,27100,27100,27100,21
|
|
20240816,144300,586171950,27100,27100,27100,27100,174
|
|
20240816,144200,581456550,27100,27100,27100,27100,7
|
|
20240816,144100,581266850,27100,27100,27150,27100,1411
|
|
20240816,144000,543018550,27100,27100,27100,27100,0
|
|
20240816,143900,543018550,27100,27100,27100,27100,42
|
|
20240816,143800,541880350,27100,27100,27100,27100,0
|
|
20240816,143700,541880350,27100,27050,27100,27050,78
|
|
20240816,143600,539769900,27050,27050,27050,27050,1
|
|
20240816,143500,539742850,27050,27050,27050,27050,8
|
|
20240816,143400,539526450,27050,27050,27050,27050,3
|
|
20240816,143300,539445300,27050,27050,27050,27050,20
|
|
20240816,143200,538904300,27050,27050,27050,27050,15
|
|
20240816,143100,538498550,27050,27050,27050,27050,17
|
|
20240816,143000,538038700,27050,27000,27050,27000,54
|
|
20240816,142900,536580000,27000,27000,27000,27000,0
|
|
20240816,142800,536580000,27000,27050,27050,27000,2
|
|
20240816,142700,536525950,27050,27050,27050,27050,7
|
|
20240816,142600,536336600,27050,27050,27050,27050,7
|
|
20240816,142500,536147250,27050,27000,27050,27000,33
|
|
20240816,142400,535255500,27050,27050,27050,27050,13
|
|
20240816,142300,534903850,27050,27050,27050,27050,1
|
|
20240816,142200,534876800,27100,27100,27100,27100,6
|
|
20240816,142100,534714200,27100,27100,27100,27100,0
|
|
20240816,142000,534714200,27100,27050,27100,27050,236
|
|
20240816,141900,528328800,27050,27050,27050,27050,8
|
|
20240816,141800,528112400,27050,27050,27050,27050,102
|
|
20240816,141700,525353300,27050,27050,27050,27050,0
|
|
20240816,141600,525353300,27050,27050,27050,27050,0
|
|
20240816,141500,525353300,27050,27050,27050,27050,7
|
|
20240816,141400,525163950,27050,27050,27050,27050,59
|
|
20240816,141300,523568000,27050,27050,27050,27050,79
|
|
20240816,141200,521431050,27050,27050,27050,27050,27
|
|
20240816,141100,520700700,27050,27050,27050,27050,0
|
|
20240816,141000,520700700,27050,27050,27050,27050,50
|
|
20240816,140900,519348200,27050,27100,27100,27050,20
|
|
20240816,140800,518807150,27050,27050,27050,27050,0
|
|
20240816,140700,518807150,27050,27050,27050,27050,8
|
|
20240816,140600,518590750,27100,27100,27100,27100,20
|
|
20240816,140500,518048750,27100,27100,27100,27100,0
|
|
20240816,140400,518048750,27100,27100,27100,27100,6
|
|
20240816,140300,517886150,27100,27100,27100,27100,0
|
|
20240816,140200,517886150,27100,27100,27100,27100,0
|
|
20240816,140100,517886150,27100,27100,27100,27100,6
|
|
20240816,140000,517723550,27100,27050,27100,27050,45
|
|
20240816,135900,516506050,27050,27050,27050,27050,0
|
|
20240816,135800,516506050,27050,27050,27050,27000,71
|
|
20240816,135700,514588200,27050,27050,27050,27050,0
|
|
20240816,135600,514588200,27050,27150,27150,27050,979
|
|
20240816,135500,488105850,27150,27150,27150,27150,20
|
|
20240816,135400,487562850,27150,27150,27150,27150,0
|
|
20240816,135300,487562850,27150,27150,27150,27150,7
|
|
20240816,135200,487372800,27150,27150,27150,27100,214
|
|
20240816,135100,481572700,27150,27150,27150,27150,19
|
|
20240816,135000,481056850,27150,27150,27150,27150,66
|
|
20240816,134900,479264950,27150,27150,27150,27150,0
|
|
20240816,134800,479264950,27150,27150,27150,27150,26
|
|
20240816,134700,478559050,27150,27150,27150,27150,0
