595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,185200,3361866850,45100,45100,45100,45100,1563
|
|
20240827,185100,3361866850,45100,45100,45100,45100,0
|
|
20240827,185000,3361866850,45100,45100,45100,45100,0
|
|
20240827,184900,3361866850,45100,45100,45100,45100,0
|
|
20240827,184800,3361866850,45100,45100,45100,45100,0
|
|
20240827,184700,3361866850,45100,45100,45100,45100,0
|
|
20240827,184600,3361866850,45100,45100,45100,45100,0
|
|
20240827,184500,3361866850,45100,45100,45100,45100,0
|
|
20240827,184400,3361866850,45100,45100,45100,45100,0
|
|
20240827,184300,3361866850,45100,45100,45100,45100,0
|
|
20240827,184200,3361866850,45100,45100,45100,45100,0
|
|
20240827,184100,3361866850,45100,45100,45100,45100,0
|
|
20240827,184000,3361866850,45100,45100,45100,45100,0
|
|
20240827,183900,3361866850,45100,45100,45100,45100,0
|
|
20240827,183800,3361866850,45100,45100,45100,45100,0
|
|
20240827,183700,3361866850,45100,45100,45100,45100,0
|
|
20240827,183600,3361866850,45100,45100,45100,45100,0
|
|
20240827,183500,3361866850,45100,45100,45100,45100,0
|
|
20240827,183400,3361866850,45100,45100,45100,45100,0
|
|
20240827,183300,3361866850,45100,45100,45100,45100,0
|
|
20240827,183200,3361866850,45100,45100,45100,45100,0
|
|
20240827,183100,3361866850,45100,45100,45100,45100,0
|
|
20240827,183000,3361866850,45100,45100,45100,45100,0
|
|
20240827,182900,3361866850,45100,45100,45100,45100,0
|
|
20240827,182800,3361866850,45100,45100,45100,45100,0
|
|
20240827,182700,3361866850,45100,45100,45100,45100,0
|
|
20240827,182600,3361866850,45100,45100,45100,45100,0
|
|
20240827,182500,3361866850,45100,45100,45100,45100,0
|
|
20240827,182400,3361866850,45100,45100,45100,45100,0
|
|
20240827,182300,3361866850,45100,45100,45100,45100,0
|
|
20240827,182200,3361866850,45100,45100,45100,45100,1563
|
|
20240827,182100,3361866850,45100,45100,45100,45100,0
|
|
20240827,182000,3361866850,45100,45100,45100,45100,0
|
|
20240827,181900,3361866850,45100,45100,45100,45100,0
|
|
20240827,181800,3361866850,45100,45100,45100,45100,0
|
|
20240827,181700,3361866850,45100,45100,45100,45100,0
|
|
20240827,181600,3361866850,45100,45100,45100,45100,0
|
|
20240827,181500,3361866850,45100,45100,45100,45100,0
|
|
20240827,181400,3361866850,45100,45100,45100,45100,0
|
|
20240827,181300,3361866850,45100,45100,45100,45100,0
|
|
20240827,181200,3361866850,45100,45100,45100,45100,0
|
|
20240827,181100,3361866850,45100,45100,45100,45100,0
|
|
20240827,181000,3361866850,45100,45100,45100,45100,0
|
|
20240827,180900,3361866850,45100,45100,45100,45100,0
|
|
20240827,180800,3361866850,45100,45100,45100,45100,0
|
|
20240827,180700,3361866850,45100,45100,45100,45100,0
|
|
20240827,180600,3361866850,45100,45100,45100,45100,0
|
|
20240827,180500,3361866850,45100,45100,45100,45100,0
|
|
20240827,180400,3361866850,45100,45100,45100,45100,0
|
|
20240827,180300,3361866850,45100,45100,45100,45100,0
|
|
20240827,180200,3361866850,45100,45100,45100,45100,0
|
|
20240827,180100,3361866850,45100,45100,45100,45100,0
|
|
20240827,180000,3361866850,45100,45100,45100,45100,0
|
|
20240827,175900,3361866850,45100,45100,45100,45100,0
|
|
20240827,175800,3361866850,45100,45100,45100,45100,0
|
|
20240827,175700,3361866850,45100,45100,45100,45100,0
|
|
20240827,175600,3361866850,45100,45100,45100,45100,0
|
|
20240827,175500,3361866850,45100,45100,45100,45100,0
|
|
20240827,175400,3361866850,45100,45100,45100,45100,0
|
|
20240827,175300,3361866850,45100,45100,45100,45100,0
|
|
20240827,175200,3361866850,45100,45100,45100,45100,1563
|
|
20240827,175100,3361866850,45100,45100,45100,45100,0
|
|
20240827,175000,3361866850,45100,45100,45100,45100,0
|
|
20240827,174900,3361866850,45100,45100,45100,45100,0
|
|
20240827,174800,3361866850,45100,45100,45100,45100,0
|
|
20240827,174700,3361866850,45100,45100,45100,45100,0
|
|
20240827,174600,3361866850,45100,45100,45100,45100,0
|
|
20240827,174500,3361866850,45100,45100,45100,45100,0
|
|
20240827,174400,3361866850,45100,45100,45100,45100,0
|
|
20240827,174300,3361866850,45100,45100,45100,45100,0
|
|
20240827,174200,3361866850,45100,45100,45100,45100,0
|
|
20240827,174100,3361866850,45100,45100,45100,45100,0
|
|
20240827,174000,3361866850,45100,45100,45100,45100,0
|
|
20240827,173900,3361866850,45100,45100,45100,45100,0
|
|
