583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,184000,1580138350,20850,20850,20850,20850,2602
|
|
20240827,183900,1580138350,20850,20850,20850,20850,0
|
|
20240827,183800,1580138350,20850,20850,20850,20850,0
|
|
20240827,183700,1580138350,20850,20850,20850,20850,0
|
|
20240827,183600,1580138350,20850,20850,20850,20850,0
|
|
20240827,183500,1580138350,20850,20850,20850,20850,0
|
|
20240827,183400,1580138350,20850,20850,20850,20850,0
|
|
20240827,183300,1580138350,20850,20850,20850,20850,0
|
|
20240827,183200,1580138350,20850,20850,20850,20850,0
|
|
20240827,183100,1580138350,20850,20850,20850,20850,0
|
|
20240827,183000,1580138350,20850,20850,20850,20850,0
|
|
20240827,182900,1580138350,20850,20850,20850,20850,0
|
|
20240827,182800,1580138350,20850,20850,20850,20850,0
|
|
20240827,182700,1580138350,20850,20850,20850,20850,0
|
|
20240827,182600,1580138350,20850,20850,20850,20850,0
|
|
20240827,182500,1580138350,20850,20850,20850,20850,0
|
|
20240827,182400,1580138350,20850,20850,20850,20850,0
|
|
20240827,182300,1580138350,20850,20850,20850,20850,0
|
|
20240827,182200,1580138350,20850,20850,20850,20850,0
|
|
20240827,182100,1580138350,20850,20850,20850,20850,0
|
|
20240827,182000,1580138350,20850,20850,20850,20850,0
|
|
20240827,181900,1580138350,20850,20850,20850,20850,0
|
|
20240827,181800,1580138350,20850,20850,20850,20850,0
|
|
20240827,181700,1580138350,20850,20850,20850,20850,0
|
|
20240827,181600,1580138350,20850,20850,20850,20850,0
|
|
20240827,181500,1580138350,20850,20850,20850,20850,0
|
|
20240827,181400,1580138350,20850,20850,20850,20850,0
|
|
20240827,181300,1580138350,20850,20850,20850,20850,0
|
|
20240827,181200,1580138350,20850,20850,20850,20850,0
|
|
20240827,181100,1580138350,20850,20850,20850,20850,0
|
|
20240827,181000,1580138350,20850,20850,20850,20850,2602
|
|
20240827,180900,1580138350,20850,20850,20850,20850,0
|
|
20240827,180800,1580138350,20850,20850,20850,20850,0
|
|
20240827,180700,1580138350,20850,20850,20850,20850,0
|
|
20240827,180600,1580138350,20850,20850,20850,20850,0
|
|
20240827,180500,1580138350,20850,20850,20850,20850,0
|
|
20240827,180400,1580138350,20850,20850,20850,20850,0
|
|
20240827,180300,1580138350,20850,20850,20850,20850,0
|
|
20240827,180200,1580138350,20850,20850,20850,20850,0
|
|
20240827,180100,1580138350,20850,20850,20850,20850,0
|
|
20240827,180000,1580138350,20850,20850,20850,20850,0
|
|
20240827,175900,1580138350,20850,20850,20850,20850,0
|
|
20240827,175800,1580138350,20850,20850,20850,20850,0
|
|
20240827,175700,1580138350,20850,20850,20850,20850,0
|
|
20240827,175600,1580138350,20850,20850,20850,20850,0
|
|
20240827,175500,1580138350,20850,20850,20850,20850,0
|
|
20240827,175400,1580138350,20850,20850,20850,20850,0
|
|
20240827,175300,1580138350,20850,20850,20850,20850,0
|
|
20240827,175200,1580138350,20850,20850,20850,20850,0
|
|
20240827,175100,1580138350,20850,20850,20850,20850,0
|
|
20240827,175000,1580138350,20850,20850,20850,20850,0
|
|
20240827,174900,1580138350,20850,20850,20850,20850,0
|
|
20240827,174800,1580138350,20850,20850,20850,20850,0
|
|
20240827,174700,1580138350,20850,20850,20850,20850,0
|
|
20240827,174600,1580138350,20850,20850,20850,20850,0
|
|
20240827,174500,1580138350,20850,20850,20850,20850,0
|
|
20240827,174400,1580138350,20850,20850,20850,20850,0
|
|
20240827,174300,1580138350,20850,20850,20850,20850,0
|
|
20240827,174200,1580138350,20850,20850,20850,20850,0
|
|
20240827,174100,1580138350,20850,20850,20850,20850,0
|
|
20240827,174000,1580138350,20850,20850,20850,20850,2602
|
|
20240827,173900,1580138350,20850,20850,20850,20850,0
|
|
20240827,173800,1580138350,20850,20850,20850,20850,0
|
|
20240827,173700,1580138350,20850,20850,20850,20850,0
|
|
20240827,173600,1580138350,20850,20850,20850,20850,0
|
|
20240827,173500,1580138350,20850,20850,20850,20850,0
|
|
20240827,173400,1580138350,20850,20850,20850,20850,0
|
|
20240827,173300,1580138350,20850,20850,20850,20850,0
|
|
20240827,173200,1580138350,20850,20850,20850,20850,0
|
|
20240827,173100,1580138350,20850,20850,20850,20850,0
|
|
20240827,173000,1580138350,20850,20850,20850,20850,0
|
|
20240827,172900,1580138350,20850,20850,20850,20850,0
|
|
