587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,184400,1277357900,27950,27950,27950,27950,1201
|
|
20240826,184300,1277357900,27950,27950,27950,27950,0
|
|
20240826,184200,1277357900,27950,27950,27950,27950,0
|
|
20240826,184100,1277357900,27950,27950,27950,27950,0
|
|
20240826,184000,1277357900,27950,27950,27950,27950,0
|
|
20240826,183900,1277357900,27950,27950,27950,27950,0
|
|
20240826,183800,1277357900,27950,27950,27950,27950,0
|
|
20240826,183700,1277357900,27950,27950,27950,27950,0
|
|
20240826,183600,1277357900,27950,27950,27950,27950,0
|
|
20240826,183500,1277357900,27950,27950,27950,27950,0
|
|
20240826,183400,1277357900,27950,27950,27950,27950,0
|
|
20240826,183300,1277357900,27950,27950,27950,27950,0
|
|
20240826,183200,1277357900,27950,27950,27950,27950,0
|
|
20240826,183100,1277357900,27950,27950,27950,27950,0
|
|
20240826,183000,1277357900,27950,27950,27950,27950,0
|
|
20240826,182900,1277357900,27950,27950,27950,27950,0
|
|
20240826,182800,1277357900,27950,27950,27950,27950,0
|
|
20240826,182700,1277357900,27950,27950,27950,27950,0
|
|
20240826,182600,1277357900,27950,27950,27950,27950,0
|
|
20240826,182500,1277357900,27950,27950,27950,27950,0
|
|
20240826,182400,1277357900,27950,27950,27950,27950,0
|
|
20240826,182300,1277357900,27950,27950,27950,27950,0
|
|
20240826,182200,1277357900,27950,27950,27950,27950,0
|
|
20240826,182100,1277357900,27950,27950,27950,27950,0
|
|
20240826,182000,1277357900,27950,27950,27950,27950,0
|
|
20240826,181900,1277357900,27950,27950,27950,27950,0
|
|
20240826,181800,1277357900,27950,27950,27950,27950,0
|
|
20240826,181700,1277357900,27950,27950,27950,27950,0
|
|
20240826,181600,1277357900,27950,27950,27950,27950,0
|
|
20240826,181500,1277357900,27950,27950,27950,27950,0
|
|
20240826,181400,1277357900,27950,27950,27950,27950,1201
|
|
20240826,181300,1277357900,27950,27950,27950,27950,0
|
|
20240826,181200,1277357900,27950,27950,27950,27950,0
|
|
20240826,181100,1277357900,27950,27950,27950,27950,0
|
|
20240826,181000,1277357900,27950,27950,27950,27950,0
|
|
20240826,180900,1277357900,27950,27950,27950,27950,0
|
|
20240826,180800,1277357900,27950,27950,27950,27950,0
|
|
20240826,180700,1277357900,27950,27950,27950,27950,0
|
|
20240826,180600,1277357900,27950,27950,27950,27950,0
|
|
20240826,180500,1277357900,27950,27950,27950,27950,0
|
|
20240826,180400,1277357900,27950,27950,27950,27950,0
|
|
20240826,180300,1277357900,27950,27950,27950,27950,0
|
|
20240826,180200,1277357900,27950,27950,27950,27950,0
|
|
20240826,180100,1277357900,27950,27950,27950,27950,0
|
|
20240826,180000,1277357900,27950,27950,27950,27950,0
|
|
20240826,175900,1277357900,27950,27950,27950,27950,0
|
|
20240826,175800,1277357900,27950,27950,27950,27950,0
|
|
20240826,175700,1277357900,27950,27950,27950,27950,0
|
|
20240826,175600,1277357900,27950,27950,27950,27950,0
|
|
20240826,175500,1277357900,27950,27950,27950,27950,0
|
|
20240826,175400,1277357900,27950,27950,27950,27950,0
|
|
20240826,175300,1277357900,27950,27950,27950,27950,0
|
|
20240826,175200,1277357900,27950,27950,27950,27950,0
|
|
20240826,175100,1277357900,27950,27950,27950,27950,0
|
|
20240826,175000,1277357900,27950,27950,27950,27950,0
|
|
20240826,174900,1277357900,27950,27950,27950,27950,0
|
|
20240826,174800,1277357900,27950,27950,27950,27950,0
|
|
20240826,174700,1277357900,27950,27950,27950,27950,0
|
|
20240826,174600,1277357900,27950,27950,27950,27950,0
|
|
20240826,174500,1277357900,27950,27950,27950,27950,0
|
|
20240826,174400,1277357900,27950,27950,27950,27950,1201
|
|
20240826,174300,1277357900,27950,27950,27950,27950,0
|
|
20240826,174200,1277357900,27950,27950,27950,27950,0
|
|
20240826,174100,1277357900,27950,27950,27950,27950,0
|
|
20240826,174000,1277357900,27950,27950,27950,27950,0
|
|
20240826,173900,1277357900,27950,27950,27950,27950,0
|
|
20240826,173800,1277357900,27950,27950,27950,27950,0
|
|
20240826,173700,1277357900,27950,27950,27950,27950,0
|
|
20240826,173600,1277357900,27950,27950,27950,27950,0
|
|
20240826,173500,1277357900,27950,27950,27950,27950,0
|
|
20240826,173400,1277357900,27950,27950,27950,27950,0
|
|
20240826,173300,1277357900,27950,27950,27950,27950,0
|
|