|
|
20240816,134600,478559050,27150,27150,27150,27150,7
|
|
20240816,134500,478369000,27150,27150,27150,27150,0
|
|
20240816,134400,478369000,27150,27150,27150,27150,3
|
|
20240816,134300,478287550,27150,27150,27150,27150,21
|
|
20240816,134200,477717400,27150,27150,27150,27150,6
|
|
20240816,134100,477554500,27150,27150,27150,27150,0
|
|
20240816,134000,477554500,27150,27150,27150,27150,3
|
|
20240816,133900,477473050,27150,27150,27150,27150,27
|
|
20240816,133800,476740000,27150,27150,27150,27150,0
|
|
20240816,133700,476740000,27150,27100,27150,27100,117
|
|
20240816,133600,473568450,27150,27150,27150,27100,32
|
|
20240816,133500,472699850,27150,27150,27150,27100,39
|
|
20240816,133400,471641050,27150,27150,27150,27150,10
|
|
20240816,133300,471369550,27100,27150,27150,27100,66
|
|
20240816,133200,469580650,27150,27150,27150,27150,5
|
|
20240816,133100,469444900,27150,27150,27150,27150,26
|
|
20240816,133000,468739000,27150,27150,27150,27150,1
|
|
20240816,132900,468711850,27150,27150,27150,27150,0
|
|
20240816,132800,468711850,27150,27150,27150,27150,6
|
|
20240816,132700,468548950,27100,27150,27150,27100,53
|
|
20240816,132600,467111600,27150,27150,27150,27150,0
|
|
20240816,132500,467111600,27150,27150,27150,27150,0
|
|
20240816,132400,467111600,27150,27150,27150,27150,32
|
|
20240816,132300,466242800,27150,27150,27150,27150,101
|
|
20240816,132200,463500650,27150,27150,27150,27150,0
|
|
20240816,132100,463500650,27150,27150,27150,27150,1
|
|
20240816,132000,463473500,27150,27150,27150,27150,9
|
|
20240816,131900,463229150,27150,27150,27150,27150,21
|
|
20240816,131800,462659000,27100,27100,27100,27100,3
|
|
20240816,131700,462577700,27150,27150,27150,27150,7
|
|
20240816,131600,462387650,27150,27100,27150,27100,46
|
|
20240816,131500,461140700,27150,27150,27150,27150,20
|
|
20240816,131400,460597700,27150,27150,27150,27150,0
|
|
20240816,131300,460597700,27150,27150,27150,27150,7
|
|
20240816,131200,460407650,27150,27150,27150,27150,29
|
|
20240816,131100,459620300,27150,27150,27150,27150,0
|
|
20240816,131000,459620300,27150,27150,27150,27150,1
|
|
20240816,130900,459593150,27150,27150,27150,27150,6
|
|
20240816,130800,459430250,27150,27150,27150,27150,2
|
|
20240816,130700,459375950,27150,27100,27150,27100,47
|
|
20240816,130600,458100900,27150,27150,27150,27150,7
|
|
20240816,130500,457910850,27150,27150,27200,27150,170
|
|
20240816,130400,453294100,27150,27150,27150,27150,3
|
|
20240816,130300,453212650,27150,27150,27150,27150,27
|
|
20240816,130200,452479600,27100,27100,27100,27100,1
|
|
20240816,130100,452452500,27150,27150,27150,27150,0
|
|
20240816,130000,452452500,27150,27150,27150,27150,17
|
|
20240816,125900,451990950,27150,27150,27150,27150,28
|
|
20240816,125800,451230750,27150,27150,27150,27150,73
|
|
20240816,125700,449248800,27150,27150,27150,27150,0
|
|
20240816,125600,449248800,27150,27150,27150,27150,0
|
|
20240816,125500,449248800,27150,27150,27150,27150,37
|
|
20240816,125400,448244250,27150,27150,27150,27150,0
|
|
20240816,125300,448244250,27150,27100,27150,27100,4
|
|
20240816,125200,448135800,27150,27150,27150,27150,0
|
|
20240816,125100,448135800,27150,27150,27150,27150,9
|
|
20240816,125000,447891450,27150,27100,27150,27100,177
|
|