20240827,172800,1580138350,20850,20850,20850,20850,0
|
|
20240827,172700,1580138350,20850,20850,20850,20850,0
|
|
20240827,172600,1580138350,20850,20850,20850,20850,0
|
|
20240827,172500,1580138350,20850,20850,20850,20850,0
|
|
20240827,172400,1580138350,20850,20850,20850,20850,0
|
|
20240827,172300,1580138350,20850,20850,20850,20850,0
|
|
20240827,172200,1580138350,20850,20850,20850,20850,0
|
|
20240827,172100,1580138350,20850,20850,20850,20850,0
|
|
20240827,172000,1580138350,20850,20850,20850,20850,0
|
|
20240827,171900,1580138350,20850,20850,20850,20850,0
|
|
20240827,171800,1580138350,20850,20850,20850,20850,0
|
|
20240827,171700,1580138350,20850,20850,20850,20850,0
|
|
20240827,171600,1580138350,20850,20850,20850,20850,0
|
|
20240827,171500,1580138350,20850,20850,20850,20850,0
|
|
20240827,171400,1580138350,20850,20850,20850,20850,0
|
|
20240827,171300,1580138350,20850,20850,20850,20850,0
|
|
20240827,171200,1580138350,20850,20850,20850,20850,0
|
|
20240827,171100,1580138350,20850,20850,20850,20850,0
|
|
20240827,171000,1580138350,20850,20850,20850,20850,2602
|
|
20240827,170900,1580138350,20850,20850,20850,20850,0
|
|
20240827,170800,1580138350,20850,20850,20850,20850,0
|
|
20240827,170700,1580138350,20850,20850,20850,20850,0
|
|
20240827,170600,1580138350,20850,20850,20850,20850,0
|
|
20240827,170500,1580138350,20850,20850,20850,20850,0
|
|
20240827,170400,1580138350,20850,20850,20850,20850,0
|
|
20240827,170300,1580138350,20850,20850,20850,20850,0
|
|
20240827,170200,1580138350,20850,20850,20850,20850,0
|
|
20240827,170100,1580138350,20850,20850,20850,20850,0
|
|
20240827,170000,1580138350,20850,20850,20850,20850,0
|
|
20240827,165900,1580138350,20850,20850,20850,20850,0
|
|
20240827,165800,1580138350,20850,20850,20850,20850,0
|
|
20240827,165700,1580138350,20850,20850,20850,20850,0
|
|
20240827,165600,1580138350,20850,20850,20850,20850,0
|
|
20240827,165500,1580138350,20850,20850,20850,20850,0
|
|
20240827,165400,1580138350,20850,20850,20850,20850,0
|
|
20240827,165300,1580138350,20850,20850,20850,20850,0
|
|
20240827,165200,1580138350,20850,20850,20850,20850,0
|
|
20240827,165100,1580138350,20850,20850,20850,20850,0
|
|
20240827,165000,1580138350,20850,20850,20850,20850,0
|
|
20240827,164900,1580138350,20850,20850,20850,20850,0
|
|
20240827,164800,1580138350,20850,20850,20850,20850,0
|
|
20240827,164700,1580138350,20850,20850,20850,20850,0
|
|
20240827,164600,1580138350,20850,20850,20850,20850,0
|
|
20240827,164500,1580138350,20850,20850,20850,20850,0
|
|
20240827,164400,1580138350,20850,20850,20850,20850,0
|
|
20240827,164300,1580138350,20850,20850,20850,20850,0
|
|
20240827,164200,1580138350,20850,20850,20850,20850,0
|
|
20240827,164100,1580138350,20850,20850,20850,20850,0
|
|
20240827,164000,1580138350,20850,20850,20850,20850,2602
|
|
20240827,163900,1580138350,20850,20850,20850,20850,0
|
|
20240827,163800,1580138350,20850,20850,20850,20850,0
|
|
20240827,163700,1580138350,20850,20850,20850,20850,0
|
|
20240827,163600,1580138350,20850,20850,20850,20850,0
|
|
20240827,163500,1580138350,20850,20850,20850,20850,0
|
|
20240827,163400,1580138350,20850,20850,20850,20850,0
|
|
20240827,163300,1580138350,20850,20850,20850,20850,0
|
|
20240827,163200,1580138350,20850,20850,20850,20850,0
|
|
20240827,163100,1580138350,20850,20850,20850,20850,0
|
|
20240827,163000,1580138350,20850,20850,20850,20850,0
|
|
20240827,162900,1580138350,20850,20850,20850,20850,0
|
|
20240827,162800,1580138350,20850,20850,20850,20850,0
|
|
20240827,162700,1580138350,20850,20850,20850,20850,0
|
|
20240827,162600,1580138350,20850,20850,20850,20850,0
|
|
20240827,162500,1580138350,20850,20850,20850,20850,0
|
|
20240827,162400,1580138350,20850,20850,20850,20850,0
|
|
20240827,162300,1580138350,20850,20850,20850,20850,0
|
|
20240827,162200,1580138350,20850,20850,20850,20850,0
|
|
20240827,162100,1580138350,20850,20850,20850,20850,0
|
|
20240827,162000,1580138350,20850,20850,20850,20850,0
|
|
20240827,161900,1580138350,20850,20850,20850,20850,0
|
|
20240827,161800,1580138350,20850,20850,20850,20850,0
|
|
20240827,161700,1580138350,20850,20850,20850,20850,0
|
|
20240827,161600,1580138350,20850,20850,20850,20850,0
|
|