20240826,173200,1277357900,27950,27950,27950,27950,0
|
|
20240826,173100,1277357900,27950,27950,27950,27950,0
|
|
20240826,173000,1277357900,27950,27950,27950,27950,0
|
|
20240826,172900,1277357900,27950,27950,27950,27950,0
|
|
20240826,172800,1277357900,27950,27950,27950,27950,0
|
|
20240826,172700,1277357900,27950,27950,27950,27950,0
|
|
20240826,172600,1277357900,27950,27950,27950,27950,0
|
|
20240826,172500,1277357900,27950,27950,27950,27950,0
|
|
20240826,172400,1277357900,27950,27950,27950,27950,0
|
|
20240826,172300,1277357900,27950,27950,27950,27950,0
|
|
20240826,172200,1277357900,27950,27950,27950,27950,0
|
|
20240826,172100,1277357900,27950,27950,27950,27950,0
|
|
20240826,172000,1277357900,27950,27950,27950,27950,0
|
|
20240826,171900,1277357900,27950,27950,27950,27950,0
|
|
20240826,171800,1277357900,27950,27950,27950,27950,0
|
|
20240826,171700,1277357900,27950,27950,27950,27950,0
|
|
20240826,171600,1277357900,27950,27950,27950,27950,0
|
|
20240826,171500,1277357900,27950,27950,27950,27950,0
|
|
20240826,171400,1277357900,27950,27950,27950,27950,1201
|
|
20240826,171300,1277357900,27950,27950,27950,27950,0
|
|
20240826,171200,1277357900,27950,27950,27950,27950,0
|
|
20240826,171100,1277357900,27950,27950,27950,27950,0
|
|
20240826,171000,1277357900,27950,27950,27950,27950,0
|
|
20240826,170900,1277357900,27950,27950,27950,27950,0
|
|
20240826,170800,1277357900,27950,27950,27950,27950,0
|
|
20240826,170700,1277357900,27950,27950,27950,27950,0
|
|
20240826,170600,1277357900,27950,27950,27950,27950,0
|
|
20240826,170500,1277357900,27950,27950,27950,27950,0
|
|
20240826,170400,1277357900,27950,27950,27950,27950,0
|
|
20240826,170300,1277357900,27950,27950,27950,27950,0
|
|
20240826,170200,1277357900,27950,27950,27950,27950,0
|
|
20240826,170100,1277357900,27950,27950,27950,27950,0
|
|
20240826,170000,1277357900,27950,27950,27950,27950,0
|
|
20240826,165900,1277357900,27950,27950,27950,27950,0
|
|
20240826,165800,1277357900,27950,27950,27950,27950,0
|
|
20240826,165700,1277357900,27950,27950,27950,27950,0
|
|
20240826,165600,1277357900,27950,27950,27950,27950,0
|
|
20240826,165500,1277357900,27950,27950,27950,27950,0
|
|
20240826,165400,1277357900,27950,27950,27950,27950,0
|
|
20240826,165300,1277357900,27950,27950,27950,27950,0
|
|
20240826,165200,1277357900,27950,27950,27950,27950,0
|
|
20240826,165100,1277357900,27950,27950,27950,27950,0
|
|
20240826,165000,1277357900,27950,27950,27950,27950,0
|
|
20240826,164900,1277357900,27950,27950,27950,27950,0
|
|
20240826,164800,1277357900,27950,27950,27950,27950,0
|
|
20240826,164700,1277357900,27950,27950,27950,27950,0
|
|
20240826,164600,1277357900,27950,27950,27950,27950,0
|
|
20240826,164500,1277357900,27950,27950,27950,27950,0
|
|
20240826,164400,1277357900,27950,27950,27950,27950,1201
|
|
20240826,164300,1277357900,27950,27950,27950,27950,0
|
|
20240826,164200,1277357900,27950,27950,27950,27950,0
|
|
20240826,164100,1277357900,27950,27950,27950,27950,0
|
|
20240826,164000,1277357900,27950,27950,27950,27950,0
|
|
20240826,163900,1277357900,27950,27950,27950,27950,0
|
|
20240826,163800,1277357900,27950,27950,27950,27950,0
|
|
20240826,163700,1277357900,27950,27950,27950,27950,0
|
|
20240826,163600,1277357900,27950,27950,27950,27950,0
|
|
20240826,163500,1277357900,27950,27950,27950,27950,0
|
|
20240826,163400,1277357900,27950,27950,27950,27950,0
|
|
20240826,163300,1277357900,27950,27950,27950,27950,0
|
|
20240826,163200,1277357900,27950,27950,27950,27950,0
|
|
20240826,163100,1277357900,27950,27950,27950,27950,0
|
|
20240826,163000,1277357900,27950,27950,27950,27950,0
|
|
20240826,162900,1277357900,27950,27950,27950,27950,0
|
|
20240826,162800,1277357900,27950,27950,27950,27950,0
|
|
20240826,162700,1277357900,27950,27950,27950,27950,0
|
|
20240826,162600,1277357900,27950,27950,27950,27950,0
|
|
20240826,162500,1277357900,27950,27950,27950,27950,0
|
|
20240826,162400,1277357900,27950,27950,27950,27950,0
|
|
20240826,162300,1277357900,27950,27950,27950,27950,0
|
|
20240826,162200,1277357900,27950,27950,27950,27950,0
|
|
20240826,162100,1277357900,27950,27950,27950,27950,0
|
|
20240826,162000,1277357900,27950,27950,27950,27950,0
|
|
20240826,161900,1277357900,27950,27950,27950,27950,0
