627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,192400,59891930200,33200,33200,33200,33200,29060
|
|
20240827,192300,59891930200,33200,33200,33200,33200,0
|
|
20240827,192200,59891930200,33200,33200,33200,33200,0
|
|
20240827,192100,59891930200,33200,33200,33200,33200,0
|
|
20240827,192000,59891930200,33200,33200,33200,33200,0
|
|
20240827,191900,59891930200,33200,33200,33200,33200,0
|
|
20240827,191800,59891930200,33200,33200,33200,33200,0
|
|
20240827,191700,59891930200,33200,33200,33200,33200,0
|
|
20240827,191600,59891930200,33200,33200,33200,33200,0
|
|
20240827,191500,59891930200,33200,33200,33200,33200,0
|
|
20240827,191400,59891930200,33200,33200,33200,33200,0
|
|
20240827,191300,59891930200,33200,33200,33200,33200,0
|
|
20240827,191200,59891930200,33200,33200,33200,33200,0
|
|
20240827,191100,59891930200,33200,33200,33200,33200,0
|
|
20240827,191000,59891930200,33200,33200,33200,33200,0
|
|
20240827,190900,59891930200,33200,33200,33200,33200,0
|
|
20240827,190800,59891930200,33200,33200,33200,33200,0
|
|
20240827,190700,59891930200,33200,33200,33200,33200,0
|
|
20240827,190600,59891930200,33200,33200,33200,33200,0
|
|
20240827,190500,59891930200,33200,33200,33200,33200,0
|
|
20240827,190400,59891930200,33200,33200,33200,33200,0
|
|
20240827,190300,59891930200,33200,33200,33200,33200,0
|
|
20240827,190200,59891930200,33200,33200,33200,33200,0
|
|
20240827,190100,59891930200,33200,33200,33200,33200,0
|
|
20240827,190000,59891930200,33200,33200,33200,33200,0
|
|
20240827,185900,59891930200,33200,33200,33200,33200,0
|
|
20240827,185800,59891930200,33200,33200,33200,33200,0
|
|
20240827,185700,59891930200,33200,33200,33200,33200,0
|
|
20240827,185600,59891930200,33200,33200,33200,33200,0
|
|
20240827,185500,59891930200,33200,33200,33200,33200,0
|
|
20240827,185400,59891930200,33200,33200,33200,33200,29060
|
|
20240827,185300,59891930200,33200,33200,33200,33200,0
|
|
20240827,185200,59891930200,33200,33200,33200,33200,0
|
|
20240827,185100,59891930200,33200,33200,33200,33200,0
|
|
20240827,185000,59891930200,33200,33200,33200,33200,0
|
|
20240827,184900,59891930200,33200,33200,33200,33200,0
|
|
20240827,184800,59891930200,33200,33200,33200,33200,0
|
|
20240827,184700,59891930200,33200,33200,33200,33200,0
|
|
20240827,184600,59891930200,33200,33200,33200,33200,0
|
|
20240827,184500,59891930200,33200,33200,33200,33200,0
|
|
20240827,184400,59891930200,33200,33200,33200,33200,0
|
|
20240827,184300,59891930200,33200,33200,33200,33200,0
|
|
20240827,184200,59891930200,33200,33200,33200,33200,0
|
|
20240827,184100,59891930200,33200,33200,33200,33200,0
|
|
20240827,184000,59891930200,33200,33200,33200,33200,0
|
|
20240827,183900,59891930200,33200,33200,33200,33200,0
|
|
20240827,183800,59891930200,33200,33200,33200,33200,0
|
|
20240827,183700,59891930200,33200,33200,33200,33200,0
|
|
20240827,183600,59891930200,33200,33200,33200,33200,0
|
|
20240827,183500,59891930200,33200,33200,33200,33200,0
|
|
20240827,183400,59891930200,33200,33200,33200,33200,0
|
|
20240827,183300,59891930200,33200,33200,33200,33200,0
|
|
20240827,183200,59891930200,33200,33200,33200,33200,0
|
|
20240827,183100,59891930200,33200,33200,33200,33200,0
|
|