20240827,161500,1580138350,20850,20850,20850,20850,0
|
|
20240827,161400,1580138350,20850,20850,20850,20850,0
|
|
20240827,161300,1580138350,20850,20850,20850,20850,0
|
|
20240827,161200,1580138350,20850,20850,20850,20850,0
|
|
20240827,161100,1580138350,20850,20850,20850,20850,0
|
|
20240827,161000,1580138350,20850,20850,20850,20850,2602
|
|
20240827,160900,1580138350,20850,20850,20850,20850,0
|
|
20240827,160800,1580138350,20850,20850,20850,20850,0
|
|
20240827,160700,1580138350,20850,20850,20850,20850,0
|
|
20240827,160600,1580138350,20850,20850,20850,20850,0
|
|
20240827,160500,1580138350,20850,20850,20850,20850,0
|
|
20240827,160400,1580138350,20850,20850,20850,20850,0
|
|
20240827,160300,1580138350,20850,20850,20850,20850,0
|
|
20240827,160200,1580138350,20850,20850,20850,20850,0
|
|
20240827,160100,1580138350,20850,20850,20850,20850,0
|
|
20240827,160000,1580138350,20850,20850,20850,20850,0
|
|
20240827,155900,1580138350,20850,20850,20850,20850,0
|
|
20240827,155800,1580138350,20850,20850,20850,20850,0
|
|
20240827,155700,1580138350,20850,20850,20850,20850,0
|
|
20240827,155600,1580138350,20850,20850,20850,20850,0
|
|
20240827,155500,1580138350,20850,20850,20850,20850,0
|
|
20240827,155400,1580138350,20850,20850,20850,20850,0
|
|
20240827,155300,1580138350,20850,20850,20850,20850,0
|
|
20240827,155200,1580138350,20850,20850,20850,20850,0
|
|
20240827,155100,1580138350,20850,20850,20850,20850,0
|
|
20240827,155000,1580138350,20850,20850,20850,20850,0
|
|
20240827,154900,1580138350,20850,20850,20850,20850,0
|
|
20240827,154800,1580138350,20850,20850,20850,20850,0
|
|
20240827,154700,1580138350,20850,20850,20850,20850,0
|
|
20240827,154600,1580138350,20850,20850,20850,20850,0
|
|
20240827,154500,1580138350,20850,20850,20850,20850,0
|
|
20240827,154400,1580138350,20850,20850,20850,20850,0
|
|
20240827,154300,1580138350,20850,20850,20850,20850,0
|
|
20240827,154200,1580138350,20850,20850,20850,20850,0
|
|
20240827,154100,1580138350,20850,20850,20850,20850,0
|
|
20240827,154000,1580138350,20850,20850,20850,20850,2602
|
|
20240827,153900,1580138350,20850,20850,20850,20850,0
|
|
20240827,153800,1580138350,20850,20850,20850,20850,0
|
|
20240827,153700,1580138350,20850,20850,20850,20850,0
|
|
20240827,153600,1580138350,20850,20850,20850,20850,0
|
|
20240827,153500,1580138350,20850,20850,20850,20850,0
|
|
20240827,153400,1580138350,20850,20850,20850,20850,0
|
|
20240827,153300,1580138350,20850,20850,20850,20850,0
|
|
20240827,153200,1580138350,20850,20850,20850,20850,0
|
|
20240827,153100,1580138350,20850,20850,20850,20850,0
|
|
20240827,153000,1580138350,20850,20850,20850,20850,2602
|
|
20240827,152900,1525886650,20850,20850,20850,20850,0
|
|
20240827,152800,1525886650,20850,20850,20850,20850,0
|
|
20240827,152700,1525886650,20850,20850,20850,20850,0
|
|
20240827,152600,1525886650,20850,20850,20850,20850,0
|
|
20240827,152500,1525886650,20850,20850,20850,20850,0
|
|
20240827,152400,1525886650,20850,20850,20850,20850,0
|
|
20240827,152300,1525886650,20850,20850,20850,20850,0
|
|
20240827,152200,1525886650,20850,20850,20850,20850,0
|
|
20240827,152100,1525886650,20850,20850,20850,20850,0
|
|
20240827,152000,1525886650,20850,20850,20850,20850,0
|
|
20240827,151900,1525886650,20850,20850,20950,20850,129
|
|
20240827,151800,1523194300,20900,20900,20950,20850,1023
|
|
20240827,151700,1501816900,20900,20850,20900,20850,152
|
|
20240827,151600,1498647050,20900,20850,20900,20850,121
|
|
20240827,151500,1496123200,20850,20900,20900,20850,262
|
|
20240827,151400,1490659850,20950,20850,20950,20850,74
|
|
20240827,151300,1489115250,20850,20900,20950,20850,1150
|
|
20240827,151200,1465078250,20900,20900,20950,20900,140
|
|
20240827,151100,1462151900,20900,20900,20950,20900,114
|
|
20240827,151000,1459769150,20900,20900,20950,20900,144
|
|
20240827,150900,1456759500,20950,20950,21000,20950,557
|
|
20240827,150800,1445090200,20950,20950,20950,20950,39
|
|
20240827,150700,1444273150,20950,20900,21000,20900,218
|
|
20240827,150600,1439703600,20900,20950,21000,20900,348
|
|
20240827,150500,1432410450,20950,20950,21000,20950,99
|
|
20240827,150400,1430336300,20950,20950,21000,20950,70
|
|
20240827,150300,1428869700,20950,20950,21000,20950,144