|
|
20240826,161800,1277357900,27950,27950,27950,27950,0
|
|
20240826,161700,1277357900,27950,27950,27950,27950,0
|
|
20240826,161600,1277357900,27950,27950,27950,27950,0
|
|
20240826,161500,1277357900,27950,27950,27950,27950,0
|
|
20240826,161400,1277357900,27950,27950,27950,27950,1201
|
|
20240826,161300,1277357900,27950,27950,27950,27950,0
|
|
20240826,161200,1277357900,27950,27950,27950,27950,0
|
|
20240826,161100,1277357900,27950,27950,27950,27950,0
|
|
20240826,161000,1277357900,27950,27950,27950,27950,0
|
|
20240826,160900,1277357900,27950,27950,27950,27950,0
|
|
20240826,160800,1277357900,27950,27950,27950,27950,0
|
|
20240826,160700,1277357900,27950,27950,27950,27950,0
|
|
20240826,160600,1277357900,27950,27950,27950,27950,0
|
|
20240826,160500,1277357900,27950,27950,27950,27950,0
|
|
20240826,160400,1277357900,27950,27950,27950,27950,0
|
|
20240826,160300,1277357900,27950,27950,27950,27950,0
|
|
20240826,160200,1277357900,27950,27950,27950,27950,0
|
|
20240826,160100,1277357900,27950,27950,27950,27950,0
|
|
20240826,160000,1277357900,27950,27950,27950,27950,0
|
|
20240826,155900,1277357900,27950,27950,27950,27950,0
|
|
20240826,155800,1277357900,27950,27950,27950,27950,0
|
|
20240826,155700,1277357900,27950,27950,27950,27950,0
|
|
20240826,155600,1277357900,27950,27950,27950,27950,0
|
|
20240826,155500,1277357900,27950,27950,27950,27950,0
|
|
20240826,155400,1277357900,27950,27950,27950,27950,0
|
|
20240826,155300,1277357900,27950,27950,27950,27950,0
|
|
20240826,155200,1277357900,27950,27950,27950,27950,0
|
|
20240826,155100,1277357900,27950,27950,27950,27950,0
|
|
20240826,155000,1277357900,27950,27950,27950,27950,0
|
|
20240826,154900,1277357900,27950,27950,27950,27950,0
|
|
20240826,154800,1277357900,27950,27950,27950,27950,0
|
|
20240826,154700,1277357900,27950,27950,27950,27950,0
|
|
20240826,154600,1277357900,27950,27950,27950,27950,0
|
|
20240826,154500,1277357900,27950,27950,27950,27950,0
|
|
20240826,154400,1277357900,27950,27950,27950,27950,1201
|
|
20240826,154300,1277357900,27950,27950,27950,27950,0
|
|
20240826,154200,1277357900,27950,27950,27950,27950,0
|
|
20240826,154100,1277357900,27950,27950,27950,27950,0
|
|
20240826,154000,1277357900,27950,27950,27950,27950,0
|
|
20240826,153900,1277357900,27950,27950,27950,27950,0
|
|
20240826,153800,1277357900,27950,27950,27950,27950,0
|
|
20240826,153700,1277357900,27950,27950,27950,27950,0
|
|
20240826,153600,1277357900,27950,27950,27950,27950,0
|
|
20240826,153500,1277357900,27950,27950,27950,27950,0
|
|
20240826,153400,1277357900,27950,27950,27950,27950,0
|
|
20240826,153300,1277357900,27950,27950,27950,27950,0
|
|
20240826,153200,1277357900,27950,27950,27950,27950,0
|
|
20240826,153100,1277357900,27950,27950,27950,27950,0
|
|
20240826,153000,1277357900,27950,27950,27950,27950,1201
|
|
20240826,152900,1243789950,27950,27950,27950,27950,0
|
|
20240826,152800,1243789950,27950,27950,27950,27950,0
|
|
20240826,152700,1243789950,27950,27950,27950,27950,0
|
|
20240826,152600,1243789950,27950,27950,27950,27950,0
|
|
20240826,152500,1243789950,27950,27950,27950,27950,0
|
|
20240826,152400,1243789950,27950,27950,27950,27950,0
|
|
20240826,152300,1243789950,27950,27950,27950,27950,0
|
|
20240826,152200,1243789950,27950,27950,27950,27950,0
|
|
20240826,152100,1243789950,27950,27950,27950,27950,0
|
|
20240826,152000,1243789950,27950,27950,27950,27950,0
|
|
20240826,151900,1243789950,27950,28100,28150,27950,90
|
|
20240826,151800,1241270750,28150,28100,28150,28000,82
|
|
20240826,151700,1238969250,28100,27950,28100,27900,213
|
|
20240826,151600,1233009050,27950,27900,27950,27900,460
|
|
20240826,151500,1220164600,27900,27950,27950,27900,608
|
|
20240826,151400,1203200350,27950,27950,27950,27900,53
|
|
20240826,151300,1201720150,27950,28000,28000,27950,50
|
|
20240826,151200,1200321300,27950,28000,28000,27950,893
|
|
20240826,151100,1175335600,28000,28050,28050,28000,750
|
|
20240826,151000,1154298300,28050,28100,28100,28050,614
|
|
20240826,150900,1137051600,28200,28100,28200,28100,28
|
|
20240826,150800,1136264300,28100,28100,28100,28100,0
|
|
20240826,150700,1136264300,28100,28150,28200,28100,121
|
|
20240826,150600,1132859100,28150,28150,28150,28100,25