20240827,173800,3361866850,45100,45100,45100,45100,0
|
|
20240827,173700,3361866850,45100,45100,45100,45100,0
|
|
20240827,173600,3361866850,45100,45100,45100,45100,0
|
|
20240827,173500,3361866850,45100,45100,45100,45100,0
|
|
20240827,173400,3361866850,45100,45100,45100,45100,0
|
|
20240827,173300,3361866850,45100,45100,45100,45100,0
|
|
20240827,173200,3361866850,45100,45100,45100,45100,0
|
|
20240827,173100,3361866850,45100,45100,45100,45100,0
|
|
20240827,173000,3361866850,45100,45100,45100,45100,0
|
|
20240827,172900,3361866850,45100,45100,45100,45100,0
|
|
20240827,172800,3361866850,45100,45100,45100,45100,0
|
|
20240827,172700,3361866850,45100,45100,45100,45100,0
|
|
20240827,172600,3361866850,45100,45100,45100,45100,0
|
|
20240827,172500,3361866850,45100,45100,45100,45100,0
|
|
20240827,172400,3361866850,45100,45100,45100,45100,0
|
|
20240827,172300,3361866850,45100,45100,45100,45100,0
|
|
20240827,172200,3361866850,45100,45100,45100,45100,1563
|
|
20240827,172100,3361866850,45100,45100,45100,45100,0
|
|
20240827,172000,3361866850,45100,45100,45100,45100,0
|
|
20240827,171900,3361866850,45100,45100,45100,45100,0
|
|
20240827,171800,3361866850,45100,45100,45100,45100,0
|
|
20240827,171700,3361866850,45100,45100,45100,45100,0
|
|
20240827,171600,3361866850,45100,45100,45100,45100,0
|
|
20240827,171500,3361866850,45100,45100,45100,45100,0
|
|
20240827,171400,3361866850,45100,45100,45100,45100,0
|
|
20240827,171300,3361866850,45100,45100,45100,45100,0
|
|
20240827,171200,3361866850,45100,45100,45100,45100,0
|
|
20240827,171100,3361866850,45100,45100,45100,45100,0
|
|
20240827,171000,3361866850,45100,45100,45100,45100,0
|
|
20240827,170900,3361866850,45100,45100,45100,45100,0
|
|
20240827,170800,3361866850,45100,45100,45100,45100,0
|
|
20240827,170700,3361866850,45100,45100,45100,45100,0
|
|
20240827,170600,3361866850,45100,45100,45100,45100,0
|
|
20240827,170500,3361866850,45100,45100,45100,45100,0
|
|
20240827,170400,3361866850,45100,45100,45100,45100,0
|
|
20240827,170300,3361866850,45100,45100,45100,45100,0
|
|
20240827,170200,3361866850,45100,45100,45100,45100,0
|
|
20240827,170100,3361866850,45100,45100,45100,45100,0
|
|
20240827,170000,3361866850,45100,45100,45100,45100,0
|
|
20240827,165900,3361866850,45100,45100,45100,45100,0
|
|
20240827,165800,3361866850,45100,45100,45100,45100,0
|
|
20240827,165700,3361866850,45100,45100,45100,45100,0
|
|
20240827,165600,3361866850,45100,45100,45100,45100,0
|
|
20240827,165500,3361866850,45100,45100,45100,45100,0
|
|
20240827,165400,3361866850,45100,45100,45100,45100,0
|
|
20240827,165300,3361866850,45100,45100,45100,45100,0
|
|
20240827,165200,3361866850,45100,45100,45100,45100,1563
|
|
20240827,165100,3361866850,45100,45100,45100,45100,0
|
|
20240827,165000,3361866850,45100,45100,45100,45100,0
|
|
20240827,164900,3361866850,45100,45100,45100,45100,0
|
|
20240827,164800,3361866850,45100,45100,45100,45100,0
|
|
20240827,164700,3361866850,45100,45100,45100,45100,0
|
|
20240827,164600,3361866850,45100,45100,45100,45100,0
|
|
20240827,164500,3361866850,45100,45100,45100,45100,0
|
|
20240827,164400,3361866850,45100,45100,45100,45100,0
|
|
20240827,164300,3361866850,45100,45100,45100,45100,0
|
|
20240827,164200,3361866850,45100,45100,45100,45100,0
|
|
20240827,164100,3361866850,45100,45100,45100,45100,0
|
|
20240827,164000,3361866850,45100,45100,45100,45100,0
|
|
20240827,163900,3361866850,45100,45100,45100,45100,0
|
|
20240827,163800,3361866850,45100,45100,45100,45100,0
|
|
20240827,163700,3361866850,45100,45100,45100,45100,0
|
|
20240827,163600,3361866850,45100,45100,45100,45100,0
|
|
20240827,163500,3361866850,45100,45100,45100,45100,0
|
|
20240827,163400,3361866850,45100,45100,45100,45100,0
|
|
20240827,163300,3361866850,45100,45100,45100,45100,0
|
|
20240827,163200,3361866850,45100,45100,45100,45100,0
|
|
20240827,163100,3361866850,45100,45100,45100,45100,0
|
|
20240827,163000,3361866850,45100,45100,45100,45100,0
|
|
20240827,162900,3361866850,45100,45100,45100,45100,0
|
|
20240827,162800,3361866850,45100,45100,45100,45100,0
|
|
20240827,162700,3361866850,45100,45100,45100,45100,0
|
|
20240827,162600,3361866850,45100,45100,45100,45100,0
|
|
20240827,162500,3361866850,45100,45100,45100,45100,0
|
|
20240827,162400,3361866850,45100,45100,45100,45100,0
|
|