|
|
20240827,150200,1425852000,20950,20950,21000,20950,130
|
|
20240827,150100,1423124300,21000,20950,21050,20950,178
|
|
20240827,150000,1419391100,20950,21000,21000,20950,309
|
|
20240827,145900,1412907300,20950,21000,21000,20950,156
|
|
20240827,145800,1409635100,21000,21000,21000,21000,387
|
|
20240827,145700,1401508100,21050,21050,21050,21000,62
|
|
20240827,145600,1400204250,21000,21000,21050,21000,224
|
|
20240827,145500,1395499750,21050,21050,21050,21000,84
|
|
20240827,145400,1393734650,21000,21000,21000,21000,24
|
|
20240827,145300,1393230650,21000,21000,21050,21000,142
|
|
20240827,145200,1390245900,21000,21000,21000,21000,26
|
|
20240827,145100,1389699900,21000,21000,21000,21000,38
|
|
20240827,145000,1388901900,21000,21050,21050,21000,307
|
|
20240827,144900,1382448900,21000,21000,21000,21000,2
|
|
20240827,144800,1382406900,21050,21000,21050,21000,160
|
|
20240827,144700,1379046750,21000,21000,21000,21000,91
|
|
20240827,144600,1377135750,21000,21000,21000,21000,1442
|
|
20240827,144500,1346853750,21050,21000,21050,21000,235
|
|
20240827,144400,1341908350,21050,21050,21050,21050,46
|
|
20240827,144300,1340940050,21050,21050,21050,21050,21
|
|
20240827,144200,1340498000,21050,21000,21050,21000,139
|
|
20240827,144100,1337578950,21050,21000,21050,21000,184
|
|
20240827,144000,1333712300,21050,21050,21050,21050,3
|
|
20240827,143900,1333649150,21050,21050,21050,21000,76
|
|
20240827,143800,1332049500,21050,21000,21050,21000,279
|
|
20240827,143700,1326183350,21050,21000,21050,21000,26
|
|
20240827,143600,1325636850,21050,21050,21050,21000,247
|
|
20240827,143500,1320445600,21000,21000,21000,21000,50
|
|
20240827,143400,1319395600,21050,21000,21050,21000,88
|
|
20240827,143300,1317547350,21000,21000,21050,21000,666
|
|
20240827,143200,1303558750,21000,21050,21050,21000,157
|
|
20240827,143100,1300261600,21050,21050,21050,21000,358
|
|
20240827,143000,1292729100,21050,21050,21050,21050,137
|
|
20240827,142900,1289845250,21100,21100,21100,21100,47
|
|
20240827,142800,1288853550,21050,21100,21100,21050,1063
|
|
20240827,142700,1266430800,21100,21100,21100,21100,87
|
|
20240827,142600,1264595100,21100,21100,21100,21100,89
|
|
20240827,142500,1262717200,21050,21050,21050,21050,5
|
|
20240827,142400,1262611950,21050,21100,21100,21050,90
|
|
20240827,142300,1260714350,21050,21100,21100,21050,129
|
|
20240827,142200,1257995600,21050,21100,21100,21050,137
|
|
20240827,142100,1255107350,21100,21100,21100,21100,26
|
|
20240827,142000,1254558750,21100,21100,21100,21050,218
|
|
20240827,141900,1249961600,21100,21100,21100,21100,72
|
|
20240827,141800,1248442400,21050,21050,21100,21050,887
|
|
20240827,141700,1229769550,21050,21050,21050,21050,43
|
|
20240827,141600,1228864400,21000,21000,21000,20950,224
|
|
20240827,141500,1224161550,21000,20950,21000,20950,20
|
|
20240827,141400,1223741700,20950,21000,21000,20950,76
|
|
20240827,141300,1222147200,20950,21000,21000,20950,46
|
|
20240827,141200,1221181350,20950,20950,20950,20950,22
|
|
20240827,141100,1220720450,21000,20950,21000,20950,112
|
|
20240827,141000,1218371450,21000,21000,21000,21000,0
|
|
20240827,140900,1218371450,21000,21000,21000,21000,3
|
|
20240827,140800,1218308450,21000,21000,21000,21000,43
|
|
20240827,140700,1217405450,21000,21000,21000,20950,915
|
|
20240827,140600,1198192950,21000,21000,21000,21000,14
|
|
20240827,140500,1197898950,21050,21050,21050,21050,17
|
|
20240827,140400,1197541100,21050,21050,21050,21050,1
|
|
20240827,140300,1197520050,21000,21000,21000,21000,654
|
|
20240827,140200,1183786050,21000,21000,21000,21000,20
|
|
20240827,140100,1183366050,21000,21000,21000,21000,160
|
|
20240827,140000,1180006050,21000,21000,21000,21000,0
|
|
20240827,135900,1180006050,21000,21000,21000,21000,29
|
|
20240827,135800,1179397050,21000,21000,21000,21000,30
|
|
20240827,135700,1178767050,21000,21000,21000,21000,0
|
|
20240827,135600,1178767050,21000,21000,21000,21000,24
|
|
20240827,135500,1178263050,20900,21000,21000,20900,116
|
|
20240827,135400,1175834750,20900,20900,20900,20900,44
|
|
20240827,135300,1174915150,20950,20950,20950,20950,621
|
|
20240827,135200,1161905200,20950,20950,20950,20950,40
|
|
