590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,184700,19630563100,21550,21550,21550,21550,8846
|
|
20240827,184600,19630563100,21550,21550,21550,21550,0
|
|
20240827,184500,19630563100,21550,21550,21550,21550,0
|
|
20240827,184400,19630563100,21550,21550,21550,21550,0
|
|
20240827,184300,19630563100,21550,21550,21550,21550,0
|
|
20240827,184200,19630563100,21550,21550,21550,21550,0
|
|
20240827,184100,19630563100,21550,21550,21550,21550,0
|
|
20240827,184000,19630563100,21550,21550,21550,21550,0
|
|
20240827,183900,19630563100,21550,21550,21550,21550,0
|
|
20240827,183800,19630563100,21550,21550,21550,21550,0
|
|
20240827,183700,19630563100,21550,21550,21550,21550,0
|
|
20240827,183600,19630563100,21550,21550,21550,21550,0
|
|
20240827,183500,19630563100,21550,21550,21550,21550,0
|
|
20240827,183400,19630563100,21550,21550,21550,21550,0
|
|
20240827,183300,19630563100,21550,21550,21550,21550,0
|
|
20240827,183200,19630563100,21550,21550,21550,21550,0
|
|
20240827,183100,19630563100,21550,21550,21550,21550,0
|
|
20240827,183000,19630563100,21550,21550,21550,21550,0
|
|
20240827,182900,19630563100,21550,21550,21550,21550,0
|
|
20240827,182800,19630563100,21550,21550,21550,21550,0
|
|
20240827,182700,19630563100,21550,21550,21550,21550,0
|
|
20240827,182600,19630563100,21550,21550,21550,21550,0
|
|
20240827,182500,19630563100,21550,21550,21550,21550,0
|
|
20240827,182400,19630563100,21550,21550,21550,21550,0
|
|
20240827,182300,19630563100,21550,21550,21550,21550,0
|
|
20240827,182200,19630563100,21550,21550,21550,21550,0
|
|
20240827,182100,19630563100,21550,21550,21550,21550,0
|
|
20240827,182000,19630563100,21550,21550,21550,21550,0
|
|
20240827,181900,19630563100,21550,21550,21550,21550,0
|
|
20240827,181800,19630563100,21550,21550,21550,21550,0
|
|
20240827,181700,19630563100,21550,21550,21550,21550,8846
|
|
20240827,181600,19630563100,21550,21550,21550,21550,0
|
|
20240827,181500,19630563100,21550,21550,21550,21550,0
|
|
20240827,181400,19630563100,21550,21550,21550,21550,0
|
|
20240827,181300,19630563100,21550,21550,21550,21550,0
|
|
20240827,181200,19630563100,21550,21550,21550,21550,0
|
|
20240827,181100,19630563100,21550,21550,21550,21550,0
|
|
20240827,181000,19630563100,21550,21550,21550,21550,0
|
|
20240827,180900,19630563100,21550,21550,21550,21550,0
|
|
20240827,180800,19630563100,21550,21550,21550,21550,0
|
|
20240827,180700,19630563100,21550,21550,21550,21550,0
|
|
20240827,180600,19630563100,21550,21550,21550,21550,0
|
|
20240827,180500,19630563100,21550,21550,21550,21550,0
|
|
20240827,180400,19630563100,21550,21550,21550,21550,0
|
|
20240827,180300,19630563100,21550,21550,21550,21550,0
|
|
20240827,180200,19630563100,21550,21550,21550,21550,0
|
|
20240827,180100,19630563100,21550,21550,21550,21550,0
|
|
20240827,180000,19630563100,21550,21550,21550,21550,0
|
|
20240827,175900,19630563100,21550,21550,21550,21550,0
|
|
20240827,175800,19630563100,21550,21550,21550,21550,0
|
|
20240827,175700,19630563100,21550,21550,21550,21550,0
|
|
20240827,175600,19630563100,21550,21550,21550,21550,0
|
|
20240827,175500,19630563100,21550,21550,21550,21550,0
|
|
20240827,175400,19630563100,21550,21550,21550,21550,0
|
|
20240827,175300,19630563100,21550,21550,21550,21550,0
|
|
20240827,175200,19630563100,21550,21550,21550,21550,0
|
|
20240827,175100,19630563100,21550,21550,21550,21550,0
|
|
20240827,175000,19630563100,21550,21550,21550,21550,0
|
|
20240827,174900,19630563100,21550,21550,21550,21550,0
|
|
20240827,174800,19630563100,21550,21550,21550,21550,0
|
|
20240827,174700,19630563100,21550,21550,21550,21550,8846
|
|
20240827,174600,19630563100,21550,21550,21550,21550,0
|
|
20240827,174500,19630563100,21550,21550,21550,21550,0
|
|
20240827,174400,19630563100,21550,21550,21550,21550,0
|
|
20240827,174300,19630563100,21550,21550,21550,21550,0
|
|
20240827,174200,19630563100,21550,21550,21550,21550,0
|
|
20240827,174100,19630563100,21550,21550,21550,21550,0
|
|
20240827,174000,19630563100,21550,21550,21550,21550,0
|
|
20240827,173900,19630563100,21550,21550,21550,21550,0
|
|
20240827,173800,19630563100,21550,21550,21550,21550,0
|
|
20240827,173700,19630563100,21550,21550,21550,21550,0
|
|
20240827,173600,19630563100,21550,21550,21550,21550,0
|
|
20240827,173500,19630563100,21550,21550,21550,21550,0
|
|
20240827,173400,19630563100,21550,21550,21550,21550,0
|
|
20240827,173300,19630563100,21550,21550,21550,21550,0