20240827,162300,3361866850,45100,45100,45100,45100,0
|
|
20240827,162200,3361866850,45100,45100,45100,45100,1563
|
|
20240827,162100,3361866850,45100,45100,45100,45100,0
|
|
20240827,162000,3361866850,45100,45100,45100,45100,0
|
|
20240827,161900,3361866850,45100,45100,45100,45100,0
|
|
20240827,161800,3361866850,45100,45100,45100,45100,0
|
|
20240827,161700,3361866850,45100,45100,45100,45100,0
|
|
20240827,161600,3361866850,45100,45100,45100,45100,0
|
|
20240827,161500,3361866850,45100,45100,45100,45100,0
|
|
20240827,161400,3361866850,45100,45100,45100,45100,0
|
|
20240827,161300,3361866850,45100,45100,45100,45100,0
|
|
20240827,161200,3361866850,45100,45100,45100,45100,0
|
|
20240827,161100,3361866850,45100,45100,45100,45100,0
|
|
20240827,161000,3361866850,45100,45100,45100,45100,0
|
|
20240827,160900,3361866850,45100,45100,45100,45100,0
|
|
20240827,160800,3361866850,45100,45100,45100,45100,0
|
|
20240827,160700,3361866850,45100,45100,45100,45100,0
|
|
20240827,160600,3361866850,45100,45100,45100,45100,0
|
|
20240827,160500,3361866850,45100,45100,45100,45100,0
|
|
20240827,160400,3361866850,45100,45100,45100,45100,0
|
|
20240827,160300,3361866850,45100,45100,45100,45100,0
|
|
20240827,160200,3361866850,45100,45100,45100,45100,0
|
|
20240827,160100,3361866850,45100,45100,45100,45100,0
|
|
20240827,160000,3361866850,45100,45100,45100,45100,0
|
|
20240827,155900,3361866850,45100,45100,45100,45100,0
|
|
20240827,155800,3361866850,45100,45100,45100,45100,0
|
|
20240827,155700,3361866850,45100,45100,45100,45100,0
|
|
20240827,155600,3361866850,45100,45100,45100,45100,0
|
|
20240827,155500,3361866850,45100,45100,45100,45100,0
|
|
20240827,155400,3361866850,45100,45100,45100,45100,0
|
|
20240827,155300,3361866850,45100,45100,45100,45100,0
|
|
20240827,155200,3361866850,45100,45100,45100,45100,1563
|
|
20240827,155100,3361866850,45100,45100,45100,45100,0
|
|
20240827,155000,3361866850,45100,45100,45100,45100,0
|
|
20240827,154900,3361866850,45100,45100,45100,45100,0
|
|
20240827,154800,3361866850,45100,45100,45100,45100,0
|
|
20240827,154700,3361866850,45100,45100,45100,45100,0
|
|
20240827,154600,3361866850,45100,45100,45100,45100,0
|
|
20240827,154500,3361866850,45100,45100,45100,45100,0
|
|
20240827,154400,3361866850,45100,45100,45100,45100,0
|
|
20240827,154300,3361866850,45100,45100,45100,45100,0
|
|
20240827,154200,3361866850,45100,45100,45100,45100,0
|
|
20240827,154100,3361866850,45100,45100,45100,45100,0
|
|
20240827,154000,3361866850,45100,45100,45100,45100,0
|
|
20240827,153900,3361866850,45100,45100,45100,45100,0
|
|
20240827,153800,3361866850,45100,45100,45100,45100,0
|
|
20240827,153700,3361866850,45100,45100,45100,45100,0
|
|
20240827,153600,3361866850,45100,45100,45100,45100,0
|
|
20240827,153500,3361866850,45100,45100,45100,45100,0
|
|
20240827,153400,3361866850,45100,45100,45100,45100,0
|
|
20240827,153300,3361866850,45100,45100,45100,45100,0
|
|
20240827,153200,3361866850,45100,45100,45100,45100,0
|
|
20240827,153100,3361866850,45100,45100,45100,45100,0
|
|
20240827,153000,3361866850,45100,45100,45100,45100,1563
|
|
20240827,152900,3291375550,45200,45200,45200,45200,0
|
|
20240827,152800,3291375550,45200,45200,45200,45200,0
|
|
20240827,152700,3291375550,45200,45200,45200,45200,0
|
|
20240827,152600,3291375550,45200,45200,45200,45200,0
|
|
20240827,152500,3291375550,45200,45200,45200,45200,0
|
|
20240827,152400,3291375550,45200,45200,45200,45200,0
|
|
20240827,152300,3291375550,45200,45200,45200,45200,0
|
|
20240827,152200,3291375550,45200,45200,45200,45200,0
|
|
20240827,152100,3291375550,45200,45200,45200,45200,0
|
|
20240827,152000,3291375550,45200,45200,45200,45200,0
|
|
20240827,151900,3291375550,45200,45250,45250,45200,226
|
|
20240827,151800,3281149150,45250,45250,45300,45200,122
|
|
20240827,151700,3275627750,45250,45250,45300,45250,146
|
|
20240827,151600,3269018700,45250,45250,45250,45250,18
|
|
20240827,151500,3268204200,45200,45150,45250,45150,89
|
|
20240827,151400,3264179000,45200,45250,45250,45200,590
|
|
20240827,151300,3237508600,45250,45250,45250,45200,47
|
|
20240827,151200,3235382500,45250,45200,45250,45200,119
|
|
20240827,151100,3230003200,45200,45200,45200,45200,171
|
|
20240827,151000,3222274000,45200,45150,45200,45150,329
|
|
20240827,150900,3207412150,45200,45150,45200,45150,88
|
|