20240827,135100,1161067200,20950,20950,20950,20950,16
|
|
20240827,135000,1160732000,21000,21000,21000,21000,4
|
|
20240827,134900,1160648000,21000,20950,21000,20950,142
|
|
20240827,134800,1157673050,20900,20900,20900,20900,8
|
|
20240827,134700,1157505850,20900,20900,20900,20900,258
|
|
20240827,134600,1152113650,20950,20900,20950,20900,28
|
|
20240827,134500,1151528350,20900,20900,20900,20900,4
|
|
20240827,134400,1151444750,20950,20950,20950,20950,0
|
|
20240827,134300,1151444750,20950,20950,20950,20950,40
|
|
20240827,134200,1150606750,21000,21000,21000,21000,2
|
|
20240827,134100,1150564750,21000,21000,21000,21000,21
|
|
20240827,134000,1150123750,20900,20900,20900,20900,33
|
|
20240827,133900,1149434050,21000,21000,21000,21000,0
|
|
20240827,133800,1149434050,21000,20950,21000,20900,253
|
|
20240827,133700,1144139900,20950,20950,20950,20950,0
|
|
20240827,133600,1144139900,20950,20950,20950,20950,11
|
|
20240827,133500,1143909450,21000,21000,21000,21000,0
|
|
20240827,133400,1143909450,21000,20950,21000,20950,12
|
|
20240827,133300,1143657950,20950,21000,21000,20950,180
|
|
20240827,133200,1139881250,21000,21000,21000,21000,27
|
|
20240827,133100,1139314250,21000,21000,21000,21000,5
|
|
20240827,133000,1139209250,20950,21000,21000,20950,262
|
|
20240827,132900,1133710150,21000,21000,21000,21000,0
|
|
20240827,132800,1133710150,21000,21000,21000,21000,0
|
|
20240827,132700,1133710150,21000,21000,21000,21000,22
|
|
20240827,132600,1133248150,21000,21000,21000,21000,12
|
|
20240827,132500,1132996150,21000,21000,21000,21000,19
|
|
20240827,132400,1132597150,20950,20950,20950,20950,0
|
|
20240827,132300,1132597150,20950,20950,20950,20950,0
|
|
20240827,132200,1132597150,20950,20950,20950,20950,1
|
|
20240827,132100,1132576200,21000,20950,21000,20950,61
|
|
20240827,132000,1131296000,20900,20900,20900,20900,0
|
|
20240827,131900,1131296000,20900,20900,20900,20900,18
|
|
20240827,131800,1130919800,20900,20900,20900,20900,0
|
|
20240827,131700,1130919800,20900,20900,20900,20900,692
|
|
20240827,131600,1116457000,20900,20900,20900,20850,134
|
|
20240827,131500,1113658050,20850,20900,20900,20850,364
|
|
20240827,131400,1106053650,20950,20950,20950,20950,2
|
|
20240827,131300,1106011750,20950,20900,20950,20900,7
|
|
20240827,131200,1105865350,20900,20900,20950,20900,492
|
|
20240827,131100,1095579050,20950,20900,20950,20900,56
|
|
20240827,131000,1094408200,21000,21000,21000,21000,0
|
|
20240827,130900,1094408200,21000,20950,21000,20900,239
|
|
20240827,130800,1089402900,20950,20950,20950,20950,51
|
|
20240827,130700,1088334450,20950,21050,21050,20950,497
|
|
20240827,130600,1077899500,21050,21050,21050,21050,53
|
|
20240827,130500,1076783850,21050,21050,21050,21000,67
|
|
20240827,130400,1075374000,21050,21050,21050,21050,30
|
|
20240827,130300,1074742500,21000,21050,21050,21000,68
|
|
20240827,130200,1073312000,21000,21000,21000,21000,0
|
|
20240827,130100,1073312000,21000,21000,21000,20950,73
|
|
20240827,130000,1071780150,21000,21000,21000,20950,53
|
|
20240827,125900,1070667800,21000,21000,21000,20950,98
|
|
20240827,125800,1068610500,21000,20950,21000,20950,104
|
|
20240827,125700,1066428250,21000,21000,21000,21000,178
|
|
20240827,125600,1062690250,21000,21000,21000,21000,94
|
|
20240827,125500,1060716250,21000,21000,21000,21000,32
|
|
20240827,125400,1060044250,21000,21000,21000,21000,20
|
|
20240827,125300,1059624250,21000,20950,21000,20900,44
|
|
20240827,125200,1058701650,20900,20950,20950,20900,79
|
|
20240827,125100,1057047400,20900,20900,20950,20900,31
|
|
20240827,125000,1056398850,20950,20950,20950,20950,34
|
|
20240827,124900,1055686550,20950,20950,20950,20950,99
|
|
20240827,124800,1053612500,21000,20950,21000,20900,902
|
|
20240827,124700,1034689100,20950,20950,20950,20900,41
|
|
20240827,124600,1033830800,20950,20950,20950,20950,28
|
|
20240827,124500,1033244200,20950,20950,20950,20900,60
|
|
20240827,124400,1031988000,20950,20950,20950,20900,92
|
|
20240827,124300,1030063150,20950,20950,20950,20900,79
|
|
20240827,124200,1028408900,20950,20950,20950,20950,62
|
|
20240827,124100,1027110000,20950,20950,20950,20900,49
|
|
20240827,124000,1026083650,20950,20950,20950,20950,30
|
|
20240827,123900,1025455150,20900,20950,20950,20900,58