|
|
20240827,173200,19630563100,21550,21550,21550,21550,0
|
|
20240827,173100,19630563100,21550,21550,21550,21550,0
|
|
20240827,173000,19630563100,21550,21550,21550,21550,0
|
|
20240827,172900,19630563100,21550,21550,21550,21550,0
|
|
20240827,172800,19630563100,21550,21550,21550,21550,0
|
|
20240827,172700,19630563100,21550,21550,21550,21550,0
|
|
20240827,172600,19630563100,21550,21550,21550,21550,0
|
|
20240827,172500,19630563100,21550,21550,21550,21550,0
|
|
20240827,172400,19630563100,21550,21550,21550,21550,0
|
|
20240827,172300,19630563100,21550,21550,21550,21550,0
|
|
20240827,172200,19630563100,21550,21550,21550,21550,0
|
|
20240827,172100,19630563100,21550,21550,21550,21550,0
|
|
20240827,172000,19630563100,21550,21550,21550,21550,0
|
|
20240827,171900,19630563100,21550,21550,21550,21550,0
|
|
20240827,171800,19630563100,21550,21550,21550,21550,0
|
|
20240827,171700,19630563100,21550,21550,21550,21550,8846
|
|
20240827,171600,19630563100,21550,21550,21550,21550,0
|
|
20240827,171500,19630563100,21550,21550,21550,21550,0
|
|
20240827,171400,19630563100,21550,21550,21550,21550,0
|
|
20240827,171300,19630563100,21550,21550,21550,21550,0
|
|
20240827,171200,19630563100,21550,21550,21550,21550,0
|
|
20240827,171100,19630563100,21550,21550,21550,21550,0
|
|
20240827,171000,19630563100,21550,21550,21550,21550,0
|
|
20240827,170900,19630563100,21550,21550,21550,21550,0
|
|
20240827,170800,19630563100,21550,21550,21550,21550,0
|
|
20240827,170700,19630563100,21550,21550,21550,21550,0
|
|
20240827,170600,19630563100,21550,21550,21550,21550,0
|
|
20240827,170500,19630563100,21550,21550,21550,21550,0
|
|
20240827,170400,19630563100,21550,21550,21550,21550,0
|
|
20240827,170300,19630563100,21550,21550,21550,21550,0
|
|
20240827,170200,19630563100,21550,21550,21550,21550,0
|
|
20240827,170100,19630563100,21550,21550,21550,21550,0
|
|
20240827,170000,19630563100,21550,21550,21550,21550,0
|
|
20240827,165900,19630563100,21550,21550,21550,21550,0
|
|
20240827,165800,19630563100,21550,21550,21550,21550,0
|
|
20240827,165700,19630563100,21550,21550,21550,21550,0
|
|
20240827,165600,19630563100,21550,21550,21550,21550,0
|
|
20240827,165500,19630563100,21550,21550,21550,21550,0
|
|
20240827,165400,19630563100,21550,21550,21550,21550,0
|
|
20240827,165300,19630563100,21550,21550,21550,21550,0
|
|
20240827,165200,19630563100,21550,21550,21550,21550,0
|
|
20240827,165100,19630563100,21550,21550,21550,21550,0
|
|
20240827,165000,19630563100,21550,21550,21550,21550,0
|
|
20240827,164900,19630563100,21550,21550,21550,21550,0
|
|
20240827,164800,19630563100,21550,21550,21550,21550,0
|
|
20240827,164700,19630563100,21550,21550,21550,21550,8846
|
|
20240827,164600,19630563100,21550,21550,21550,21550,0
|
|
20240827,164500,19630563100,21550,21550,21550,21550,0
|
|
20240827,164400,19630563100,21550,21550,21550,21550,0
|
|
20240827,164300,19630563100,21550,21550,21550,21550,0
|
|
20240827,164200,19630563100,21550,21550,21550,21550,0
|
|
20240827,164100,19630563100,21550,21550,21550,21550,0
|
|
20240827,164000,19630563100,21550,21550,21550,21550,0
|
|
20240827,163900,19630563100,21550,21550,21550,21550,0
|
|
20240827,163800,19630563100,21550,21550,21550,21550,0
|
|
20240827,163700,19630563100,21550,21550,21550,21550,0
|
|
20240827,163600,19630563100,21550,21550,21550,21550,0
|
|
20240827,163500,19630563100,21550,21550,21550,21550,0
|
|
20240827,163400,19630563100,21550,21550,21550,21550,0
|
|
20240827,163300,19630563100,21550,21550,21550,21550,0
|
|
20240827,163200,19630563100,21550,21550,21550,21550,0
|
|
20240827,163100,19630563100,21550,21550,21550,21550,0
|
|
20240827,163000,19630563100,21550,21550,21550,21550,0
|
|
20240827,162900,19630563100,21550,21550,21550,21550,0
|
|
20240827,162800,19630563100,21550,21550,21550,21550,0
|
|
20240827,162700,19630563100,21550,21550,21550,21550,0
|
|
20240827,162600,19630563100,21550,21550,21550,21550,0
|
|
20240827,162500,19630563100,21550,21550,21550,21550,0
|
|
20240827,162400,19630563100,21550,21550,21550,21550,0
|
|
20240827,162300,19630563100,21550,21550,21550,21550,0
|
|
20240827,162200,19630563100,21550,21550,21550,21550,0
|
|
20240827,162100,19630563100,21550,21550,21550,21550,0
|
|
20240827,162000,19630563100,21550,21550,21550,21550,0
|
|
20240827,161900,19630563100,21550,21550,21550,21550,0
|
|
20240827,161800,19630563100,21550,21550,21550,21550,0
|
|