|
|
20240826,150500,1132155550,28150,28150,28150,28150,53
|
|
20240826,150400,1130663600,28150,28150,28150,28150,11
|
|
20240826,150300,1130353950,28100,28150,28150,28100,11
|
|
20240826,150200,1130044400,28150,28150,28150,28150,101
|
|
20240826,150100,1127201250,28150,28150,28150,28150,4
|
|
20240826,150000,1127088650,28050,28100,28100,28050,109
|
|
20240826,145900,1124026000,28150,28150,28150,28150,4
|
|
20240826,145800,1123913400,28150,28100,28150,28100,24
|
|
20240826,145700,1123237950,28100,28100,28150,28100,235
|
|
20240826,145600,1116631450,28100,28100,28100,28100,2
|
|
20240826,145500,1116575250,28050,28050,28050,28050,4
|
|
20240826,145400,1116463050,28100,28100,28100,28100,12
|
|
20240826,145300,1116125850,28050,28050,28050,28050,0
|
|
20240826,145200,1116125850,28050,28100,28100,28050,25
|
|
20240826,145100,1115424550,28050,28100,28100,28050,36
|
|
20240826,145000,1114414450,28050,28050,28050,28050,0
|
|
20240826,144900,1114414450,28050,28100,28100,28050,94
|
|
20240826,144800,1111773150,28100,28100,28100,28100,0
|
|
20240826,144700,1111773150,28100,28100,28100,28050,190
|
|
20240826,144600,1106434300,28100,28100,28100,28100,14
|
|
20240826,144500,1106040900,28100,28100,28100,28100,2
|
|
20240826,144400,1105984700,28050,28050,28050,28050,4
|
|
20240826,144300,1105872500,28100,28100,28100,28100,29
|
|
20240826,144200,1105057600,28100,28100,28100,28100,0
|
|
20240826,144100,1105057600,28100,28100,28100,28100,18
|
|
20240826,144000,1104551800,28100,28100,28150,28100,215
|
|
20240826,143900,1098510200,28150,28100,28150,28100,33
|
|
20240826,143800,1097581400,28100,28150,28150,28100,27
|
|
20240826,143700,1096821400,28150,28150,28150,28150,27
|
|
20240826,143600,1096061350,28150,28050,28150,28050,34
|
|
20240826,143500,1095104900,28100,28100,28100,28100,0
|
|
20240826,143400,1095104900,28100,28100,28100,28100,2
|
|
20240826,143300,1095048700,28100,28100,28100,28100,215
|
|
20240826,143200,1089007200,28100,28100,28100,28100,29
|
|
20240826,143100,1088192300,28100,28100,28100,28100,54
|
|
20240826,143000,1086674900,28050,28050,28050,28050,4
|
|
20240826,142900,1086562700,28100,28100,28100,28100,93
|
|
20240826,142800,1083949400,28050,28050,28050,28050,3
|
|
20240826,142700,1083865250,28050,28050,28050,28050,4
|
|
20240826,142600,1083753050,28100,28150,28150,28100,23
|
|
20240826,142500,1083106550,28100,28100,28150,28100,306
|
|
20240826,142400,1074503750,28150,28150,28150,28150,70
|
|
20240826,142300,1072533250,28150,28150,28150,28150,28
|
|
20240826,142200,1071745050,28150,28100,28150,28100,24
|
|
20240826,142100,1071069550,28100,28100,28100,28100,0
|
|
20240826,142000,1071069550,28100,28100,28100,28100,0
|
|
20240826,141900,1071069550,28100,28100,28100,28100,4
|
|
20240826,141800,1070957150,28100,28050,28100,28050,37
|
|
20240826,141700,1069918500,28100,28100,28100,28100,26
|
|
20240826,141600,1069187900,28100,28100,28100,28100,28
|
|
20240826,141500,1068401100,28100,28100,28100,28100,29
|
|
20240826,141400,1067586200,28100,28100,28100,28100,140
|
|
20240826,141300,1063652200,28200,28150,28200,28150,131
|
|
20240826,141200,1059963850,28200,28200,28200,28200,3
|
|
20240826,141100,1059879250,28150,28150,28150,28150,271
|
|
20240826,141000,1052250600,28150,28150,28150,28150,84
|
|
20240826,140900,1049886000,28150,28150,28150,28150,28
|
|
20240826,140800,1049097800,28100,28150,28150,28100,21
|
|
20240826,140700,1048506800,28150,28150,28150,28150,13
|
|
20240826,140600,1048140850,28100,28100,28100,28100,24
|
|
20240826,140500,1047466450,28100,28100,28100,28100,41
|
|
20240826,140400,1046314350,28100,28100,28100,28100,50
|
|
20240826,140300,1044909350,28100,28100,28150,28100,8
|
|
20240826,140200,1044684350,28150,28150,28150,28100,542
|
|
20240826,140100,1029445650,28150,28150,28150,28150,0
|
|
20240826,140000,1029445650,28150,28150,28150,28150,4
|
|
20240826,135900,1029333050,28150,28150,28150,28150,30
|
|
20240826,135800,1028488550,28150,28150,28150,28150,44
|
|
20240826,135700,1027249950,28150,28150,28150,28150,1
|
|
20240826,135600,1027221800,28150,28200,28200,28150,53
|
|
20240826,135500,1025729750,28200,28200,28200,28200,34
|
|
20240826,135400,1024770950,28150,28150,28150,28150,21
|
|