20240827,150800,3203438850,45150,45200,45250,45150,172
|
|
20240827,150700,3195664650,45200,45200,45200,45150,278
|
|
20240827,150600,3183099150,45200,45200,45250,45200,191
|
|
20240827,150500,3174465900,45250,45200,45250,45200,67
|
|
20240827,150400,3171435250,45200,45250,45250,45200,234
|
|
20240827,150300,3160856250,45250,45250,45250,45250,180
|
|
20240827,150200,3152711250,45250,45250,45300,45250,16
|
|
20240827,150100,3151986850,45300,45300,45350,45250,51
|
|
20240827,150000,3149675650,45250,45250,45300,45250,78
|
|
20240827,145900,3146146100,45300,45300,45300,45300,73
|
|
20240827,145800,3142839200,45300,45250,45300,45250,2
|
|
20240827,145700,3142748650,45300,45300,45300,45250,330
|
|
20240827,145600,3127812700,45300,45300,45300,45300,101
|
|
20240827,145500,3123237400,45300,45350,45350,45300,65
|
|
20240827,145400,3120290400,45350,45350,45350,45350,105
|
|
20240827,145300,3115528650,45350,45350,45350,45300,128
|
|
20240827,145200,3109723900,45350,45250,45350,45250,38
|
|
20240827,145100,3108004100,45250,45350,45350,45250,418
|
|
20240827,145000,3089080350,45300,45300,45300,45250,108
|
|
20240827,144900,3084190250,45250,45250,45300,45250,72
|
|
20240827,144800,3080929200,45300,45250,45300,45250,110
|
|
20240827,144700,3075948700,45250,45300,45300,45250,129
|
|
20240827,144600,3070109200,45300,45250,45300,45250,3
|
|
20240827,144500,3069973400,45250,45250,45300,45250,54
|
|
20240827,144400,3067527400,45300,45250,45300,45250,113
|
|
20240827,144300,3062409050,45250,45250,45250,45250,45
|
|
20240827,144200,3060372800,45250,45250,45250,45250,2
|
|
20240827,144100,3060282300,45250,45200,45250,45150,402
|
|
20240827,144000,3042120100,45200,45200,45200,45200,6
|
|
20240827,143900,3041848900,45200,45300,45350,45200,541
|
|
20240827,143800,3017347400,45350,45300,45350,45300,125
|
|
20240827,143700,3011684850,45300,45300,45300,45300,10
|
|
20240827,143600,3011231850,45300,45250,45300,45250,128
|
|
20240827,143500,3005433650,45250,45250,45250,45250,9
|
|
20240827,143400,3005026400,45250,45250,45300,45250,75
|
|
20240827,143300,3001632550,45250,45250,45300,45250,8
|
|
20240827,143200,3001270450,45250,45300,45300,45250,239
|
|
20240827,143100,2990443850,45300,45250,45300,45250,25
|
|
20240827,143000,2989311450,45300,45200,45300,45200,855
|
|
20240827,142900,2950628950,45200,45200,45200,45200,5
|
|
20240827,142800,2950402950,45200,45250,45250,45200,12
|
|
20240827,142700,2949860150,45200,45200,45200,45200,0
|
|
20240827,142600,2949860150,45200,45250,45250,45200,30
|
|
20240827,142500,2948504100,45250,45200,45250,45200,23
|
|
20240827,142400,2947464350,45200,45200,45250,45200,26
|
|
20240827,142300,2946288650,45200,45250,45250,45200,31
|
|
20240827,142200,2944887400,45250,45250,45250,45200,71
|
|
20240827,142100,2941675150,45250,45250,45300,45250,51
|
|
20240827,142000,2939367250,45250,45300,45300,45250,187
|
|
20240827,141900,2930905450,45250,45250,45300,45250,54
|
|
20240827,141800,2928459550,45250,45200,45250,45200,47
|
|
20240827,141700,2926333200,45150,45200,45200,45150,33
|
|
20240827,141600,2924842950,45150,45150,45150,45150,3
|
|
20240827,141500,2924707500,45150,45250,45250,45150,83
|
|
20240827,141400,2920952950,45250,45250,45250,45200,71
|
|
20240827,141300,2917741650,45250,45250,45250,45250,181
|
|
20240827,141200,2909551400,45250,45250,45250,45200,278
|
|
20240827,141100,2896982100,45250,45250,45250,45200,40
|
|
20240827,141000,2895172200,45250,45250,45300,45250,30
|
|
20240827,140900,2893814000,45200,45250,45250,45200,19
|
|
20240827,140800,2892955150,45150,45250,45250,45150,52
|
|
20240827,140700,2890607250,45200,45300,45300,45200,24
|
|
20240827,140600,2889520850,45100,45150,45300,45100,1651
|
|
20240827,140500,2814968700,45100,45100,45100,45050,228
|
|
20240827,140400,2804687200,45100,45100,45150,45100,442
|
|
20240827,140300,2784741500,45100,45100,45150,45100,264
|
|
20240827,140200,2772833550,45050,45050,45050,45050,92
|
|
20240827,140100,2768688950,45100,45050,45100,45050,153
|
|
20240827,140000,2761796000,45050,45050,45050,45050,11
|
|
20240827,135900,2761300450,45050,45050,45050,45050,26
|
|
20240827,135800,2760129150,45100,45100,45100,45100,110
|
|
20240827,135700,2755168150,45050,45100,45100,45050,3
|
|
20240827,135600,2755032950,45050,45100,45100,45050,83
|
|
20240827,135500,2751290050,45150,45100,45150,45100,4