20240827,161700,19630563100,21550,21550,21550,21550,8846
|
|
20240827,161600,19630563100,21550,21550,21550,21550,0
|
|
20240827,161500,19630563100,21550,21550,21550,21550,0
|
|
20240827,161400,19630563100,21550,21550,21550,21550,0
|
|
20240827,161300,19630563100,21550,21550,21550,21550,0
|
|
20240827,161200,19630563100,21550,21550,21550,21550,0
|
|
20240827,161100,19630563100,21550,21550,21550,21550,0
|
|
20240827,161000,19630563100,21550,21550,21550,21550,0
|
|
20240827,160900,19630563100,21550,21550,21550,21550,0
|
|
20240827,160800,19630563100,21550,21550,21550,21550,0
|
|
20240827,160700,19630563100,21550,21550,21550,21550,0
|
|
20240827,160600,19630563100,21550,21550,21550,21550,0
|
|
20240827,160500,19630563100,21550,21550,21550,21550,0
|
|
20240827,160400,19630563100,21550,21550,21550,21550,0
|
|
20240827,160300,19630563100,21550,21550,21550,21550,0
|
|
20240827,160200,19630563100,21550,21550,21550,21550,0
|
|
20240827,160100,19630563100,21550,21550,21550,21550,0
|
|
20240827,160000,19630563100,21550,21550,21550,21550,0
|
|
20240827,155900,19630563100,21550,21550,21550,21550,0
|
|
20240827,155800,19630563100,21550,21550,21550,21550,0
|
|
20240827,155700,19630563100,21550,21550,21550,21550,0
|
|
20240827,155600,19630563100,21550,21550,21550,21550,0
|
|
20240827,155500,19630563100,21550,21550,21550,21550,0
|
|
20240827,155400,19630563100,21550,21550,21550,21550,0
|
|
20240827,155300,19630563100,21550,21550,21550,21550,0
|
|
20240827,155200,19630563100,21550,21550,21550,21550,0
|
|
20240827,155100,19630563100,21550,21550,21550,21550,0
|
|
20240827,155000,19630563100,21550,21550,21550,21550,0
|
|
20240827,154900,19630563100,21550,21550,21550,21550,0
|
|
20240827,154800,19630563100,21550,21550,21550,21550,0
|
|
20240827,154700,19630563100,21550,21550,21550,21550,8846
|
|
20240827,154600,19630563100,21550,21550,21550,21550,0
|
|
20240827,154500,19630563100,21550,21550,21550,21550,0
|
|
20240827,154400,19630563100,21550,21550,21550,21550,0
|
|
20240827,154300,19630563100,21550,21550,21550,21550,0
|
|
20240827,154200,19630563100,21550,21550,21550,21550,0
|
|
20240827,154100,19630563100,21550,21550,21550,21550,0
|
|
20240827,154000,19630563100,21550,21550,21550,21550,0
|
|
20240827,153900,19630563100,21550,21550,21550,21550,0
|
|
20240827,153800,19630563100,21550,21550,21550,21550,0
|
|
20240827,153700,19630563100,21550,21550,21550,21550,0
|
|
20240827,153600,19630563100,21550,21550,21550,21550,0
|
|
20240827,153500,19630563100,21550,21550,21550,21550,0
|
|
20240827,153400,19630563100,21550,21550,21550,21550,0
|
|
20240827,153300,19630563100,21550,21550,21550,21550,0
|
|
20240827,153200,19630563100,21550,21550,21550,21550,0
|
|
20240827,153100,19630563100,21550,21550,21550,21550,0
|
|
20240827,153000,19630563100,21550,21550,21550,21550,8846
|
|
20240827,152900,19439931800,21550,21550,21550,21550,0
|
|
20240827,152800,19439931800,21550,21550,21550,21550,0
|
|
20240827,152700,19439931800,21550,21550,21550,21550,0
|
|
20240827,152600,19439931800,21550,21550,21550,21550,0
|
|
20240827,152500,19439931800,21550,21550,21550,21550,0
|
|
20240827,152400,19439931800,21550,21550,21550,21550,0
|
|
20240827,152300,19439931800,21550,21550,21550,21550,0
|
|
20240827,152200,19439931800,21550,21550,21550,21550,0
|
|
20240827,152100,19439931800,21550,21550,21550,21550,0
|
|
20240827,152000,19439931800,21550,21550,21550,21550,0
|
|
20240827,151900,19439931800,21550,21600,21600,21550,1963
|
|
20240827,151800,19397584750,21600,21600,21600,21550,1082
|
|
20240827,151700,19374243950,21600,21600,21600,21550,1039
|
|
20240827,151600,19351802050,21600,21550,21600,21500,1651
|
|
20240827,151500,19316182150,21550,21500,21550,21500,2240
|
|
20240827,151400,19267962400,21550,21550,21600,21500,1376
|
|
20240827,151300,19238285250,21600,21550,21600,21550,2194
|
|
20240827,151200,19190934900,21550,21550,21600,21500,2357
|
|
20240827,151100,19140143250,21550,21600,21600,21550,1024
|
|
20240827,151000,19118040150,21600,21500,21600,21500,4716
|
|
20240827,150900,19016444500,21550,21550,21600,21500,2046
|
|
20240827,150800,18972356250,21600,21600,21600,21500,4091
|
|
20240827,150700,18884218150,21550,21500,21600,21500,1711
|
|
20240827,150600,18847339450,21500,21500,21600,21500,2155
|
|
20240827,150500,18800856950,21500,21500,21600,21500,2588
|
|
20240827,150400,18745157500,21550,21550,21550,21500,1358
|
|
20240827,150300,18715894500,21550,21550,21600,21500,2539