20240826,135300,1024179800,28200,28200,28200,28200,0
|
|
20240826,135200,1024179800,28200,28150,28250,28150,120
|
|
20240826,135100,1020795100,28150,28200,28200,28150,22
|
|
20240826,135000,1020174750,28150,28150,28150,28150,0
|
|
20240826,134900,1020174750,28150,28150,28150,28150,50
|
|
20240826,134800,1018767250,28150,28150,28150,28150,24
|
|
20240826,134700,1018091650,28100,28100,28100,28100,8
|
|
20240826,134600,1017866850,28150,28150,28150,28150,0
|
|
20240826,134500,1017866850,28150,28100,28150,28050,60
|
|
20240826,134400,1016178500,28100,28100,28100,28100,3
|
|
20240826,134300,1016094200,28050,28100,28100,28050,500
|
|
20240826,134200,1002050950,28150,28150,28150,28150,104
|
|
20240826,134100,999123350,28200,28200,28200,28200,51
|
|
20240826,134000,997685150,28150,28200,28250,28150,90
|
|
20240826,133900,995146200,28200,28200,28200,28200,8
|
|
20240826,133800,994920600,28150,28150,28150,28150,3
|
|
20240826,133700,994836150,28200,28200,28200,28200,100
|
|
20240826,133600,992016150,28200,28200,28200,28150,29
|
|
20240826,133500,991198500,28200,28200,28200,28200,17
|
|
20240826,133400,990719100,28150,28150,28150,28150,9
|
|
20240826,133300,990465750,28100,28150,28150,28100,56
|
|
20240826,133200,988889500,28200,28200,28250,28200,68
|
|
20240826,133100,986971350,28200,28200,28200,28200,18
|
|
20240826,133000,986463750,28150,28200,28200,28150,31
|
|
20240826,132900,985590050,28250,28200,28250,28200,122
|
|
20240826,132800,982147750,28150,28150,28150,28150,0
|
|
20240826,132700,982147750,28150,28200,28200,28150,31
|
|
20240826,132600,981273700,28200,28200,28200,28200,20
|
|
20240826,132500,980709700,28200,28200,28200,28150,34
|
|
20240826,132400,979751050,28200,28200,28200,28200,24
|
|
20240826,132300,979074250,28200,28150,28200,28150,29
|
|
20240826,132200,978256900,28150,28100,28150,28100,14
|
|
20240826,132100,977863000,28150,28200,28200,28150,57
|
|
20240826,132000,976257750,28200,28200,28200,28200,30
|
|
20240826,131900,975411750,28200,28250,28250,28150,124
|
|
20240826,131800,971914850,28250,28200,28250,28200,34
|
|
20240826,131700,970955550,28150,28150,28150,28150,3
|
|
20240826,131600,970871100,28200,28150,28200,28150,64
|
|
20240826,131500,969066350,28200,28150,28200,28150,25
|
|
20240826,131400,968361450,28150,28150,28150,28150,66
|
|
20240826,131300,966503550,28200,28200,28200,28200,30
|
|
20240826,131200,965657550,28250,28150,28250,28150,81
|
|
20240826,131100,963373400,28100,28100,28100,28100,5
|
|
20240826,131000,963232900,28100,28100,28100,28100,1
|
|
20240826,130900,963204800,28150,28200,28250,28150,69
|
|
20240826,130800,961260100,28150,28150,28250,28150,89
|
|
20240826,130700,958750450,28150,28100,28150,28100,63
|
|
20240826,130600,956977050,28050,28050,28050,28050,3
|
|
20240826,130500,956892900,28150,28150,28150,28150,0
|
|
20240826,130400,956892900,28150,28100,28150,28100,44
|
|
20240826,130300,955656450,28050,28050,28050,28050,60
|
|
20240826,130200,953973450,28050,28100,28100,28050,34
|
|
20240826,130100,953018200,28150,28050,28150,28050,36
|
|
20240826,130000,952006000,28050,28050,28050,28050,19
|
|
20240826,125900,951473050,28050,28050,28050,28050,7
|
|
20240826,125800,951276700,28050,28050,28050,28050,110
|
|
20240826,125700,948191200,28000,28050,28050,28000,5
|
|
20240826,125600,948051150,28000,28000,28000,28000,1
|
|
20240826,125500,948023150,28000,28000,28000,28000,3
|
|
20240826,125400,947939150,28000,28000,28000,28000,0
|
|
20240826,125300,947939150,28000,28000,28000,28000,35
|
|
20240826,125200,946959150,28000,28000,28000,28000,62
|
|
20240826,125100,945223150,28000,28000,28000,27950,11
|
|
20240826,125000,944915200,27950,27950,27950,27950,0
|
|
20240826,124900,944915200,27950,27950,27950,27900,67
|
|
20240826,124800,943042700,27950,27950,27950,27950,0
|
|
20240826,124700,943042700,27950,27900,27950,27900,3
|
|
20240826,124600,942958950,27950,27900,27950,27900,23
|
|
20240826,124500,942316150,27900,27900,27900,27900,1
|
|
20240826,124400,942288250,27950,28000,28000,27950,136
|
|
20240826,124300,938486750,28000,28000,28000,28000,11
|
|
20240826,124200,938178750,27950,27950,27950,27950,1
|
|
20240826,124100,938150800,27950,27950,27950,27950,4
|
|
20240826,124000,938039000,27950,27950,27950,27950,50