|
|
20240827,135400,2751109600,45100,45100,45100,45100,1
|
|
20240827,135300,2751064500,45100,45150,45150,45100,28
|
|
20240827,135200,2749801600,45250,45150,45250,45050,161
|
|
20240827,135100,2742530300,45150,45150,45150,45150,114
|
|
20240827,135000,2737383200,45100,45100,45150,45100,88
|
|
20240827,134900,2733414350,45100,45100,45100,45100,20
|
|
20240827,134800,2732512350,45150,45100,45150,45100,9
|
|
20240827,134700,2732106300,45150,45100,45150,45100,27
|
|
20240827,134600,2730888550,45100,45100,45100,45100,22
|
|
20240827,134500,2729896350,45100,45150,45150,45100,64
|
|
20240827,134400,2727009900,45100,45100,45100,45100,26
|
|
20240827,134300,2725837300,45000,45200,45200,45000,58
|
|
20240827,134200,2723222400,45200,45200,45200,45200,247
|
|
20240827,134100,2712058000,45200,45200,45200,45200,40
|
|
20240827,134000,2710250000,45200,45200,45200,45200,296
|
|
20240827,133900,2696870800,45150,45050,45150,45050,347
|
|
20240827,133800,2681210900,45100,45000,45100,45000,26
|
|
20240827,133700,2680040800,45050,45050,45050,45050,12
|
|
20240827,133600,2679500200,45050,44950,45050,44950,149
|
|
20240827,133500,2672794600,44950,44950,44950,44950,99
|
|
20240827,133400,2668344550,44950,45000,45000,44950,203
|
|
20240827,133300,2659210850,45000,45000,45000,45000,4
|
|
20240827,133200,2659030850,45050,45050,45050,45050,30
|
|
20240827,133100,2657679350,45000,45000,45050,45000,36
|
|
20240827,133000,2656059300,45000,45000,45000,45000,7
|
|
20240827,132900,2655744300,45000,45000,45000,45000,12
|
|
20240827,132800,2655204300,45000,45050,45050,45000,8
|
|
20240827,132700,2654844000,45050,45050,45050,45050,1
|
|
20240827,132600,2654798950,45050,45050,45050,45000,34
|
|
20240827,132500,2653267400,45000,45000,45000,45000,26
|
|
20240827,132400,2652097400,45000,45000,45050,45000,11
|
|
20240827,132300,2651602050,45050,45000,45050,45000,10
|
|
20240827,132200,2651152000,45000,45050,45050,45000,28
|
|
20240827,132100,2649891950,45050,45050,45050,45050,11
|
|
20240827,132000,2649396400,45050,45000,45050,45000,67
|
|
20240827,131900,2646381350,45000,45000,45050,45000,36
|
|
20240827,131800,2644760950,45000,45000,45000,45000,24
|
|
20240827,131700,2643680950,44950,44950,44950,44950,0
|
|
20240827,131600,2643680950,44950,44950,45000,44950,106
|
|
20240827,131500,2638913750,44950,44900,44950,44900,6
|
|
20240827,131400,2638644300,44950,44950,44950,44950,1
|
|
20240827,131300,2638599350,45000,44950,45000,44900,79
|
|
20240827,131200,2635048800,44950,44900,44950,44900,4
|
|
20240827,131100,2634869150,44950,44850,44950,44850,81
|
|
20240827,131000,2631230300,44900,44900,44950,44900,60
|
|
20240827,130900,2628536200,44950,44900,44950,44850,386
|
|
20240827,130800,2611206250,44950,45000,45000,44950,809
|
|
20240827,130700,2574831900,45050,45100,45100,45050,84
|
|
20240827,130600,2571047650,45050,45050,45050,45050,0
|
|
20240827,130500,2571047650,45050,45050,45050,45050,7
|
|
20240827,130400,2570732300,45050,45050,45100,45050,29
|
|
20240827,130300,2569425800,45050,45050,45050,45050,1
|
|
20240827,130200,2569380750,45100,45050,45100,45050,24
|
|
20240827,130100,2568299500,45000,45000,45000,44950,213
|
|
20240827,130000,2558715800,45000,44950,45000,44950,5
|
|
20240827,125900,2558490900,44950,44950,44950,44950,20
|
|
20240827,125800,2557591900,44950,44950,44950,44950,30
|
|
20240827,125700,2556243400,44950,45050,45050,44950,491
|
|
20240827,125600,2534150850,45100,45050,45100,45050,2
|
|
20240827,125500,2534060700,45050,45100,45100,45050,28
|
|
20240827,125400,2532798100,45150,45100,45150,45100,6
|
|
20240827,125300,2532527450,45100,45100,45100,45050,23
|
|
20240827,125200,2531490250,45050,45050,45050,45050,28
|
|
20240827,125100,2530228850,45050,45100,45100,45050,60
|
|
20240827,125000,2527524350,45150,45200,45200,45150,277
|
|
20240827,124900,2515011150,45250,45200,45250,45200,158
|
|
20240827,124800,2507862950,45250,45200,45250,45200,22
|
|
20240827,124700,2506867550,45250,45250,45300,45250,358
|
|
20240827,124600,2490656950,45200,45150,45250,45150,281
|
|
20240827,124500,2477957700,45150,45200,45200,45150,22
|
|
20240827,124400,2476963950,45200,45100,45200,45100,700
|
|
20240827,124300,2445364450,45050,45000,45050,44950,12
|
|
20240827,124200,2444824350,44950,45000,45000,44950,40
|
|
20240827,124100,2443025650,45000,45000,45000,45000,82