|
|
20240827,123800,1024241550,20950,20900,20950,20900,29
|
|
20240827,123700,1023634100,20900,20950,20950,20900,34
|
|
20240827,123600,1022922100,20900,20950,20950,20900,1279
|
|
20240827,123500,996137650,21000,20950,21000,20900,73
|
|
20240827,123400,994608300,20950,20950,20950,20950,90
|
|
20240827,123300,992722800,20950,20950,20950,20900,170
|
|
20240827,123200,989165500,20900,20950,20950,20900,71
|
|
20240827,123100,987679900,20950,20950,20950,20950,47
|
|
20240827,123000,986695250,20950,20950,20950,20900,73
|
|
20240827,122900,985166900,20950,20950,20950,20900,190
|
|
20240827,122800,981192600,20950,20950,20950,20900,80
|
|
20240827,122700,979517350,20950,20950,20950,20950,27
|
|
20240827,122600,978951700,20900,20950,20950,20900,514
|
|
20240827,122500,968187350,20900,20900,20900,20900,15
|
|
20240827,122400,967873850,20900,20900,20900,20900,306
|
|
20240827,122300,961478450,20900,20900,20900,20900,65
|
|
20240827,122200,960119950,20900,20900,20900,20900,0
|
|
20240827,122100,960119950,20900,20900,20900,20900,15
|
|
20240827,122000,959806450,20900,20900,20900,20900,8
|
|
20240827,121900,959639250,20900,20900,20900,20900,16
|
|
20240827,121800,959304850,20900,20900,20900,20900,10
|
|
20240827,121700,959095850,20850,20900,20900,20850,33
|
|
20240827,121600,958407750,20850,20850,20850,20850,423
|
|
20240827,121500,949588200,20850,20800,20850,20750,466
|
|
20240827,121400,939895750,20800,20750,20800,20750,34
|
|
20240827,121300,939188950,20800,20800,20800,20800,33
|
|
20240827,121200,938502550,20750,20800,20800,20750,40
|
|
20240827,121100,937670950,20750,20800,20800,20750,45
|
|
20240827,121000,936735400,20750,20750,20800,20750,87
|
|
20240827,120900,934928550,20800,20800,20800,20750,41
|
|
20240827,120800,934076200,20800,20800,20800,20800,16
|
|
20240827,120700,933743400,20800,20850,20850,20750,674
|
|
20240827,120600,919744800,20800,20800,20800,20800,11
|
|
20240827,120500,919516000,20850,20850,20850,20850,0
|
|
20240827,120400,919516000,20850,20850,20850,20850,0
|
|
20240827,120300,919516000,20850,20850,20850,20850,2
|
|
20240827,120200,919474300,20800,20800,20800,20800,86
|
|
20240827,120100,917685500,20800,20850,20850,20800,180
|
|
20240827,120000,913941400,20800,20800,20800,20800,8
|
|
20240827,115900,913775000,20800,20850,20850,20800,15
|
|
20240827,115800,913462850,20800,20850,20850,20800,1070
|
|
20240827,115700,891164300,20850,20850,20850,20850,2
|
|
20240827,115600,891122600,20850,20850,20850,20850,5
|
|
20240827,115500,891018350,20850,20900,20900,20850,119
|
|
20240827,115400,888533500,20900,20900,20900,20900,22
|
|
20240827,115300,888073700,20900,20850,20900,20850,79
|
|
20240827,115200,886426500,20850,20850,20850,20850,1
|
|
20240827,115100,886405650,20850,20850,20850,20850,80
|
|
20240827,115000,884737650,20800,20850,20850,20800,32
|
|
20240827,114900,884070550,20850,20850,20850,20850,31
|
|
20240827,114800,883424200,20850,20850,20850,20850,5
|
|
20240827,114700,883319950,20850,20850,20850,20850,4
|
|
20240827,114600,883236550,20800,20850,20850,20800,21
|
|
20240827,114500,882799600,20850,20850,20850,20850,68
|
|
20240827,114400,881381800,20850,20850,20850,20850,3
|
|
20240827,114300,881319250,20800,20850,20850,20800,19
|
|
20240827,114200,880924000,20850,20850,20850,20850,4
|
|
20240827,114100,880840600,20850,20850,20850,20850,5
|
|
20240827,114000,880736350,20850,20850,20850,20850,19
|
|
20240827,113900,880340200,20850,20850,20850,20850,35
|
|
20240827,113800,879610450,20850,20850,20850,20850,5
|
|
20240827,113700,879506200,20800,20800,20800,20800,1
|
|
20240827,113600,879485400,20800,20800,20800,20800,1338
|
|
20240827,113500,851655000,20800,20800,20800,20800,17
|
|
20240827,113400,851301400,20800,20800,20800,20800,2
|
|
20240827,113300,851259800,20750,20750,20750,20750,0
|
|
20240827,113200,851259800,20750,20800,20800,20750,173
|
|
20240827,113100,847669550,20800,20750,20800,20750,78
|
|
20240827,113000,846050300,20800,20800,20800,20750,8
|
|
20240827,112900,845883950,20800,20800,20800,20800,3
|
|
20240827,112800,845821550,20800,20800,20800,20800,6
|
|
20240827,112700,845696750,20800,20800,20800,20800,15
|
|
20240827,112600,845384750,20800,20800,20800,20800,4