|
|
20240827,150200,18661180300,21500,21550,21550,21500,493
|
|
20240827,150100,18650564450,21500,21500,21550,21500,913
|
|
20240827,150000,18630899450,21550,21550,21550,21500,2320
|
|
20240827,145900,18580940200,21550,21550,21600,21500,1250
|
|
20240827,145800,18554005850,21550,21550,21600,21500,1083
|
|
20240827,145700,18530666400,21550,21550,21600,21500,2102
|
|
20240827,145600,18485326150,21600,21500,21600,21500,1204
|
|
20240827,145500,18459374300,21500,21500,21550,21500,1799
|
|
20240827,145400,18420619200,21550,21550,21600,21450,3369
|
|
20240827,145300,18348098900,21550,21600,21600,21500,968
|
|
20240827,145200,18327229250,21550,21600,21600,21500,2194
|
|
20240827,145100,18279898000,21600,21500,21600,21500,1162
|
|
20240827,145000,18254859900,21550,21550,21550,21500,1744
|
|
20240827,144900,18217289300,21550,21550,21550,21500,1379
|
|
20240827,144800,18187587350,21550,21550,21600,21500,2245
|
|
20240827,144700,18139180100,21550,21500,21600,21500,1091
|
|
20240827,144600,18115661150,21500,21600,21600,21500,878
|
|
20240827,144500,18096737700,21600,21500,21600,21500,1871
|
|
20240827,144400,18056357100,21550,21550,21600,21500,1576
|
|
20240827,144300,18022340600,21600,21500,21600,21500,1952
|
|
20240827,144200,17980259100,21550,21550,21550,21500,1065
|
|
20240827,144100,17957318050,21550,21550,21550,21500,1974
|
|
20240827,144000,17914796400,21550,21500,21550,21500,1677
|
|
20240827,143900,17878694600,21500,21500,21600,21500,1020
|
|
20240827,143800,17856727600,21550,21500,21600,21450,2064
|
|
20240827,143700,17812206050,21550,21500,21550,21450,1288
|
|
20240827,143600,17784481800,21500,21500,21550,21450,3474
|
|
20240827,143500,17709848900,21550,21450,21550,21450,1410
|
|
20240827,143400,17679541100,21500,21500,21550,21450,1906
|
|
20240827,143300,17638541200,21500,21450,21550,21450,1215
|
|
20240827,143200,17612417600,21500,21500,21550,21450,1246
|
|
20240827,143100,17585634400,21500,21450,21550,21450,3283
|
|
20240827,143000,17515103100,21500,21550,21550,21450,1288
|
|
20240827,142900,17487394600,21550,21550,21550,21450,2011
|
|
20240827,142800,17444083050,21500,21500,21550,21450,1452
|
|
20240827,142700,17412869800,21500,21450,21550,21450,2634
|
|
20240827,142600,17356250550,21500,21500,21500,21450,3083
|
|
20240827,142500,17289981250,21500,21500,21500,21450,3423
|
|
20240827,142400,17216416450,21450,21450,21500,21450,5934
|
|
20240827,142300,17089003500,21500,21500,21550,21450,2409
|
|
20240827,142200,17037223800,21500,21450,21550,21450,3851
|
|
20240827,142100,16954428750,21500,21500,21550,21450,3895
|
|
20240827,142000,16870687550,21550,21500,21550,21500,1197
|
|
20240827,141900,16844915800,21550,21550,21550,21500,2334
|
|
20240827,141800,16794635550,21500,21550,21600,21500,959
|
|
20240827,141700,16773973650,21500,21550,21600,21500,2329
|
|
20240827,141600,16723793500,21550,21500,21550,21500,1362
|
|
20240827,141500,16694467500,21550,21500,21550,21450,2168
|
|
20240827,141400,16647768800,21550,21500,21550,21500,1235
|
|
20240827,141300,16621168650,21500,21550,21550,21500,1633
|
|
20240827,141200,16586031950,21500,21500,21550,21500,2309
|
|
20240827,141100,16536302750,21500,21550,21550,21500,1299
|
|
20240827,141000,16508331250,21500,21500,21500,21450,2215
|
|
20240827,140900,16460724450,21500,21500,21550,21450,2363
|
|
20240827,140800,16409910950,21500,21550,21600,21500,4269
|
|
20240827,140700,16318015600,21600,21550,21600,21500,1798
|
|
20240827,140600,16279280800,21550,21550,21650,21500,3568
|
|
20240827,140500,16202333850,21600,21600,21700,21550,2368
|
|
20240827,140400,16151175250,21550,21550,21600,21550,1133
|
|
20240827,140300,16126722350,21600,21600,21650,21550,2675
|
|
20240827,140200,16068886750,21600,21650,21650,21550,475
|
|
20240827,140100,16058615250,21600,21600,21650,21550,1802
|
|
20240827,140000,16019635200,21550,21550,21650,21550,1948
|
|
20240827,135900,15977550900,21550,21600,21600,21550,1489
|
|
20240827,135800,15945432300,21600,21650,21650,21550,1802
|
|
20240827,135700,15906463600,21600,21600,21650,21500,1643
|
|
20240827,135600,15870963600,21500,21650,21700,21500,3090
|
|
20240827,135500,15804264000,21650,21600,21650,21550,2969
|
|
20240827,135400,15740198300,21650,21600,21650,21600,2914
|
|
20240827,135300,15677148300,21650,21650,21650,21600,546
|
|
20240827,135200,15665336150,21650,21650,21650,21600,1026
|
|
20240827,135100,15643134850,21650,21600,21700,21600,2403