20240816,124900,443093900,27050,27050,27050,27050,0
|
|
20240816,124800,443093900,27050,27100,27100,27050,47
|
|
20240816,124700,441822000,27100,27100,27100,27100,22
|
|
20240816,124600,441225800,27050,27050,27100,27050,96
|
|
20240816,124500,438628300,27050,27000,27050,27000,124
|
|
20240816,124400,435279350,27050,27050,27050,27050,7
|
|
20240816,124300,435090000,27050,27000,27050,27000,75
|
|
20240816,124200,433062950,27050,27050,27050,27050,0
|
|
20240816,124100,433062950,27050,27050,27050,27050,0
|
|
20240816,124000,433062950,27050,27050,27050,27050,7
|
|
20240816,123900,432873600,27050,27050,27050,27050,3
|
|
20240816,123800,432792450,27050,27050,27050,27050,43
|
|
20240816,123700,431629300,27100,27100,27100,27000,12
|
|
20240816,123600,431304500,27100,27100,27100,27100,4
|
|
20240816,123500,431196100,27100,27000,27100,27000,510
|
|
20240816,123400,417416700,27100,27050,27100,27050,128
|
|
20240816,123300,413952900,27050,27100,27100,27050,306
|
|
20240816,123200,405662800,27150,27150,27150,27150,0
|
|
20240816,123100,405662800,27150,27150,27150,27150,20
|
|
20240816,123000,405119800,27150,27150,27150,27150,1
|
|
20240816,122900,405092650,27150,27150,27150,27150,6
|
|
20240816,122800,404929750,27200,27200,27200,27200,0
|
|
20240816,122700,404929750,27200,27200,27200,27200,19
|
|
20240816,122600,404412950,27200,27200,27200,27200,6
|
|
20240816,122500,404249750,27200,27200,27200,27200,0
|
|
20240816,122400,404249750,27200,27150,27200,27150,156
|
|
20240816,122300,400010600,27150,27150,27150,27150,22
|
|
20240816,122200,399413300,27150,27150,27150,27150,6
|
|
20240816,122100,399250400,27150,27150,27150,27150,0
|
|
20240816,122000,399250400,27150,27150,27150,27150,0
|
|
20240816,121900,399250400,27150,27200,27200,27150,27
|
|
20240816,121800,398516350,27150,27150,27150,27150,0
|
|
20240816,121700,398516350,27150,27150,27150,27150,0
|
|
20240816,121600,398516350,27150,27150,27150,27150,0
|
|
20240816,121500,398516350,27150,27150,27150,27150,25
|
|
20240816,121400,397837600,27150,27150,27150,27150,113
|
|
20240816,121300,394769650,27150,27150,27150,27150,1
|
|
20240816,121200,394742500,27150,27150,27150,27150,0
|
|
20240816,121100,394742500,27150,27150,27150,27100,29
|
|
20240816,121000,393955200,27150,27150,27150,27150,8
|
|
20240816,120900,393738000,27150,27150,27150,27150,0
|
|
20240816,120800,393738000,27150,27150,27150,27150,0
|
|
20240816,120700,393738000,27150,27150,27150,27150,44
|
|
20240816,120600,392543400,27150,27150,27150,27150,0
|
|
20240816,120500,392543400,27150,27150,27150,27150,0
|
|
20240816,120400,392543400,27150,27150,27150,27150,7
|
|
20240816,120300,392353350,27150,27100,27150,27100,35
|
|
20240816,120200,391404050,27050,27100,27100,27050,80
|
|
20240816,120100,389239650,27150,27150,27150,27150,0
|
|
20240816,120000,389239650,27150,27100,27150,27100,46
|
|
20240816,115900,387992150,27100,27100,27100,27100,0
|
|
20240816,115800,387992150,27100,27100,27100,27000,534
|
|
20240816,115700,373556250,27150,27150,27150,27150,0
|
|
20240816,115600,373556250,27150,27150,27150,27150,6
|
|
20240816,115500,373393350,27150,27100,27150,27100,21
|
|
20240816,115400,372823250,27150,27150,27150,27150,0
|
|
20240816,115300,372823250,27150,27150,27150,27150,6
|
|
20240816,115200,372660350,27150,27150,27150,27150,0