|
|
20240827,112500,845301550,20800,20800,20800,20750,25
|
|
20240827,112400,844781650,20800,20800,20800,20800,1
|
|
20240827,112300,844760850,20750,20750,20750,20750,0
|
|
20240827,112200,844760850,20750,20800,20800,20750,147
|
|
20240827,112100,841710500,20800,20800,20800,20800,2
|
|
20240827,112000,841668900,20750,20750,20750,20750,0
|
|
20240827,111900,841668900,20750,20750,20750,20750,0
|
|
20240827,111800,841668900,20750,20750,20750,20750,1
|
|
20240827,111700,841648150,20800,20750,20800,20750,399
|
|
20240827,111600,833367850,20700,20700,20700,20700,21
|
|
20240827,111500,832933150,20750,20750,20750,20750,50
|
|
20240827,111400,831895650,20750,20750,20750,20750,37
|
|
20240827,111300,831127900,20700,20750,20750,20700,71
|
|
20240827,111200,829655600,20700,20700,20700,20700,23
|
|
20240827,111100,829179500,20700,20700,20700,20700,0
|
|
20240827,111000,829179500,20700,20700,20700,20700,48
|
|
20240827,110900,828185900,20700,20750,20750,20700,23
|
|
20240827,110800,827709150,20700,20750,20750,20700,89
|
|
20240827,110700,825863350,20750,20750,20750,20750,0
|
|
20240827,110600,825863350,20750,20750,20750,20750,0
|
|
20240827,110500,825863350,20750,20750,20750,20700,20
|
|
20240827,110400,825449000,20750,20750,20750,20750,0
|
|
20240827,110300,825449000,20750,20750,20750,20750,0
|
|
20240827,110200,825449000,20750,20750,20750,20750,0
|
|
20240827,110100,825449000,20750,20750,20750,20750,3
|
|
20240827,110000,825386750,20750,20750,20750,20750,0
|
|
20240827,105900,825386750,20750,20750,20750,20750,0
|
|
20240827,105800,825386750,20750,20750,20750,20750,0
|
|
20240827,105700,825386750,20750,20750,20750,20750,0
|
|
20240827,105600,825386750,20750,20750,20750,20750,3
|
|
20240827,105500,825324500,20700,20700,20700,20700,237
|
|
20240827,105400,820418600,20700,20700,20700,20650,283
|
|
20240827,105300,814560900,20700,20700,20700,20700,62
|
|
20240827,105200,813277500,20700,20650,20700,20650,198
|
|
20240827,105100,809188700,20650,20650,20650,20650,2
|
|
20240827,105000,809147400,20650,20700,20700,20650,636
|
|
20240827,104900,796013050,20700,20700,20700,20700,0
|
|
20240827,104800,796013050,20700,20700,20700,20700,50
|
|
20240827,104700,794978050,20700,20800,20800,20700,578
|
|
20240827,104600,782989800,20800,20800,20800,20800,0
|
|
20240827,104500,782989800,20800,20800,20800,20800,0
|
|
20240827,104400,782989800,20800,20800,20800,20800,2
|
|
20240827,104300,782948200,20750,20750,20750,20750,421
|
|
20240827,104200,774212450,20750,20750,20750,20750,48
|
|
20240827,104100,773216450,20750,20750,20800,20750,45
|
|
20240827,104000,772282050,20750,20750,20800,20750,1450
|
|
20240827,103900,742144450,20750,20750,20750,20750,16
|
|
20240827,103800,741812450,20750,20750,20750,20700,103
|
|
20240827,103700,739676450,20750,20750,20750,20750,24
|
|
20240827,103600,739178450,20750,20750,20750,20700,88
|
|
20240827,103500,737352500,20700,20700,20750,20700,124
|
|
20240827,103400,734782200,20700,20700,20750,20700,367
|
|
20240827,103300,727184800,20650,20700,20700,20650,571
|
|
20240827,103200,715372100,20700,20650,20700,20650,103
|
|
20240827,103100,713243550,20650,20700,20700,20650,1970
|
|
20240827,103000,672538000,20750,20750,20750,20750,0
|
|
20240827,102900,672538000,20750,20750,20750,20750,0
|
|
20240827,102800,672538000,20750,20750,20750,20750,1
|
|
20240827,102700,672517250,20750,20700,20750,20700,140
|
|
20240827,102600,669619050,20700,20700,20700,20700,0
|
|
20240827,102500,669619050,20700,20750,20750,20700,42
|
|
20240827,102400,668749450,20750,20750,20750,20750,2
|
|
20240827,102300,668707950,20750,20700,20750,20700,3
|
|
20240827,102200,668645750,20700,20700,20700,20700,0
|
|
20240827,102100,668645750,20700,20700,20700,20700,1
|
|
20240827,102000,668625050,20700,20800,20800,20700,901
|
|
20240827,101900,649931850,20800,20750,20800,20750,49
|
|
20240827,101800,648914950,20750,20750,20750,20750,2
|
|
20240827,101700,648873450,20750,20750,20750,20750,101
|
|
20240827,101600,646777700,20800,20800,20800,20800,1
|
|
20240827,101500,646756900,20750,20750,20800,20750,30
|
|
20240827,101400,646133050,20750,20750,20750,20750,323
|
|
20240827,101300,639430800,20700,20700,20700,20700,11
|
|