20240827,183000,59891930200,33200,33200,33200,33200,0
|
|
20240827,182900,59891930200,33200,33200,33200,33200,0
|
|
20240827,182800,59891930200,33200,33200,33200,33200,0
|
|
20240827,182700,59891930200,33200,33200,33200,33200,0
|
|
20240827,182600,59891930200,33200,33200,33200,33200,0
|
|
20240827,182500,59891930200,33200,33200,33200,33200,0
|
|
20240827,182400,59891930200,33200,33200,33200,33200,29060
|
|
20240827,182300,59891930200,33200,33200,33200,33200,0
|
|
20240827,182200,59891930200,33200,33200,33200,33200,0
|
|
20240827,182100,59891930200,33200,33200,33200,33200,0
|
|
20240827,182000,59891930200,33200,33200,33200,33200,0
|
|
20240827,181900,59891930200,33200,33200,33200,33200,0
|
|
20240827,181800,59891930200,33200,33200,33200,33200,0
|
|
20240827,181700,59891930200,33200,33200,33200,33200,0
|
|
20240827,181600,59891930200,33200,33200,33200,33200,0
|
|
20240827,181500,59891930200,33200,33200,33200,33200,0
|
|
20240827,181400,59891930200,33200,33200,33200,33200,0
|
|
20240827,181300,59891930200,33200,33200,33200,33200,0
|
|
20240827,181200,59891930200,33200,33200,33200,33200,0
|
|
20240827,181100,59891930200,33200,33200,33200,33200,0
|
|
20240827,181000,59891930200,33200,33200,33200,33200,0
|
|
20240827,180900,59891930200,33200,33200,33200,33200,0
|
|
20240827,180800,59891930200,33200,33200,33200,33200,0
|
|
20240827,180700,59891930200,33200,33200,33200,33200,0
|
|
20240827,180600,59891930200,33200,33200,33200,33200,0
|
|
20240827,180500,59891930200,33200,33200,33200,33200,0
|
|
20240827,180400,59891930200,33200,33200,33200,33200,0
|
|
20240827,180300,59891930200,33200,33200,33200,33200,0
|
|
20240827,180200,59891930200,33200,33200,33200,33200,0
|
|
20240827,180100,59891930200,33200,33200,33200,33200,0
|
|
20240827,180000,59891930200,33200,33200,33200,33200,0
|
|
20240827,175900,59891930200,33200,33200,33200,33200,0
|
|
20240827,175800,59891930200,33200,33200,33200,33200,0
|
|
20240827,175700,59891930200,33200,33200,33200,33200,0
|
|
20240827,175600,59891930200,33200,33200,33200,33200,0
|
|
20240827,175500,59891930200,33200,33200,33200,33200,0
|
|
20240827,175400,59891930200,33200,33200,33200,33200,29060
|
|
20240827,175300,59891930200,33200,33200,33200,33200,0
|
|
20240827,175200,59891930200,33200,33200,33200,33200,0
|
|
20240827,175100,59891930200,33200,33200,33200,33200,0
|
|
20240827,175000,59891930200,33200,33200,33200,33200,0
|
|
20240827,174900,59891930200,33200,33200,33200,33200,0
|
|
20240827,174800,59891930200,33200,33200,33200,33200,0
|
|
20240827,174700,59891930200,33200,33200,33200,33200,0
|
|
20240827,174600,59891930200,33200,33200,33200,33200,0
|
|
20240827,174500,59891930200,33200,33200,33200,33200,0
|
|
20240827,174400,59891930200,33200,33200,33200,33200,0
|
|
20240827,174300,59891930200,33200,33200,33200,33200,0
|
|
20240827,174200,59891930200,33200,33200,33200,33200,0
|
|
20240827,174100,59891930200,33200,33200,33200,33200,0
|
|
20240827,174000,59891930200,33200,33200,33200,33200,0
|
|
20240827,173900,59891930200,33200,33200,33200,33200,0
|
|
20240827,173800,59891930200,33200,33200,33200,33200,0
|
|
20240827,173700,59891930200,33200,33200,33200,33200,0
|
|
20240827,173600,59891930200,33200,33200,33200,33200,0
|
|
20240827,173500,59891930200,33200,33200,33200,33200,0