|
|
20240827,124000,2439335650,45000,45000,45000,45000,7
|
|
20240827,123900,2439020650,45000,45000,45000,45000,26
|
|
20240827,123800,2437850650,45000,45050,45050,45000,139
|
|
20240827,123700,2431588800,45050,45050,45050,45050,25
|
|
20240827,123600,2430462550,45050,45050,45050,45000,35
|
|
20240827,123500,2428885900,45050,45000,45050,45000,161
|
|
20240827,123400,2421640400,45000,45000,45000,45000,29
|
|
20240827,123300,2420335400,45050,45100,45100,44950,34
|
|
20240827,123200,2418806250,45100,45100,45100,45100,0
|
|
20240827,123100,2418806250,45100,45000,45100,45000,335
|
|
20240827,123000,2403709750,45000,45000,45000,45000,25
|
|
20240827,122900,2402584750,45000,45000,45000,45000,7
|
|
20240827,122800,2402269750,45000,45050,45050,45000,28
|
|
20240827,122700,2401008450,45000,44950,45000,44900,88
|
|
20240827,122600,2397051700,44950,45000,45000,44950,37
|
|
20240827,122500,2395386850,45000,44950,45000,44950,45
|
|
20240827,122400,2393362250,44950,44950,44950,44950,28
|
|
20240827,122300,2392103650,44950,44950,44950,44950,1
|
|
20240827,122200,2392058700,44950,44950,44950,44950,0
|
|
20240827,122100,2392058700,44950,44900,44950,44900,32
|
|
20240827,122000,2390621600,45000,44950,45000,44900,74
|
|
20240827,121900,2387294200,44950,44950,44950,44950,3
|
|
20240827,121800,2387159350,45000,44950,45000,44950,11
|
|
20240827,121700,2386664400,45000,44950,45000,44950,5
|
|
20240827,121600,2386439600,44900,44900,44900,44900,100
|
|
20240827,121500,2381949600,44900,44850,44900,44850,61
|
|
20240827,121400,2379212200,44850,44850,44850,44850,14
|
|
20240827,121300,2378584300,44850,44850,44850,44850,9
|
|
20240827,121200,2378180650,44850,44900,44900,44850,34
|
|
20240827,121100,2376655550,44850,44850,44850,44850,0
|
|
20240827,121000,2376655550,44850,44900,44900,44850,5
|
|
20240827,120900,2376431250,44850,44850,44850,44850,250
|
|
20240827,120800,2365218750,44900,45000,45000,44900,1051
|
|
20240827,120700,2318009800,45000,45050,45050,45000,5
|
|
20240827,120600,2317784650,45050,45050,45050,45000,28
|
|
20240827,120500,2316523350,45100,45100,45100,45100,6
|
|
20240827,120400,2316252750,45150,45000,45150,45000,618
|
|
20240827,120300,2288397450,44900,44900,44900,44900,30
|
|
20240827,120200,2287050450,45000,44950,45000,44950,5
|
|
20240827,120100,2286825650,44950,44950,44950,44950,0
|
|
20240827,120000,2286825650,44950,44950,44950,44900,43
|
|
20240827,115900,2284894250,44950,44950,44950,44950,5
|
|
20240827,115800,2284669500,44950,45000,45000,44950,4
|
|
20240827,115700,2284489650,44900,44900,44900,44900,29
|
|
20240827,115600,2283187550,44950,44950,44950,44950,7
|
|
20240827,115500,2282872900,44950,44950,45000,44950,34
|
|
20240827,115400,2281343050,44850,44850,44850,44850,26
|
|
20240827,115300,2280176950,44850,44950,44950,44850,51
|
|
20240827,115200,2277886300,45000,45000,45000,45000,3
|
|
20240827,115100,2277751300,44950,44850,44950,44850,33
|
|
20240827,115000,2276268050,44900,44900,45000,44900,37
|
|
20240827,114900,2274605950,44900,44850,44900,44850,2
|
|
20240827,114800,2274516200,44900,44900,44900,44900,7
|
|
20240827,114700,2274201900,44900,44900,44900,44900,28
|
|
20240827,114600,2272944700,44850,44900,44900,44850,209
|
|
20240827,114500,2263568650,44900,44900,44900,44900,7
|
|
20240827,114400,2263254350,44900,44900,44950,44900,93
|
|
20240827,114300,2259076950,44850,44900,44900,44850,6
|
|
20240827,114200,2258807800,44850,44850,44850,44850,0
|
|
20240827,114100,2258807800,44850,44950,44950,44850,28
|
|
20240827,114000,2257551800,44850,44850,44850,44850,0
|
|
20240827,113900,2257551800,44850,45050,45050,44850,104
|
|
20240827,113800,2252882600,45100,45050,45100,44900,185
|
|
20240827,113700,2244562700,45050,44950,45050,44950,239
|
|
20240827,113600,2233808700,44900,44900,44900,44900,13
|
|
20240827,113500,2233225000,44900,45000,45000,44900,180
|
|
20240827,113400,2225141600,44950,44950,44950,44950,2
|
|
20240827,113300,2225051700,45050,44950,45050,44950,254
|
|
20240827,113200,2213620400,44950,44950,44950,44950,30
|
|
20240827,113100,2212271900,44950,44950,44950,44950,4
|
|
20240827,113000,2212092100,45000,44950,45000,44950,4
|
|
20240827,112900,2211912150,44950,44950,44950,44950,58
|
|
20240827,112800,2209305050,44950,44950,44950,44950,1
|
|
20240827,112700,2209260100,44950,44850,44950,44850,362