|
|
20240816,115100,372660350,27150,27200,27200,27150,32
|
|
20240816,115000,371790600,27150,27150,27150,27150,0
|
|
20240816,114900,371790600,27150,27150,27150,27150,0
|
|
20240816,114800,371790600,27150,27100,27150,27050,239
|
|
20240816,114700,365319400,27200,27200,27200,27200,21
|
|
20240816,114600,364748200,27200,27200,27200,27200,3
|
|
20240816,114500,364666600,27100,27100,27100,27100,1
|
|
20240816,114400,364639500,27200,27200,27200,27200,0
|
|
20240816,114300,364639500,27200,27200,27200,27200,36
|
|
20240816,114200,363660300,27200,27200,27200,27100,25
|
|
20240816,114100,362980400,27200,27200,27200,27200,0
|
|
20240816,114000,362980400,27200,27200,27200,27200,0
|
|
20240816,113900,362980400,27200,27200,27200,27200,19
|
|
20240816,113800,362463600,27200,27200,27200,27200,6
|
|
20240816,113700,362300400,27200,27200,27200,27200,0
|
|
20240816,113600,362300400,27200,27200,27200,27200,0
|
|
20240816,113500,362300400,27200,27150,27200,27100,261
|
|
20240816,113400,355220900,27150,27150,27150,27150,0
|
|
20240816,113300,355220900,27150,27150,27150,27150,4
|
|
20240816,113200,355112300,27200,27200,27200,27200,0
|
|
20240816,113100,355112300,27200,27200,27200,27200,27
|
|
20240816,113000,354377900,27150,27150,27150,27150,0
|
|
20240816,112900,354377900,27150,27150,27150,27150,0
|
|
20240816,112800,354377900,27150,27150,27150,27150,0
|
|
20240816,112700,354377900,27150,27150,27150,27150,2
|
|
20240816,112600,354323600,27150,27150,27150,27150,22
|
|
20240816,112500,353726300,27150,27150,27150,27150,1
|
|
20240816,112400,353699150,27150,27150,27150,27150,7
|
|
20240816,112300,353509100,27150,27150,27150,27150,38
|
|
20240816,112200,352477400,27150,27150,27150,27150,0
|
|
20240816,112100,352477400,27150,27150,27150,27150,0
|
|
20240816,112000,352477400,27150,27150,27150,27150,6
|
|
20240816,111900,352314500,27150,27100,27150,27100,23
|
|
20240816,111800,351690200,27100,27150,27150,27100,10
|
|
20240816,111700,351418850,27100,27200,27200,27100,141
|
|
20240816,111600,347590800,27100,27100,27200,27100,21
|
|
20240816,111500,347020200,27100,27200,27200,27100,4
|
|
20240816,111400,346911700,27100,27150,27200,27100,267
|
|
20240816,111300,339660600,27100,27150,27150,27100,13
|
|
20240816,111200,339307950,27150,27100,27150,27100,4
|
|
20240816,111100,339199500,27150,27150,27150,27100,29
|
|
20240816,111000,338412300,27100,27100,27100,27100,6
|
|
20240816,110900,338249700,27150,27150,27150,27100,11
|
|
20240816,110800,337951200,27100,27100,27150,27100,24
|
|
20240816,110700,337299900,27100,27150,27150,27100,23
|
|
20240816,110600,336675600,27100,27150,27150,27100,10
|
|
20240816,110500,336404250,27150,27150,27150,27150,24
|
|
20240816,110400,335752650,27100,27100,27100,27100,0
|
|
20240816,110300,335752650,27100,27100,27100,27100,1
|
|
20240816,110200,335725550,27150,27150,27150,27150,18
|
|
20240816,110100,335236850,27100,27150,27150,27100,21
|
|
20240816,110000,334667700,27150,27100,27150,27100,43
|
|
20240816,105900,333501300,27150,27150,27150,27150,24
|
|
20240816,105800,332849700,27100,27100,27100,27100,6
|
|
20240816,105700,332687100,27100,27100,27100,27100,0
|
|
20240816,105600,332687100,27100,27150,27150,27100,13
|
|
20240816,105500,332334500,27200,27200,27200,27200,21
|
|