|
|
20240827,173400,59891930200,33200,33200,33200,33200,0
|
|
20240827,173300,59891930200,33200,33200,33200,33200,0
|
|
20240827,173200,59891930200,33200,33200,33200,33200,0
|
|
20240827,173100,59891930200,33200,33200,33200,33200,0
|
|
20240827,173000,59891930200,33200,33200,33200,33200,0
|
|
20240827,172900,59891930200,33200,33200,33200,33200,0
|
|
20240827,172800,59891930200,33200,33200,33200,33200,0
|
|
20240827,172700,59891930200,33200,33200,33200,33200,0
|
|
20240827,172600,59891930200,33200,33200,33200,33200,0
|
|
20240827,172500,59891930200,33200,33200,33200,33200,0
|
|
20240827,172400,59891930200,33200,33200,33200,33200,29060
|
|
20240827,172300,59891930200,33200,33200,33200,33200,0
|
|
20240827,172200,59891930200,33200,33200,33200,33200,0
|
|
20240827,172100,59891930200,33200,33200,33200,33200,0
|
|
20240827,172000,59891930200,33200,33200,33200,33200,0
|
|
20240827,171900,59891930200,33200,33200,33200,33200,0
|
|
20240827,171800,59891930200,33200,33200,33200,33200,0
|
|
20240827,171700,59891930200,33200,33200,33200,33200,0
|
|
20240827,171600,59891930200,33200,33200,33200,33200,0
|
|
20240827,171500,59891930200,33200,33200,33200,33200,0
|
|
20240827,171400,59891930200,33200,33200,33200,33200,0
|
|
20240827,171300,59891930200,33200,33200,33200,33200,0
|
|
20240827,171200,59891930200,33200,33200,33200,33200,0
|
|
20240827,171100,59891930200,33200,33200,33200,33200,0
|
|
20240827,171000,59891930200,33200,33200,33200,33200,0
|
|
20240827,170900,59891930200,33200,33200,33200,33200,0
|
|
20240827,170800,59891930200,33200,33200,33200,33200,0
|
|
20240827,170700,59891930200,33200,33200,33200,33200,0
|
|
20240827,170600,59891930200,33200,33200,33200,33200,0
|
|
20240827,170500,59891930200,33200,33200,33200,33200,0
|
|
20240827,170400,59891930200,33200,33200,33200,33200,0
|
|
20240827,170300,59891930200,33200,33200,33200,33200,0
|
|
20240827,170200,59891930200,33200,33200,33200,33200,0
|
|
20240827,170100,59891930200,33200,33200,33200,33200,0
|
|
20240827,170000,59891930200,33200,33200,33200,33200,0
|
|
20240827,165900,59891930200,33200,33200,33200,33200,0
|
|
20240827,165800,59891930200,33200,33200,33200,33200,0
|
|
20240827,165700,59891930200,33200,33200,33200,33200,0
|
|
20240827,165600,59891930200,33200,33200,33200,33200,0
|
|
20240827,165500,59891930200,33200,33200,33200,33200,0
|
|
20240827,165400,59891930200,33200,33200,33200,33200,29060
|
|
20240827,165300,59891930200,33200,33200,33200,33200,0
|
|
20240827,165200,59891930200,33200,33200,33200,33200,0
|
|
20240827,165100,59891930200,33200,33200,33200,33200,0
|
|
20240827,165000,59891930200,33200,33200,33200,33200,0
|
|
20240827,164900,59891930200,33200,33200,33200,33200,0
|
|
20240827,164800,59891930200,33200,33200,33200,33200,0
|
|
20240827,164700,59891930200,33200,33200,33200,33200,0
|
|
20240827,164600,59891930200,33200,33200,33200,33200,0
|
|
20240827,164500,59891930200,33200,33200,33200,33200,0
|
|
20240827,164400,59891930200,33200,33200,33200,33200,0
|
|
20240827,164300,59891930200,33200,33200,33200,33200,0
|
|
20240827,164200,59891930200,33200,33200,33200,33200,0
|
|
20240827,164100,59891930200,33200,33200,33200,33200,0
|
|
20240827,164000,59891930200,33200,33200,33200,33200,0
|