|
|
20240827,135000,15591084300,21650,21650,21650,21600,890
|
|
20240827,134900,15571831750,21650,21650,21650,21600,2057
|
|
20240827,134800,15527312550,21650,21600,21650,21600,1824
|
|
20240827,134700,15487861950,21600,21650,21700,21550,8319
|
|
20240827,134600,15308079450,21650,21650,21650,21600,1366
|
|
20240827,134500,15278522050,21650,21600,21650,21600,1455
|
|
20240827,134400,15247032550,21650,21700,21700,21600,3538
|
|
20240827,134300,15170439850,21650,21650,21700,21650,1151
|
|
20240827,134200,15145476400,21650,21650,21750,21650,2458
|
|
20240827,134100,15092096550,21700,21750,21750,21700,2383
|
|
20240827,134000,15040347100,21700,21650,21750,21650,26052
|
|
20240827,133900,14475015750,21700,21650,21700,21650,2423
|
|
20240827,133800,14422495600,21650,21700,21700,21650,2430
|
|
20240827,133700,14369822200,21700,21700,21700,21650,2064
|
|
20240827,133600,14325046250,21700,21650,21700,21650,2076
|
|
20240827,133500,14280005000,21700,21650,21700,21650,2015
|
|
20240827,133400,14236317500,21650,21650,21700,21600,1561
|
|
20240827,133300,14202487050,21700,21700,21700,21650,2957
|
|
20240827,133200,14138384600,21650,21700,21700,21600,5046
|
|
20240827,133100,14029088750,21700,21650,21700,21650,1820
|
|
20240827,133000,13989599850,21650,21650,21700,21650,4235
|
|
20240827,132900,13897783200,21650,21650,21700,21600,3135
|
|
20240827,132800,13829872350,21700,21650,21700,21650,4450
|
|
20240827,132700,13733332250,21650,21650,21700,21600,12926
|
|
20240827,132600,13453487550,21650,21650,21650,21600,772
|
|
20240827,132500,13436785650,21650,21650,21650,21600,2173
|
|
20240827,132400,13389743100,21650,21650,21650,21600,1151
|
|
20240827,132300,13364842300,21650,21600,21650,21600,2178
|
|
20240827,132200,13317719250,21600,21600,21650,21600,3783
|
|
20240827,132100,13236002850,21600,21600,21600,21550,1915
|
|
20240827,132000,13194642050,21550,21600,21600,21550,1074
|
|
20240827,131900,13171446850,21600,21600,21600,21550,2425
|
|
20240827,131800,13119070800,21600,21600,21600,21550,3919
|
|
20240827,131700,13034423350,21600,21600,21600,21550,832
|
|
20240827,131600,13016453500,21600,21600,21600,21600,3100
|
|
20240827,131500,12949493500,21600,21550,21600,21550,2341
|
|
20240827,131400,12898999650,21550,21550,21550,21500,2158
|
|
20240827,131300,12852495550,21500,21550,21550,21500,447
|
|
20240827,131200,12842863500,21550,21500,21550,21500,2145
|
|
20240827,131100,12796645850,21550,21550,21550,21500,2117
|
|
20240827,131000,12751024750,21500,21550,21550,21450,447
|
|
20240827,130900,12741397850,21550,21500,21550,21450,2399
|
|
20240827,130800,12689775600,21500,21500,21500,21450,945
|
|
20240827,130700,12669462150,21500,21500,21500,21450,1183
|
|
20240827,130600,12644030500,21500,21500,21500,21450,1170
|
|
20240827,130500,12618875550,21500,21500,21500,21450,698
|
|
20240827,130400,12603868800,21500,21550,21550,21500,7849
|
|
20240827,130300,12435105200,21550,21550,21550,21500,1274
|
|
20240827,130200,12407658600,21550,21500,21550,21500,1956
|
|
20240827,130100,12365578300,21450,21500,21500,21450,322
|
|
20240827,130000,12358659800,21500,21500,21500,21450,1830
|
|
20240827,125900,12319318750,21500,21450,21500,21450,973
|
|
20240827,125800,12298409250,21500,21550,21550,21450,614
|
|
20240827,125700,12285200100,21550,21550,21550,21500,886
|
|
20240827,125600,12266108450,21550,21500,21550,21450,2329
|
|
20240827,125500,12216008300,21500,21500,21550,21500,833
|
|
20240827,125400,12198081600,21500,21500,21550,21500,814
|
|
20240827,125300,12180551300,21500,21500,21500,21500,1094
|
|
20240827,125200,12157030300,21500,21500,21500,21450,620
|
|
20240827,125100,12143704250,21450,21500,21500,21450,866
|
|
20240827,125000,12125087750,21500,21500,21500,21450,1621
|
|
20240827,124900,12090261250,21450,21500,21500,21450,549
|
|
20240827,124800,12078466050,21500,21500,21500,21450,1242
|
|
20240827,124700,12051779100,21450,21450,21500,21450,2150
|
|
20240827,124600,12005628150,21450,21400,21500,21400,792
|
|
20240827,124500,11988632150,21500,21500,21500,21400,1041
|
|
20240827,124400,11966268200,21500,21450,21500,21450,898
|
|
20240827,124300,11946987250,21450,21400,21450,21400,551
|
|
20240827,124200,11935168800,21450,21500,21500,21400,834
|
|
20240827,124100,11917257050,21450,21450,21500,21400,963
|
|
20240827,124000,11896575550,21450,21450,21450,21400,776
|
|
20240827,123900,11879932250,21500,21450,21500,21400,883