|
|
20240826,123900,936641500,27950,28000,28000,27950,23
|
|
20240826,123800,935998150,27950,27950,27950,27950,5
|
|
20240826,123700,935858400,27950,27950,27950,27950,0
|
|
20240826,123600,935858400,27950,27950,27950,27950,35
|
|
20240826,123500,934880150,28000,28000,28000,28000,0
|
|
20240826,123400,934880150,28000,27950,28000,27900,320
|
|
20240826,123300,925936650,28000,28000,28000,28000,65
|
|
20240826,123200,924116650,28000,28000,28000,28000,0
|
|
20240826,123100,924116650,28000,28000,28000,28000,22
|
|
20240826,123000,923500650,27950,28000,28000,27950,2
|
|
20240826,122900,923444700,28000,28000,28000,28000,110
|
|
20240826,122800,920364700,28050,28000,28050,28000,253
|
|
20240826,122700,913278150,27950,27950,27950,27950,0
|
|
20240826,122600,913278150,27950,28000,28100,27950,171
|
|
20240826,122500,908485100,27950,27950,27950,27950,0
|
|
20240826,122400,908485100,27950,28000,28050,27950,128
|
|
20240826,122300,904895650,28050,28050,28050,28050,20
|
|
20240826,122200,904334650,28000,28000,28000,28000,20
|
|
20240826,122100,903774650,28000,28000,28000,27950,42
|
|
20240826,122000,902598700,27950,27950,27950,27950,0
|
|
20240826,121900,902598700,27950,27950,27950,27950,2
|
|
20240826,121800,902542800,27950,27950,27950,27900,8
|
|
20240826,121700,902319250,27950,27950,27950,27950,2
|
|
20240826,121600,902263350,27900,27950,27950,27900,13
|
|
20240826,121500,901900150,27950,27900,27950,27900,35
|
|
20240826,121400,900923450,27850,27900,27900,27850,5
|
|
20240826,121300,900784100,27900,27850,27900,27850,104
|
|
20240826,121200,897886000,27850,27850,27850,27850,0
|
|
20240826,121100,897886000,27850,27900,27900,27850,4
|
|
20240826,121000,897774550,27850,27850,27850,27850,1
|
|
20240826,120900,897746700,27850,27850,27850,27850,0
|
|
20240826,120800,897746700,27850,27850,27900,27850,8
|
|
20240826,120700,897523700,27900,27900,27900,27900,0
|
|
20240826,120600,897523700,27900,27850,27900,27850,10
|
|
20240826,120500,897244850,27900,27900,27900,27900,3
|
|
20240826,120400,897161150,27850,27850,27850,27850,1
|
|
20240826,120300,897133300,27850,27900,27900,27850,6
|
|
20240826,120200,896966000,27900,27900,27900,27900,0
|
|
20240826,120100,896966000,27900,27900,27900,27900,0
|
|
20240826,120000,896966000,27900,27850,27900,27850,13
|
|
20240826,115900,896603750,27850,27850,27850,27850,9
|
|
20240826,115800,896353100,27850,27850,27850,27850,16
|
|
20240826,115700,895907500,27850,27850,27850,27850,9
|
|
20240826,115600,895656850,27850,27850,27850,27850,6
|
|
20240826,115500,895489750,27850,27850,27850,27850,20
|
|
20240826,115400,894932750,27850,27850,27850,27850,6
|
|
20240826,115300,894765650,27900,27800,27900,27800,57
|
|
20240826,115200,893178350,27800,27800,27800,27800,191
|
|
20240826,115100,887868550,27750,27800,27800,27750,422
|
|
20240826,115000,876137250,27800,27800,27800,27800,12
|
|
20240826,114900,875803650,27750,27800,27800,27750,195
|
|
20240826,114800,870382900,27800,27800,27800,27800,7
|
|
20240826,114700,870188300,27800,27800,27800,27800,6
|
|
20240826,114600,870021500,27800,27800,27800,27800,9
|
|
20240826,114500,869771300,27800,27800,27800,27800,53
|
|
20240826,114400,868297900,27800,27800,27800,27800,109
|
|
20240826,114300,865267700,27800,27800,27850,27750,336
|
|
20240826,114200,855934150,27800,27800,27850,27800,408
|
|
20240826,114100,844591400,27850,27800,27850,27800,41
|
|
20240826,114000,843450300,27850,27800,27850,27800,810
|
|
20240826,113900,820892100,27800,27850,27850,27800,1400
|
|
20240826,113800,781920350,27850,27900,27900,27850,324
|
|
20240826,113700,772883200,27900,27900,27950,27900,183
|
|
20240826,113600,767773750,27900,27950,27950,27900,258
|
|
20240826,113500,760562950,27950,28000,28000,27950,8
|
|
20240826,113400,760339300,28000,27950,28000,27950,112
|
|
20240826,113300,757208850,27950,27950,27950,27900,1203
|
|
20240826,113200,723637800,27950,27950,27950,27950,200
|
|
20240826,113100,718047800,27950,28050,28100,27950,781
|
|
20240826,113000,696166300,28050,28050,28050,28050,120
|
|
20240826,112900,692800300,28050,28050,28050,28050,1006
|
|
20240826,112800,664582000,28100,28050,28100,28050,41
|
|
20240826,112700,663431700,28050,28050,28050,28050,9
|
|