20240816,105400,331763300,27200,27150,27200,27150,8
|
|
20240816,105300,331546050,27150,27200,27200,27150,20
|
|
20240816,105200,331003000,27250,27250,27250,27250,0
|
|
20240816,105100,331003000,27250,27250,27250,27250,6
|
|
20240816,105000,330839500,27250,27200,27250,27200,20
|
|
20240816,104900,330295400,27200,27200,27200,27200,0
|
|
20240816,104800,330295400,27200,27200,27200,27200,0
|
|
20240816,104700,330295400,27200,27200,27250,27200,39
|
|
20240816,104600,329234400,27250,27250,27250,27250,0
|
|
20240816,104500,329234400,27250,27100,27250,27100,2941
|
|
20240816,104400,249490200,27100,27100,27100,27100,1
|
|
20240816,104300,249463100,27100,27100,27100,27100,10
|
|
20240816,104200,249192100,27100,27100,27100,27100,28
|
|
20240816,104100,248433300,27050,27050,27050,27050,0
|
|
20240816,104000,248433300,27050,27050,27050,27050,0
|
|
20240816,103900,248433300,27050,27050,27050,27050,0
|
|
20240816,103800,248433300,27050,27050,27100,27050,689
|
|
20240816,103700,229790150,27050,27050,27050,27050,27
|
|
20240816,103600,229059800,27050,27050,27050,27050,6
|
|
20240816,103500,228897500,27050,27050,27050,27050,160
|
|
20240816,103400,224569500,27050,27050,27050,27050,0
|
|
20240816,103300,224569500,27050,27050,27050,27050,0
|
|
20240816,103200,224569500,27050,27150,27150,27050,34
|
|
20240816,103100,223649700,27150,27150,27150,27150,5
|
|
20240816,103000,223513950,27150,27150,27150,27150,7
|
|
20240816,102900,223323900,27200,27150,27200,27150,210
|
|
20240816,102800,217620300,27150,27150,27150,27150,1
|
|
20240816,102700,217593150,27150,27150,27150,27150,1
|
|
20240816,102600,217566000,27150,27100,27150,27100,10
|
|
20240816,102500,217294950,27050,27050,27050,27050,0
|
|
20240816,102400,217294950,27050,27050,27050,27050,1
|
|
20240816,102300,217267900,27000,27000,27000,27000,15
|
|
20240816,102200,216862900,27000,27000,27100,27000,88
|
|
20240816,102100,214486100,27150,27100,27150,27100,136
|
|
20240816,102000,210794300,27100,27100,27100,27100,34
|
|
20240816,101900,209872900,27100,27100,27100,27100,0
|
|
20240816,101800,209872900,27100,27100,27100,27100,6
|
|
20240816,101700,209710300,27100,27100,27100,27100,0
|
|
20240816,101600,209710300,27100,27100,27100,27100,16
|
|
20240816,101500,209276700,27150,27150,27150,27150,0
|
|
20240816,101400,209276700,27150,27100,27150,27100,6
|
|
20240816,101300,209113850,27150,27150,27150,27150,0
|
|
20240816,101200,209113850,27150,27150,27150,27150,0
|
|
20240816,101100,209113850,27150,27100,27150,27100,6
|
|
20240816,101000,208951000,27150,27100,27150,27000,324
|
|
20240816,100900,200169400,27100,27000,27100,27000,3
|
|
20240816,100800,200088300,27100,27100,27100,27100,0
|
|
20240816,100700,200088300,27100,27100,27100,27000,230
|
|
20240816,100600,193874300,27100,27100,27100,27100,0
|
|
20240816,100500,193874300,27100,27050,27100,27000,429
|
|
20240816,100400,182283150,27100,27050,27100,27050,51
|
|
20240816,100300,180901100,27050,27050,27050,27050,1
|
|
20240816,100200,180874050,27050,27050,27050,27050,0
|
|
20240816,100100,180874050,27050,27050,27050,27050,42
|
|
20240816,100000,179737950,27050,27100,27100,27050,8
|
|
20240816,095900,179521200,27100,27100,27100,27100,0
|
|
20240816,095800,179521200,27100,27100,27100,27100,1
|
|