|
|
20240827,112600,2193011400,44850,44800,44850,44800,278
|
|
20240827,112500,2180543200,44800,44800,44800,44800,409
|
|
20240827,112400,2162220000,44750,44800,44800,44700,13
|
|
20240827,112300,2161637900,44800,44700,44800,44700,94
|
|
20240827,112200,2157435050,44650,44650,44650,44650,1
|
|
20240827,112100,2157390400,44650,44650,44650,44600,25
|
|
20240827,112000,2156274300,44650,44700,44700,44650,83
|
|
20240827,111900,2152567600,44700,44700,44700,44700,8
|
|
20240827,111800,2152210000,44700,44700,44700,44700,0
|
|
20240827,111700,2152210000,44700,44650,44750,44600,64
|
|
20240827,111600,2149353300,44600,44700,44700,44600,304
|
|
20240827,111500,2135787350,44700,44700,44700,44700,3
|
|
20240827,111400,2135653250,44700,44650,44750,44650,9
|
|
20240827,111300,2135250750,44650,44650,44650,44650,141
|
|
20240827,111200,2128955100,44650,44650,44650,44600,64
|
|
20240827,111100,2126098800,44600,44650,44650,44600,316
|
|
20240827,111000,2112005000,44600,44700,44700,44600,243
|
|
20240827,110900,2101156200,44650,44650,44700,44650,48
|
|
20240827,110800,2099011350,44650,44700,44700,44650,557
|
|
20240827,110700,2074120050,44750,44750,44750,44700,116
|
|
20240827,110600,2068932300,44750,44750,44750,44750,0
|
|
20240827,110500,2068932300,44750,44750,44750,44750,165
|
|
20240827,110400,2061548550,44750,44800,44800,44750,210
|
|
20240827,110300,2052150050,44750,44750,44750,44750,195
|
|
20240827,110200,2043423800,44750,44850,44850,44750,202
|
|
20240827,110100,2034371300,44900,44950,44950,44900,260
|
|
20240827,110000,2022693700,44950,45000,45000,44950,79
|
|
20240827,105900,2019138750,45050,45050,45050,45050,0
|
|
20240827,105800,2019138750,45050,45100,45150,45050,25
|
|
20240827,105700,2018011700,45100,45100,45100,45100,18
|
|
20240827,105600,2017199900,45100,45100,45150,45100,113
|
|
20240827,105500,2012103100,45050,45050,45100,45050,222
|
|
20240827,105400,2002101200,45100,45000,45100,45000,30
|
|
20240827,105300,2000749850,45000,44950,45000,44950,78
|
|
20240827,105200,1997239950,44950,44950,44950,44950,28
|
|
20240827,105100,1995981350,44950,44950,44950,44950,3
|
|
20240827,105000,1995846500,44950,44950,44950,44900,30
|
|
20240827,104900,1994498400,44900,44950,44950,44900,37
|
|
20240827,104800,1992836850,44900,44900,44900,44900,165
|
|
20240827,104700,1985428350,44900,44900,44950,44900,355
|
|
20240827,104600,1969488750,44900,44900,44950,44900,34
|
|
20240827,104500,1967962050,44950,44950,44950,44950,0
|
|
20240827,104400,1967962050,44950,45000,45000,44950,57
|
|
20240827,104300,1965399850,44950,44950,44950,44950,66
|
|
20240827,104200,1962433150,44950,44950,44950,44950,0
|
|
20240827,104100,1962433150,44950,44950,44950,44950,9
|
|
20240827,104000,1962028600,44900,44950,45000,44900,40
|
|
20240827,103900,1960232300,44900,44900,44900,44900,7
|
|
20240827,103800,1959918000,44900,44950,44950,44900,38
|
|
20240827,103700,1958211300,44950,44950,44950,44900,88
|
|
20240827,103600,1954258500,44950,44900,44950,44900,4
|
|
20240827,103500,1954078850,44950,44950,44950,44950,58
|
|
20240827,103400,1951471750,45000,44950,45000,44950,140
|
|
20240827,103300,1945173750,45000,45000,45000,45000,1
|
|
20240827,103200,1945128750,44950,44950,44950,44950,31
|
|
20240827,103100,1943735300,44950,45050,45050,44950,68
|
|
20240827,103000,1940674600,45000,44900,45000,44900,6
|
|
20240827,102900,1940405000,44950,44950,44950,44950,2
|
|
20240827,102800,1940315100,44900,44900,45000,44900,141
|
|
20240827,102700,1933983200,44900,44900,44900,44900,88
|
|
20240827,102600,1930032000,44900,44900,44900,44900,50
|
|
20240827,102500,1927787000,44900,44950,44950,44900,80
|
|
20240827,102400,1924194650,44950,44950,44950,44950,5
|
|
20240827,102300,1923969900,44900,44900,44900,44900,0
|
|
20240827,102200,1923969900,44900,44900,44900,44900,57
|
|
20240827,102100,1921410600,45000,45100,45100,45000,160
|
|
20240827,102000,1914210400,45150,45150,45150,45150,1
|
|
20240827,101900,1914165250,45150,45150,45150,44900,85
|
|
20240827,101800,1910334500,44900,45150,45150,44900,432
|
|
20240827,101700,1890909200,45100,44900,45100,44900,461
|
|
20240827,101600,1870154450,44900,44850,44900,44800,46
|
|
20240827,101500,1868092200,44900,44850,44900,44800,706
|
|
20240827,101400,1836453650,44800,44850,44850,44800,82
|
|
20240827,101300,1832776100,44900,44900,44900,44900,26