|
|
20240827,123800,11860968650,21450,21450,21450,21400,791
|
|
20240827,123700,11844001750,21450,21450,21450,21400,969
|
|
20240827,123600,11823220700,21450,21450,21450,21400,1685
|
|
20240827,123500,11787128800,21450,21450,21450,21400,744
|
|
20240827,123400,11771171100,21450,21450,21450,21450,1000
|
|
20240827,123300,11749721100,21400,21450,21500,21400,624
|
|
20240827,123200,11736336000,21450,21450,21450,21400,1307
|
|
20240827,123100,11708310850,21450,21450,21450,21400,1081
|
|
20240827,123000,11685145800,21450,21450,21500,21450,1114
|
|
20240827,122900,11661210400,21450,21400,21500,21400,1243
|
|
20240827,122800,11634538800,21450,21450,21450,21400,880
|
|
20240827,122700,11615668900,21450,21450,21450,21400,633
|
|
20240827,122600,11602091150,21400,21400,21450,21350,1030
|
|
20240827,122500,11580034250,21400,21450,21450,21400,2137
|
|
20240827,122400,11534259350,21450,21450,21450,21400,448
|
|
20240827,122300,11524654800,21450,21450,21450,21400,1275
|
|
20240827,122200,11497311550,21400,21500,21500,21400,619
|
|
20240827,122100,11484035850,21500,21450,21500,21450,682
|
|
20240827,122000,11469400000,21450,21450,21450,21450,1339
|
|
20240827,121900,11440678450,21450,21500,21500,21400,989
|
|
20240827,121800,11419468900,21500,21450,21500,21400,802
|
|
20240827,121700,11402245050,21500,21450,21500,21450,870
|
|
20240827,121600,11383560300,21450,21400,21450,21400,895
|
|
20240827,121500,11364366150,21400,21400,21450,21350,2854
|
|
20240827,121400,11303300950,21400,21450,21450,21400,2438
|
|
20240827,121300,11251094100,21450,21450,21450,21450,688
|
|
20240827,121200,11236336500,21450,21450,21450,21400,973
|
|
20240827,121100,11215466600,21400,21450,21450,21400,915
|
|
20240827,121000,11195843200,21450,21450,21450,21400,795
|
|
20240827,120900,11178807650,21450,21500,21500,21400,1350
|
|
20240827,120800,11149826900,21450,21500,21500,21450,845
|
|
20240827,120700,11131662300,21450,21550,21550,21450,690
|
|
20240827,120600,11116823350,21500,21550,21550,21500,867
|
|
20240827,120500,11098142700,21550,21500,21550,21500,893
|
|
20240827,120400,11078918000,21500,21500,21500,21450,1010
|
|
20240827,120300,11057218000,21500,21500,21550,21450,813
|
|
20240827,120200,11039742200,21500,21550,21550,21450,1125
|
|
20240827,120100,11015516300,21500,21500,21550,21500,1062
|
|
20240827,120000,10992670050,21500,21450,21500,21450,765
|
|
20240827,115900,10976222850,21500,21400,21500,21400,1421
|
|
20240827,115800,10945725550,21450,21400,21450,21400,971
|
|
20240827,115700,10924914750,21450,21500,21500,21450,1492
|
|
20240827,115600,10892875300,21500,21450,21500,21450,877
|
|
20240827,115500,10874023000,21500,21500,21500,21400,688
|
|
20240827,115400,10859258000,21500,21450,21500,21400,671
|
|
20240827,115300,10844863250,21450,21450,21450,21400,922
|
|
20240827,115200,10825087000,21400,21500,21500,21350,3956
|
|
20240827,115100,10740389150,21500,21500,21500,21450,2425
|
|
20240827,115000,10688272600,21500,21500,21500,21450,1223
|
|
20240827,114900,10661978600,21500,21500,21500,21450,462
|
|
20240827,114800,10652046100,21450,21450,21500,21450,616
|
|
20240827,114700,10638806600,21500,21500,21500,21450,851
|
|
20240827,114600,10620510600,21500,21450,21500,21450,741
|
|
20240827,114500,10604579600,21500,21500,21500,21450,821
|
|
20240827,114400,10586929000,21450,21500,21500,21450,647
|
|
20240827,114300,10573022950,21500,21450,21550,21450,1089
|
|
20240827,114200,10549619850,21450,21500,21500,21450,1632
|
|
20240827,114100,10514582050,21450,21500,21550,21450,399
|
|
20240827,114000,10506005100,21550,21500,21550,21450,2015
|
|
20240827,113900,10462675800,21500,21550,21550,21500,450
|
|
20240827,113800,10452980700,21550,21550,21550,21500,389
|
|
20240827,113700,10444598300,21550,21550,21550,21450,1253
|
|
20240827,113600,10417620900,21550,21450,21550,21450,5074
|
|
20240827,113500,10308387000,21450,21500,21500,21450,292
|
|
20240827,113400,10302112600,21450,21500,21500,21450,2317
|
|
20240827,113300,10252342700,21500,21500,21500,21450,615
|
|
20240827,113200,10239120700,21500,21500,21500,21450,355
|
|
20240827,113100,10231492650,21500,21450,21500,21450,1742
|
|
20240827,113000,10194041650,21500,21500,21500,21500,854
|
|
20240827,112900,10175680650,21500,21500,21500,21450,474
|
|
20240827,112800,10165491400,21450,21500,21500,21450,1060
|
|
20240827,112700,10142705450,21500,21500,21500,21450,894
|
|
20240827,112600,10123486250,21500,21500,21500,21500,320