|
20240827,163900,59891930200,33200,33200,33200,33200,0
|
|
20240827,163800,59891930200,33200,33200,33200,33200,0
|
|
20240827,163700,59891930200,33200,33200,33200,33200,0
|
|
20240827,163600,59891930200,33200,33200,33200,33200,0
|
|
20240827,163500,59891930200,33200,33200,33200,33200,0
|
|
20240827,163400,59891930200,33200,33200,33200,33200,0
|
|
20240827,163300,59891930200,33200,33200,33200,33200,0
|
|
20240827,163200,59891930200,33200,33200,33200,33200,0
|
|
20240827,163100,59891930200,33200,33200,33200,33200,0
|
|
20240827,163000,59891930200,33200,33200,33200,33200,0
|
|
20240827,162900,59891930200,33200,33200,33200,33200,0
|
|
20240827,162800,59891930200,33200,33200,33200,33200,0
|
|
20240827,162700,59891930200,33200,33200,33200,33200,0
|
|
20240827,162600,59891930200,33200,33200,33200,33200,0
|
|
20240827,162500,59891930200,33200,33200,33200,33200,0
|
|
20240827,162400,59891930200,33200,33200,33200,33200,29060
|
|
20240827,162300,59891930200,33200,33200,33200,33200,0
|
|
20240827,162200,59891930200,33200,33200,33200,33200,0
|
|
20240827,162100,59891930200,33200,33200,33200,33200,0
|
|
20240827,162000,59891930200,33200,33200,33200,33200,0
|
|
20240827,161900,59891930200,33200,33200,33200,33200,0
|
|
20240827,161800,59891930200,33200,33200,33200,33200,0
|
|
20240827,161700,59891930200,33200,33200,33200,33200,0
|
|
20240827,161600,59891930200,33200,33200,33200,33200,0
|
|
20240827,161500,59891930200,33200,33200,33200,33200,0
|
|
20240827,161400,59891930200,33200,33200,33200,33200,0
|
|
20240827,161300,59891930200,33200,33200,33200,33200,0
|
|
20240827,161200,59891930200,33200,33200,33200,33200,0
|
|
20240827,161100,59891930200,33200,33200,33200,33200,0
|
|
20240827,161000,59891930200,33200,33200,33200,33200,0
|
|
20240827,160900,59891930200,33200,33200,33200,33200,0
|
|
20240827,160800,59891930200,33200,33200,33200,33200,0
|
|
20240827,160700,59891930200,33200,33200,33200,33200,0
|
|
20240827,160600,59891930200,33200,33200,33200,33200,0
|
|
20240827,160500,59891930200,33200,33200,33200,33200,0
|
|
20240827,160400,59891930200,33200,33200,33200,33200,0
|
|
20240827,160300,59891930200,33200,33200,33200,33200,0
|
|
20240827,160200,59891930200,33200,33200,33200,33200,0
|
|
20240827,160100,59891930200,33200,33200,33200,33200,0
|
|
20240827,160000,59891930200,33200,33200,33200,33200,0
|
|
20240827,155900,59891930200,33200,33200,33200,33200,0
|
|
20240827,155800,59891930200,33200,33200,33200,33200,0
|
|
20240827,155700,59891930200,33200,33200,33200,33200,0
|
|
20240827,155600,59891930200,33200,33200,33200,33200,0
|
|
20240827,155500,59891930200,33200,33200,33200,33200,0
|
|
20240827,155400,59891930200,33200,33200,33200,33200,29060
|
|
20240827,155300,59891930200,33200,33200,33200,33200,0
|
|
20240827,155200,59891930200,33200,33200,33200,33200,0
|
|
20240827,155100,59891930200,33200,33200,33200,33200,0
|
|
20240827,155000,59891930200,33200,33200,33200,33200,0
|
|
20240827,154900,59891930200,33200,33200,33200,33200,0
|
|
20240827,154800,59891930200,33200,33200,33200,33200,0
|
|
20240827,154700,59891930200,33200,33200,33200,33200,0
|
|
20240827,154600,59891930200,33200,33200,33200,33200,0
|
|
20240827,154500,59891930200,33200,33200,33200,33200,0
|
|