|
|
20240827,101200,1831608700,44900,44900,44900,44900,2
|
|
20240827,101100,1831518900,44950,45000,45000,44950,51
|
|
20240827,101000,1829226400,44950,44850,44950,44850,108
|
|
20240827,100900,1824378300,44850,44900,44900,44850,56
|
|
20240827,100800,1821864500,44900,44900,44900,44900,32
|
|
20240827,100700,1820427700,44900,44900,44900,44900,2
|
|
20240827,100600,1820337900,44900,44900,44950,44900,45
|
|
20240827,100500,1818317150,44900,44850,44950,44850,18
|
|
20240827,100400,1817509700,44850,44800,44850,44800,174
|
|
20240827,100300,1809711250,44750,44750,44800,44650,735
|
|
20240827,100200,1776869600,44800,44800,44800,44800,2
|
|
20240827,100100,1776780000,44700,44650,44700,44600,518
|
|
20240827,100000,1753645300,44650,44750,44750,44650,1381
|
|
20240827,095900,1691881100,44800,44850,44850,44800,142
|
|
20240827,095800,1685518900,44850,44900,44900,44850,30
|
|
20240827,095700,1684173200,44900,45100,45100,44900,224
|
|
20240827,095600,1674093500,45050,44950,45050,44950,484
|
|
20240827,095500,1652315350,45000,45050,45050,45000,9
|
|
20240827,095400,1651910250,45050,45000,45050,44950,337
|
|
20240827,095300,1636755900,45050,44950,45050,44950,43
|
|
20240827,095200,1634820650,44900,45000,45050,44900,102
|
|
20240827,095100,1630230250,44900,44900,44900,44800,165
|
|
20240827,095000,1622829650,44950,44950,44950,44950,21
|
|
20240827,094900,1621885700,44950,44800,44950,44800,186
|
|
20240827,094800,1613538950,44800,44950,44950,44800,36
|
|
20240827,094700,1611923350,44950,44850,44950,44850,558
|
|
20240827,094600,1586896850,44800,44800,44800,44800,178
|
|
20240827,094500,1578922450,44800,45000,45100,44800,1838
|
|
20240827,094400,1496400000,44950,44950,44950,44950,13
|
|
20240827,094300,1495815650,44950,45050,45050,44950,17
|
|
20240827,094200,1495050500,45050,45000,45050,44950,736
|
|
20240827,094100,1461922900,45000,45050,45050,45000,95
|
|
20240827,094000,1457647800,45100,45000,45100,44900,541
|
|
20240827,093900,1433314500,45050,45200,45200,45050,1359
|
|
20240827,093800,1372068450,45200,45150,45200,45150,48
|
|
20240827,093700,1369901050,45150,45200,45200,45150,42
|
|
20240827,093600,1368003100,45200,45350,45400,45200,205
|
|
20240827,093500,1358726550,45300,45300,45300,45300,2
|
|
20240827,093400,1358635950,45300,45400,45500,45300,625
|
|
20240827,093300,1330225600,45450,45150,45450,45100,543
|
|
20240827,093200,1305703950,45200,45100,45200,45000,539
|
|
20240827,093100,1281445350,45000,45000,45000,44950,882
|
|
20240827,093000,1241756100,45000,44900,45000,44900,461
|
|
20240827,092900,1221028550,44850,44850,44900,44800,100
|
|
20240827,092800,1216542000,44850,44800,44900,44800,129
|
|
20240827,092700,1210760450,44750,44750,44750,44650,96
|
|
20240827,092600,1206468050,44800,44850,44850,44800,9
|
|
20240827,092500,1206064500,44850,44900,44900,44850,62
|
|
20240827,092400,1203282950,44850,44750,44850,44750,148
|
|
20240827,092300,1196646950,44750,44800,44800,44700,60
|
|
20240827,092200,1193959100,44700,44500,44700,44500,132
|
|
20240827,092100,1188068750,44650,44450,44650,44450,1906
|
|
20240827,092000,1103077200,44500,44500,44500,44400,790
|
|
20240827,091900,1067967750,44550,44550,44550,44450,220
|
|
20240827,091800,1058185850,44500,44600,44600,44450,359
|
|
20240827,091700,1042197950,44700,44700,44700,44700,160
|
|
20240827,091600,1035045950,44700,44450,44900,44350,1491
|
|
20240827,091500,968631750,44400,44550,44650,44400,829
|
|
20240827,091400,931747500,44550,44800,44800,44450,1766
|
|
20240827,091300,852966500,44800,44850,44850,44650,547
|
|
20240827,091200,828525000,44700,44900,44900,44550,692
|
|
20240827,091100,797606500,44900,45200,45200,44900,4439
|
|
20240827,091000,597674750,45250,45450,45450,45250,1478
|
|
20240827,090900,530685700,45450,45400,45650,45400,385
|
|
20240827,090800,513202900,45350,45400,45450,45300,920
|
|
20240827,090700,471474850,45350,45700,45850,45350,1730
|
|
20240827,090600,392679800,45700,45800,45850,45700,1494
|
|
20240827,090500,324382050,45750,45900,45950,45750,445
|
|
20240827,090400,303965950,45900,46000,46000,45750,863
|
|
20240827,090300,264373050,45950,45900,46000,45750,1139
|
|
20240827,090200,212049100,45950,45850,45950,45700,2484
|
|
20240827,090100,98087750,45700,46000,46150,45650,1100
|
|
20240827,090000,47603950,46050,46400,46450,46050,1027
|