|
|
20240827,112500,10116606250,21500,21500,21500,21450,1485
|
|
20240827,112400,10084692700,21500,21500,21500,21450,1616
|
|
20240827,112300,10049980900,21500,21500,21500,21500,279
|
|
20240827,112200,10043982400,21500,21500,21500,21450,1174
|
|
20240827,112100,10018746400,21500,21500,21500,21450,1164
|
|
20240827,112000,9993742100,21450,21500,21500,21450,617
|
|
20240827,111900,9980486550,21500,21500,21550,21450,2647
|
|
20240827,111800,9923543900,21500,21550,21550,21450,2393
|
|
20240827,111700,9872077200,21500,21550,21550,21450,483
|
|
20240827,111600,9861694650,21500,21550,21550,21500,2371
|
|
20240827,111500,9810650550,21550,21550,21550,21500,1932
|
|
20240827,111400,9769043450,21550,21550,21550,21500,547
|
|
20240827,111300,9757255850,21550,21500,21550,21500,2477
|
|
20240827,111200,9703958000,21550,21550,21550,21500,631
|
|
20240827,111100,9690360350,21550,21500,21550,21450,2337
|
|
20240827,111000,9640142700,21500,21500,21500,21450,3120
|
|
20240827,110900,9573064800,21500,21500,21500,21450,777
|
|
20240827,110800,9556365750,21500,21500,21500,21500,1026
|
|
20240827,110700,9534306750,21500,21500,21500,21450,893
|
|
20240827,110600,9515108200,21500,21450,21500,21450,1269
|
|
20240827,110500,9487841050,21500,21550,21550,21450,5051
|
|
20240827,110400,9379235050,21550,21550,21600,21500,5016
|
|
20240827,110300,9271132000,21550,21550,21550,21500,2555
|
|
20240827,110200,9216108000,21550,21500,21550,21500,1663
|
|
20240827,110100,9180290100,21550,21550,21550,21500,959
|
|
20240827,110000,9159623750,21550,21550,21550,21500,970
|
|
20240827,105900,9138724850,21500,21500,21500,21450,16126
|
|
20240827,105800,8792021300,21500,21500,21500,21450,920
|
|
20240827,105700,8772258450,21500,21500,21500,21450,1286
|
|
20240827,105600,8744617750,21450,21450,21500,21450,1675
|
|
20240827,105500,8708680650,21450,21400,21500,21400,787
|
|
20240827,105400,8691777750,21500,21500,21500,21450,1401
|
|
20240827,105300,8661683500,21500,21500,21500,21450,1060
|
|
20240827,105200,8638895400,21450,21450,21500,21450,1604
|
|
20240827,105100,8604471150,21500,21500,21500,21450,1202
|
|
20240827,105000,8578639650,21450,21500,21500,21450,4595
|
|
20240827,104900,8480057050,21450,21500,21500,21450,1342
|
|
20240827,104800,8451204250,21500,21450,21500,21450,5564
|
|
20240827,104700,8331807800,21400,21400,21450,21400,1909
|
|
20240827,104600,8290891150,21400,21450,21450,21400,2468
|
|
20240827,104500,8237956750,21400,21400,21400,21350,12851
|
|
20240827,104400,7962965800,21400,21350,21400,21350,5115
|
|
20240827,104300,7853709000,21400,21400,21400,21350,2702
|
|
20240827,104200,7795982850,21400,21400,21400,21350,1039
|
|
20240827,104100,7773748450,21400,21400,21400,21350,559
|
|
20240827,104000,7761786150,21400,21400,21400,21350,926
|
|
20240827,103900,7741979850,21400,21400,21400,21350,3060
|
|
20240827,103800,7676500000,21400,21350,21400,21350,1072
|
|
20240827,103700,7653581750,21350,21400,21400,21350,609
|
|
20240827,103600,7640565650,21350,21350,21350,21300,1524
|
|
20240827,103500,7608038350,21350,21400,21400,21300,2839
|
|
20240827,103400,7547409100,21350,21350,21400,21350,6190
|
|
20240827,103300,7415248750,21350,21350,21350,21300,2021
|
|
20240827,103200,7372135900,21350,21400,21400,21300,4415
|
|
20240827,103100,7277862600,21400,21400,21400,21350,1076
|
|
20240827,103000,7254870000,21400,21350,21400,21350,4601
|
|
20240827,102900,7156409950,21350,21450,21450,21350,1206
|
|
20240827,102800,7130585000,21450,21450,21450,21400,386
|
|
20240827,102700,7122307200,21450,21450,21450,21400,1272
|
|
20240827,102600,7095040650,21450,21400,21450,21400,1174
|
|
20240827,102500,7069893850,21400,21400,21400,21350,5624
|
|
20240827,102400,6949540500,21400,21300,21400,21300,3291
|
|
20240827,102300,6879261850,21350,21350,21350,21300,1302
|
|
20240827,102200,6851489150,21300,21350,21350,21300,720
|
|
20240827,102100,6836127400,21350,21350,21400,21300,9968
|
|
20240827,102000,6623294500,21350,21350,21350,21300,1447
|
|
20240827,101900,6592459000,21350,21300,21350,21200,4746
|
|
20240827,101800,6491377100,21300,21350,21350,21150,7095
|
|
20240827,101700,6340706250,21350,21300,21350,21250,8755
|
|
20240827,101600,6154223500,21300,21200,21300,21200,1044
|
|
20240827,101500,6132024950,21200,21300,21300,21200,5034
|
|
20240827,101400,6025008650,21300,21350,21350,21250,1756
|
|
20240827,101300,5987589150,21350,21350,21350,21250,1792