20240827,154400,59891930200,33200,33200,33200,33200,0
|
|
20240827,154300,59891930200,33200,33200,33200,33200,0
|
|
20240827,154200,59891930200,33200,33200,33200,33200,0
|
|
20240827,154100,59891930200,33200,33200,33200,33200,0
|
|
20240827,154000,59891930200,33200,33200,33200,33200,0
|
|
20240827,153900,59891930200,33200,33200,33200,33200,0
|
|
20240827,153800,59891930200,33200,33200,33200,33200,0
|
|
20240827,153700,59891930200,33200,33200,33200,33200,0
|
|
20240827,153600,59891930200,33200,33200,33200,33200,0
|
|
20240827,153500,59891930200,33200,33200,33200,33200,0
|
|
20240827,153400,59891930200,33200,33200,33200,33200,0
|
|
20240827,153300,59891930200,33200,33200,33200,33200,0
|
|
20240827,153200,59891930200,33200,33200,33200,33200,0
|
|
20240827,153100,59891930200,33200,33200,33200,33200,0
|
|
20240827,153000,59891930200,33200,33200,33200,33200,29060
|
|
20240827,152900,58927138200,33150,33150,33150,33150,0
|
|
20240827,152800,58927138200,33150,33150,33150,33150,0
|
|
20240827,152700,58927138200,33150,33150,33150,33150,0
|
|
20240827,152600,58927138200,33150,33150,33150,33150,0
|
|
20240827,152500,58927138200,33150,33150,33150,33150,0
|
|
20240827,152400,58927138200,33150,33150,33150,33150,0
|
|
20240827,152300,58927138200,33150,33150,33150,33150,0
|
|
20240827,152200,58927138200,33150,33150,33150,33150,0
|
|
20240827,152100,58927138200,33150,33150,33150,33150,0
|
|
20240827,152000,58927138200,33150,33150,33150,33150,0
|
|
20240827,151900,58927138200,33150,33100,33150,33050,6264
|
|
20240827,151800,58719654450,33100,33100,33100,33050,3854
|
|
20240827,151700,58592158950,33100,33050,33100,33000,12895
|
|
20240827,151600,58165888900,33000,33050,33050,33000,1411
|
|
20240827,151500,58119316400,33050,33050,33100,33000,2368
|
|
20240827,151400,58041041700,33100,33100,33100,33050,2322
|
|
20240827,151300,57964254650,33100,33000,33100,33000,1784
|
|
20240827,151200,57905300450,33050,33100,33100,33000,2208
|
|
20240827,151100,57832331700,33100,33100,33100,33050,2189
|
|
20240827,151000,57759952600,33050,33000,33100,33000,2874
|
|
20240827,150900,57664967450,33000,33050,33100,33000,3034
|
|
20240827,150800,57564777450,33050,33100,33100,33000,1746
|
|
20240827,150700,57507041800,33050,33100,33100,33050,2691
|
|
20240827,150600,57418084750,33050,33100,33100,33050,1699
|
|
20240827,150500,57361882050,33100,33100,33100,33050,2162
|
|
20240827,150400,57290389350,33050,33100,33100,33050,8446
|
|
20240827,150300,57011066950,33050,33150,33150,33050,4853
|
|
20240827,150200,56850481450,33100,33150,33150,33100,1237
|
|
20240827,150100,56809514100,33150,33100,33150,33100,1074
|
|
20240827,150000,56773927200,33100,33100,33150,33100,2381
|
|
20240827,145900,56695067750,33100,33150,33150,33100,2626
|
|
20240827,145800,56608082150,33150,33100,33150,33100,1184
|
|
20240827,145700,56568868600,33150,33150,33150,33100,1198
|
|
20240827,145600,56529181800,33100,33150,33150,33100,1422
|
|
20240827,145500,56482082550,33150,33150,33150,33100,2193
|
|
20240827,145400,56409416350,33100,33150,33150,33100,1728
|
|
20240827,145300,56352177300,33150,33150,33150,33100,3219
|
|
20240827,145200,56245487750,33100,33150,33150,33100,1430
|
|
20240827,145100,56198125300,33150,33150,33150,33100,1150
|
|