20240826,112600,663179250,28050,28050,28050,28050,6
|
|
20240826,112500,663010950,28050,28100,28100,28050,453
|
|
20240826,112400,650282800,28100,28100,28100,28100,6
|
|
20240826,112300,650114200,28100,28100,28100,28100,7
|
|
20240826,112200,649917500,28150,28200,28200,28150,38
|
|
20240826,112100,648847500,28150,28150,28150,28150,44
|
|
20240826,112000,647608900,28150,28150,28150,28150,0
|
|
20240826,111900,647608900,28150,28150,28150,28150,114
|
|
20240826,111800,644399800,28150,28150,28150,28150,3
|
|
20240826,111700,644315350,28150,28200,28200,28150,5
|
|
20240826,111600,644174400,28150,28200,28200,28150,74
|
|
20240826,111500,642087750,28200,28200,28200,28200,8
|
|
20240826,111400,641862150,28200,28150,28200,28150,14
|
|
20240826,111300,641467500,28150,28150,28150,28150,0
|
|
20240826,111200,641467500,28150,28150,28150,28150,194
|
|
20240826,111100,636006400,28150,28100,28150,28100,57
|
|
20240826,111000,634402000,28150,28100,28150,28100,24
|
|
20240826,110900,633727400,28100,28100,28100,28100,1
|
|
20240826,110800,633699300,28100,28150,28150,28100,197
|
|
20240826,110700,628153850,28100,28100,28100,28100,8
|
|
20240826,110600,627929050,28100,28100,28100,28100,1
|
|
20240826,110500,627900950,28100,28150,28150,28100,61
|
|
20240826,110400,626183950,28100,28100,28100,28100,0
|
|
20240826,110300,626183950,28100,28100,28100,28100,3
|
|
20240826,110200,626099650,28100,28100,28100,28100,0
|
|
20240826,110100,626099650,28100,28100,28100,28100,1
|
|
20240826,110000,626071550,28100,28100,28100,28100,3
|
|
20240826,105900,625987250,28100,28100,28100,28100,21
|
|
20240826,105800,625397150,28050,28050,28050,28050,29
|
|
20240826,105700,624583700,28050,28050,28050,28050,35
|
|
20240826,105600,623601950,28050,28050,28050,28050,38
|
|
20240826,105500,622536050,28050,28000,28050,28000,3
|
|
20240826,105400,622451950,28100,28100,28100,28100,0
|
|
20240826,105300,622451950,28100,28100,28100,28100,100
|
|
20240826,105200,619641950,28000,28050,28050,28000,803
|
|
20240826,105100,597146750,28050,28050,28050,28050,30
|
|
20240826,105000,596305250,28050,28050,28050,28050,600
|
|
20240826,104900,579475250,28100,28150,28150,28100,438
|
|
20240826,104800,567157150,28150,28150,28150,28150,87
|
|
20240826,104700,564708100,28150,28150,28200,28150,42
|
|
20240826,104600,563524950,28150,28150,28150,28150,23
|
|
20240826,104500,562877500,28150,28150,28150,28150,75
|
|
20240826,104400,560766250,28100,28100,28100,28100,4
|
|
20240826,104300,560653850,28150,28150,28150,28150,9
|
|
20240826,104200,560400500,28150,28150,28150,28150,0
|
|
20240826,104100,560400500,28150,28150,28150,28150,85
|
|
20240826,104000,558007750,28200,28200,28200,28200,0
|
|
20240826,103900,558007750,28200,28200,28200,28200,0
|
|
20240826,103800,558007750,28200,28200,28200,28200,21
|
|
20240826,103700,557415550,28200,28200,28200,28200,20
|
|
20240826,103600,556851550,28150,28150,28150,28150,4
|
|
20240826,103500,556738950,28200,28150,28200,28150,28
|
|
20240826,103400,555950700,28100,28100,28100,28100,10
|
|
20240826,103300,555669700,28100,28100,28100,28100,51
|
|
20240826,103200,554236600,28100,28100,28100,28100,33
|
|
20240826,103100,553309300,28100,28100,28100,28100,52
|
|
20240826,103000,551848100,28100,28100,28100,28100,1093
|
|
20240826,102900,521134800,28100,28100,28100,28100,0
|
|
20240826,102800,521134800,28100,28100,28100,28100,0
|
|
20240826,102700,521134800,28100,28150,28150,28100,117
|
|
20240826,102600,517841350,28150,28150,28150,28150,18
|
|
20240826,102500,517334650,28150,28150,28150,28150,6
|
|
20240826,102400,517165750,28150,28200,28200,28150,38
|
|
20240826,102300,516095900,28200,28150,28200,28150,2
|
|
20240826,102200,516039550,28150,28150,28150,28150,97
|
|
20240826,102100,513309000,28150,28150,28150,28150,128
|
|
20240826,102000,509705800,28100,28100,28100,28100,30
|
|
20240826,101900,508862800,28100,28150,28150,28100,138
|
|
20240826,101800,504978650,28150,28150,28150,28150,141
|
|
20240826,101700,501009500,28200,28200,28200,28200,75
|
|
20240826,101600,498894500,28200,28200,28200,28200,362
|
|
20240826,101500,488686100,28250,28250,28250,28250,1
|
|
20240826,101400,488657850,28200,28200,28250,28200,43
|
|
20240826,101300,487443250,28200,28200,28200,28200,0