|
|
20240827,101200,5949336100,21350,21350,21350,21300,2645
|
|
20240827,101100,5892980000,21350,21350,21350,21300,1405
|
|
20240827,101000,5863035800,21300,21350,21350,21300,1787
|
|
20240827,100900,5824938250,21350,21300,21350,21300,1844
|
|
20240827,100800,5785648500,21300,21300,21300,21250,1607
|
|
20240827,100700,5751477050,21300,21250,21300,21250,1016
|
|
20240827,100600,5729858600,21300,21300,21350,21200,6084
|
|
20240827,100500,5600492000,21300,21350,21350,21300,3455
|
|
20240827,100400,5526884500,21300,21350,21350,21300,688
|
|
20240827,100300,5512204950,21350,21350,21400,21350,6303
|
|
20240827,100200,5377610050,21300,21300,21350,21250,2517
|
|
20240827,100100,5323988200,21300,21300,21300,21200,1478
|
|
20240827,100000,5292575050,21200,21250,21300,21200,4581
|
|
20240827,095900,5195174050,21300,21300,21300,21250,520
|
|
20240827,095800,5184101100,21300,21250,21300,21250,1877
|
|
20240827,095700,5144194400,21200,21200,21250,21200,1946
|
|
20240827,095600,5102938700,21200,21150,21200,21150,1441
|
|
20240827,095500,5072452400,21150,21200,21200,21150,911
|
|
20240827,095400,5053158700,21150,21100,21200,21100,7908
|
|
20240827,095300,4885962150,21150,21150,21200,21100,2435
|
|
20240827,095200,4834488550,21150,21200,21200,21150,1835
|
|
20240827,095100,4795630300,21200,21200,21250,21200,1629
|
|
20240827,095000,4761093050,21150,21300,21300,21150,13925
|
|
20240827,094900,4465697500,21300,21300,21300,21250,804
|
|
20240827,094800,4448588850,21250,21350,21350,21250,4221
|
|
20240827,094700,4358685050,21300,21350,21350,21300,2311
|
|
20240827,094600,4309347750,21350,21350,21350,21300,1259
|
|
20240827,094500,4282518800,21300,21400,21400,21300,2991
|
|
20240827,094400,4218805150,21350,21350,21350,21300,5450
|
|
20240827,094300,4102614400,21300,21350,21350,21300,1576
|
|
20240827,094200,4069018150,21350,21300,21350,21300,2402
|
|
20240827,094100,4017845550,21350,21300,21350,21300,1836
|
|
20240827,094000,3978723000,21300,21350,21350,21300,5860
|
|
20240827,093900,3853874700,21300,21350,21350,21300,739
|
|
20240827,093800,3838110000,21300,21350,21350,21300,1737
|
|
20240827,093700,3801092900,21350,21300,21350,21300,836
|
|
20240827,093600,3783267150,21300,21450,21500,21300,7153
|
|
20240827,093500,3630238850,21450,21450,21500,21400,3234
|
|
20240827,093400,3560839800,21500,21500,21500,21450,2954
|
|
20240827,093300,3497361550,21500,21500,21500,21450,1298
|
|
20240827,093200,3469490500,21450,21450,21500,21400,4568
|
|
20240827,093100,3371546450,21450,21400,21450,21350,11881
|
|
20240827,093000,3117241400,21450,21400,21500,21400,7269
|
|
20240827,092900,2961312400,21450,21400,21450,21350,2265
|
|
20240827,092800,2912827500,21400,21400,21400,21350,887
|
|
20240827,092700,2893859050,21400,21400,21400,21350,1287
|
|
20240827,092600,2866333700,21400,21400,21400,21350,1397
|
|
20240827,092500,2836442700,21400,21400,21400,21350,1440
|
|
20240827,092400,2805630500,21400,21400,21450,21350,2816
|
|
20240827,092300,2745458750,21400,21400,21450,21350,1549
|
|
20240827,092200,2712308100,21350,21400,21400,21350,700
|
|
20240827,092100,2697332550,21350,21450,21450,21350,3268
|
|
20240827,092000,2627474750,21450,21400,21450,21400,6349
|
|
20240827,091900,2491460000,21350,21350,21400,21300,2112
|
|
20240827,091800,2446339150,21350,21350,21350,21300,1227
|
|
20240827,091700,2420160700,21350,21250,21350,21200,10085
|
|
20240827,091600,2205381050,21250,21350,21350,21250,1391
|
|
20240827,091500,2175738900,21350,21300,21350,21200,9560
|
|
20240827,091400,1972787500,21300,21350,21500,21300,10185
|
|
20240827,091300,1755128650,21300,21350,21350,21300,2063
|
|
20240827,091200,1711115650,21350,21300,21350,21300,733
|
|
20240827,091100,1695468600,21350,21300,21350,21300,1464
|
|
20240827,091000,1664278100,21250,21250,21300,21200,5755
|
|
20240827,090900,1541967150,21300,21300,21300,21250,1781
|
|
20240827,090800,1504063650,21250,21250,21300,21250,1138
|
|
20240827,090700,1479879650,21250,21300,21300,21200,4049
|
|
20240827,090600,1393812150,21300,21350,21350,21300,6412
|
|
20240827,090500,1257101550,21300,21400,21450,21300,13418
|
|
20240827,090400,970225850,21450,21350,21450,21350,8534
|
|
20240827,090300,787542100,21400,21450,21550,21350,11516
|
|
20240827,090200,540557950,21350,21350,21500,21300,4803
|
|
20240827,090100,437752400,21300,21200,21300,21050,9209
|
|
20240827,090000,242448850,21200,21300,21300,21100,11332
|