20240816,095700,179494100,27100,27100,27100,27100,35
|
|
20240816,095600,178545600,27100,27100,27100,27100,11
|
|
20240816,095500,178247500,27050,27100,27100,27050,22
|
|
20240816,095400,177652300,27100,27000,27100,27000,40
|
|
20240816,095300,176571500,27100,27050,27100,27000,250
|
|
20240816,095200,169811800,27050,27050,27050,27050,0
|
|
20240816,095100,169811800,27050,27050,27050,27050,74
|
|
20240816,095000,167810100,27100,27100,27100,27050,135
|
|
20240816,094900,164156600,27050,27050,27050,27050,1
|
|
20240816,094800,164129550,27050,27050,27050,27050,0
|
|
20240816,094700,164129550,27050,27050,27050,27050,91
|
|
20240816,094600,161668000,27100,27100,27100,27100,2
|
|
20240816,094500,161613800,27100,27000,27100,27000,630
|
|
20240816,094400,144590800,27000,27050,27050,27000,64
|
|
20240816,094300,142861650,27100,27100,27100,27100,15
|
|
20240816,094200,142455150,27150,27150,27150,27150,0
|
|
20240816,094100,142455150,27150,27150,27150,27150,6
|
|
20240816,094000,142292250,27150,27150,27150,27150,1
|
|
20240816,093900,142265100,27150,27150,27150,27050,61
|
|
20240816,093800,140612550,27150,27150,27150,27150,19
|
|
20240816,093700,140096700,27150,27150,27150,27150,1
|
|
20240816,093600,140069550,27150,27150,27150,27150,5
|
|
20240816,093500,139933800,27150,27150,27150,27150,6
|
|
20240816,093400,139770900,27150,27100,27150,27100,829
|
|
20240816,093300,117298000,27150,27150,27150,27150,4
|
|
20240816,093200,117189400,27150,27150,27150,27150,0
|
|
20240816,093100,117189400,27150,27150,27150,27150,11
|
|
20240816,093000,116890750,27150,27250,27250,27150,243
|
|
20240816,092900,110287100,27150,27150,27150,27150,349
|
|
20240816,092800,100811750,27150,27150,27150,27150,1
|
|
20240816,092700,100784600,27250,27150,27250,27150,436
|
|
20240816,092600,88937500,27150,27250,27250,27150,354
|
|
20240816,092500,79315000,27250,27250,27250,27250,0
|
|
20240816,092400,79315000,27250,27250,27250,27250,3
|
|
20240816,092300,79233250,27250,27250,27250,27250,7
|
|
20240816,092200,79042500,27250,27200,27250,27150,403
|
|
20240816,092100,68082400,27250,27200,27250,27200,36
|
|
20240816,092000,67102900,27250,27200,27250,27200,217
|
|
20240816,091900,61198850,27250,27250,27250,27250,6
|
|
20240816,091800,61035350,27250,27200,27250,27200,123
|
|
20240816,091700,57687750,27250,27250,27250,27250,10
|
|
20240816,091600,57415250,27250,27250,27250,27250,28
|
|
20240816,091500,56652250,27250,27250,27250,27250,0
|
|
20240816,091400,56652250,27250,27250,27250,27250,47
|
|
20240816,091300,55371500,27300,27250,27300,27250,59
|
|
20240816,091200,53761200,27250,27250,27300,27250,29
|
|
20240816,091100,52970150,27250,27250,27250,27250,1
|
|
20240816,091000,52942900,27300,27300,27300,27300,38
|
|
20240816,090900,51905500,27150,27300,27300,27150,10
|
|
20240816,090800,51633850,27150,27150,27150,27150,50
|
|
20240816,090700,50276350,27300,27300,27300,27300,1
|
|
20240816,090600,50249050,27150,27150,27150,27150,532
|
|
20240816,090500,35805250,27150,27150,27300,27150,136
|
|
20240816,090400,32108500,27100,27250,27250,27100,285
|
|
20240816,090300,24354900,27350,27350,27350,27350,0
|
|
20240816,090200,24354900,27350,27400,27400,27350,268
|
|
20240816,090100,17016700,27350,27400,27500,27350,504
|
|
20240816,090000,3162300,27350,27250,27350,27250,116
|