|
|
20240826,101200,487443250,28200,28150,28200,28150,191
|
|
20240826,101100,482062050,28200,28200,28200,28150,130
|
|
20240826,101000,478396550,28200,28200,28200,28200,0
|
|
20240826,100900,478396550,28200,28200,28200,28200,0
|
|
20240826,100800,478396550,28200,28200,28200,28200,4
|
|
20240826,100700,478283750,28250,28250,28250,28250,4
|
|
20240826,100600,478170750,28200,28200,28200,28200,20
|
|
20240826,100500,477606750,28200,28200,28200,28200,23
|
|
20240826,100400,476958150,28250,28250,28250,28250,1
|
|
20240826,100300,476929900,28200,28200,28200,28200,72
|
|
20240826,100200,474899500,28250,28250,28250,28250,1
|
|
20240826,100100,474871250,28200,28200,28200,28200,499
|
|
20240826,100000,460799450,28150,28100,28150,28100,118
|
|
20240826,095900,457479400,28150,28150,28150,28150,93
|
|
20240826,095800,454861450,28150,28150,28150,28150,135
|
|
20240826,095700,451061200,28150,28150,28150,28150,15
|
|
20240826,095600,450638950,28150,28100,28150,28100,82
|
|
20240826,095500,448332200,28100,28100,28100,28100,15
|
|
20240826,095400,447910700,28100,28150,28150,28100,110
|
|
20240826,095300,444814350,28150,28150,28150,28150,223
|
|
20240826,095200,438536900,28200,28200,28200,28200,181
|
|
20240826,095100,433432700,28250,28250,28250,28250,8
|
|
20240826,095000,433206700,28250,28250,28250,28250,1
|
|
20240826,094900,433178450,28250,28250,28250,28200,6
|
|
20240826,094800,433009150,28250,28250,28250,28200,26
|
|
20240826,094700,432274700,28250,28250,28250,28250,18
|
|
20240826,094600,431766200,28200,28250,28250,28200,7
|
|
20240826,094500,431568550,28250,28150,28250,28150,90
|
|
20240826,094400,429030250,28150,28100,28150,28100,26
|
|
20240826,094300,428299050,28100,28100,28100,28100,74
|
|
20240826,094200,426219650,28100,28150,28150,28100,10
|
|
20240826,094100,425938350,28100,28100,28100,28100,13
|
|
20240826,094000,425573050,28100,28100,28100,28100,24
|
|
20240826,093900,424898650,28100,28100,28100,28100,610
|
|
20240826,093800,407757650,28100,28150,28150,28100,308
|
|
20240826,093700,399087650,28150,28150,28150,28150,1
|
|
20240826,093600,399059500,28200,28100,28200,28100,9
|
|
20240826,093500,398806400,28150,28200,28200,28150,7
|
|
20240826,093400,398609200,28200,28300,28300,28100,1285
|
|
20240826,093300,362409150,28250,28250,28250,28250,3
|
|
20240826,093200,362324400,28250,28250,28250,28250,1
|
|
20240826,093100,362296150,28250,28200,28300,28200,489
|
|
20240826,093000,348480250,28250,28200,28250,28200,146
|
|
20240826,092900,344356450,28200,28200,28200,28200,115
|
|
20240826,092800,341113450,28200,28200,28200,28200,13
|
|
20240826,092700,340746850,28200,28150,28200,28150,68
|
|
20240826,092600,338829950,28200,28200,28200,28200,119
|
|
20240826,092500,335474150,28200,28200,28200,28200,740
|
|
20240826,092400,314606150,28250,28250,28250,28250,322
|
|
20240826,092300,305509650,28250,28250,28250,28250,3
|
|
20240826,092200,305424900,28300,28350,28350,28300,546
|
|
20240826,092100,289970100,28350,28350,28350,28350,140
|
|
20240826,092000,286001100,28350,28350,28350,28350,0
|
|
20240826,091900,286001100,28350,28350,28350,28350,152
|
|
20240826,091800,281691900,28400,28300,28400,28300,122
|
|
20240826,091700,278233100,28300,28300,28300,28300,1
|
|
20240826,091600,278204800,28300,28350,28350,28300,675
|
|
20240826,091500,259068700,28450,28400,28450,28400,12
|
|
20240826,091400,258727850,28400,28400,28400,28400,98
|
|
20240826,091300,255944650,28500,28500,28500,28500,2
|
|
20240826,091200,255887650,28500,28450,28500,28400,409
|
|
20240826,091100,244256350,28500,28450,28500,28450,33
|
|
20240826,091000,243316050,28500,28500,28500,28500,209
|
|
20240826,090900,237359550,28500,28500,28500,28450,23
|
|
20240826,090800,236704300,28450,28550,28550,28450,39
|
|
20240826,090700,235593750,28550,28400,28550,28350,188
|
|
20240826,090600,230248800,28350,28350,28350,28350,101
|
|
20240826,090500,227385450,28350,28250,28350,28250,1001
|
|
20240826,090400,199012200,28100,28100,28100,28000,4555
|
|
20240826,090300,71243400,28050,28150,28250,28050,655
|
|
20240826,090200,52815800,28150,28300,28300,28150,376
|
|
20240826,090100,42197650,28300,28250,28300,28250,298
|
|
20240826,090000,33778400,28300,28350,28350,28200,1193
|