20240827,101200,639203100,20750,20750,20750,20750,0
|
|
20240827,101100,639203100,20750,20750,20750,20750,12
|
|
20240827,101000,638954100,20700,20650,20700,20650,310
|
|
20240827,100900,632541750,20700,20700,20700,20650,126
|
|
20240827,100800,629935550,20650,20700,20700,20650,353
|
|
20240827,100700,622631100,20700,20700,20700,20700,4
|
|
20240827,100600,622548300,20650,20700,20700,20650,628
|
|
20240827,100500,609552950,20750,20700,20750,20700,6
|
|
20240827,100400,609428700,20650,20650,20650,20650,16
|
|
20240827,100300,609098300,20750,20750,20750,20750,2
|
|
20240827,100200,609056800,20650,20700,20700,20650,266
|
|
20240827,100100,603562700,20650,20700,20700,20650,1920
|
|
20240827,100000,563878100,20700,20700,20700,20650,804
|
|
20240827,095900,547239550,20750,20750,20750,20750,0
|
|
20240827,095800,547239550,20750,20700,20750,20700,493
|
|
20240827,095700,537034300,20700,20750,20750,20700,189
|
|
20240827,095600,533114500,20700,20700,20700,20700,1
|
|
20240827,095500,533093800,20750,20750,20750,20750,0
|
|
20240827,095400,533093800,20750,20650,20750,20650,210
|
|
20240827,095300,528752450,20650,20700,20700,20650,1222
|
|
20240827,095200,503465450,20700,20750,20750,20700,1168
|
|
20240827,095100,479262850,20700,20750,20750,20700,152
|
|
20240827,095000,476113400,20800,20750,20800,20750,15
|
|
20240827,094900,475802050,20750,20750,20750,20750,36
|
|
20240827,094800,475055050,20700,20750,20750,20700,521
|
|
20240827,094700,464248850,20750,20750,20750,20700,629
|
|
20240827,094600,451228350,20700,20750,20750,20700,477
|
|
20240827,094500,441335450,20700,20700,20700,20700,0
|
|
20240827,094400,441335450,20700,20700,20750,20700,713
|
|
20240827,094300,426545500,20750,20800,20800,20750,2
|
|
20240827,094200,426503950,20800,20750,20800,20700,329
|
|
20240827,094100,419680650,20800,20800,20800,20800,350
|
|
20240827,094000,412400650,20850,20850,20850,20850,30
|
|
20240827,093900,411775150,20850,20800,20850,20800,128
|
|
20240827,093800,409112250,20850,20850,20900,20800,424
|
|
20240827,093700,400275000,20850,20750,20850,20750,510
|
|
20240827,093600,389656800,20750,20750,20750,20700,191
|
|
20240827,093500,385693950,20700,20700,20700,20700,1
|
|
20240827,093400,385673250,20650,20700,20700,20650,11
|
|
20240827,093300,385446000,20650,20650,20650,20650,399
|
|
20240827,093200,377206650,20650,20650,20650,20650,0
|
|
20240827,093100,377206650,20650,20700,20750,20650,133
|
|
20240827,093000,374456000,20700,20700,20700,20700,1
|
|
20240827,092900,374435300,20650,20600,20650,20600,841
|
|
20240827,092800,357100850,20650,20750,20750,20600,1014
|
|
20240827,092700,336175950,20650,20700,20700,20650,357
|
|
20240827,092600,328789600,20700,20650,20700,20650,43
|
|
20240827,092500,327899950,20600,20650,20650,20600,1773
|
|
20240827,092400,291344300,20600,20700,20700,20600,2214
|
|
20240827,092300,245579550,20750,20750,20750,20750,2
|
|
20240827,092200,245538050,20700,20800,20800,20700,696
|
|
20240827,092100,231090300,20750,20700,20750,20700,567
|
|
20240827,092000,219330000,20700,20750,20750,20700,191
|
|
20240827,091900,215370900,20750,20750,20750,20750,0
|
|
20240827,091800,215370900,20750,20700,20750,20700,480
|
|
20240827,091700,205430900,20750,20700,20750,20700,674
|
|
20240827,091600,191478850,20750,20750,20750,20700,169
|
|
20240827,091500,187973100,20800,20700,20800,20700,270
|
|
20240827,091400,182379600,20700,20700,20700,20700,0
|
|
20240827,091300,182379600,20700,20700,20800,20650,556
|
|
20240827,091200,170871350,20650,20750,20750,20650,2108
|
|
20240827,091100,127237200,20750,20750,20750,20750,371
|
|
20240827,091000,119538950,20750,20800,20800,20700,747
|
|
20240827,090900,104042250,20750,20800,20850,20750,518
|
|
20240827,090800,93287300,20800,20900,20900,20800,1829
|
|
20240827,090700,55168650,20850,20850,20850,20850,151
|
|
20240827,090600,52020300,20850,20850,20950,20850,301
|
|
20240827,090500,45739850,20950,20950,21000,20850,407
|
|
20240827,090400,37233600,20850,21000,21000,20850,104
|
|
20240827,090300,35059750,20900,20900,20900,20900,22
|
|
20240827,090200,34599950,20900,20900,20900,20900,224
|
|
20240827,090100,29918350,20850,20900,20950,20850,716
|
|
20240827,090000,14961150,20900,21150,21150,20900,506
|