20240827,145000,56160022850,33150,33150,33150,33100,3415
|
|
20240827,144900,56046952950,33150,33100,33150,33050,1679
|
|
20240827,144800,55991359150,33100,33100,33100,33050,1116
|
|
20240827,144700,55954444400,33100,33150,33150,33050,927
|
|
20240827,144600,55923765650,33150,33100,33150,33100,1636
|
|
20240827,144500,55869559350,33100,33200,33200,33100,1360
|
|
20240827,144400,55824496500,33150,33200,33200,33100,2567
|
|
20240827,144300,55739370950,33200,33200,33200,33150,1215
|
|
20240827,144200,55699058550,33200,33150,33200,33100,1425
|
|
20240827,144100,55651772600,33200,33150,33200,33100,1127
|
|
20240827,144000,55614403050,33150,33150,33150,33100,1024
|
|
20240827,143900,55580466600,33150,33150,33200,33100,885
|
|
20240827,143800,55551134450,33150,33100,33200,33100,10617
|
|
20240827,143700,55199187150,33100,33150,33150,33100,2571
|
|
20240827,143600,55114054900,33150,33100,33150,33100,1827
|
|
20240827,143500,55053562000,33100,33100,33150,33100,790
|
|
20240827,143400,55027390750,33150,33100,33150,33050,972
|
|
20240827,143300,54995199550,33050,33100,33100,33050,1258
|
|
20240827,143200,54953595850,33100,33100,33150,33050,2171
|
|
20240827,143100,54881688750,33100,33100,33150,33050,1464
|
|
20240827,143000,54833245400,33100,33100,33100,33050,1133
|
|
20240827,142900,54795770500,33100,33100,33100,33050,730
|
|
20240827,142800,54771619300,33050,33050,33100,33050,1148
|
|
20240827,142700,54733663250,33100,33050,33100,33050,1535
|
|
20240827,142600,54682888250,33100,33050,33100,33050,1364
|
|
20240827,142500,54637759050,33100,33100,33100,33050,1043
|
|
20240827,142400,54603260700,33100,33100,33100,33050,2103
|
|
20240827,142300,54533676750,33100,33100,33100,33050,1193
|
|
20240827,142200,54494218900,33100,33050,33100,33050,962
|
|
20240827,142100,54462411550,33100,33100,33100,33050,1102
|
|
20240827,142000,54425974600,33100,33100,33100,33050,1432
|
|
20240827,141900,54378603450,33050,33100,33100,33050,2426
|
|
20240827,141800,54298310950,33100,33050,33100,33050,1244
|
|
20240827,141700,54257179400,33100,33100,33100,33050,3662
|
|
20240827,141600,54135988600,33100,33100,33100,33050,1212
|
|
20240827,141500,54095890950,33050,33050,33100,33000,2960
|
|
20240827,141400,53998052400,33000,33050,33050,33000,1177
|
|
20240827,141300,53959166450,33050,33050,33050,33000,1469
|
|
20240827,141200,53910672900,33050,33050,33100,33000,2468
|
|
20240827,141100,53829155050,33050,33100,33100,33000,3336
|
|
20240827,141000,53718899200,33100,33100,33150,33050,2230
|
|
20240827,140900,53645074300,33150,33200,33200,33100,4548
|
|
20240827,140800,53494377050,33200,33150,33200,33150,2402
|
|
20240827,140700,53414737150,33200,33200,33200,33150,1020
|
|
20240827,140600,53380889650,33150,33200,33200,33150,1369
|
|
20240827,140500,53335468400,33150,33200,33200,33150,627
|
|
20240827,140400,53314668350,33150,33200,33200,33150,1015
|
|
20240827,140300,53281008700,33200,33200,33200,33150,681
|
|
20240827,140200,53258413100,33200,33100,33200,33100,7152
|
|
20240827,140100,53021258800,33150,33100,33150,33050,13686
|
|
20240827,140000,52568127350,33100,33050,33100,33000,3400
|
|
20240827,135900,52455776700,33050,33100,33100,33000,4381
|
|
20240827,135800,52311008000,33100,33100,33100,33050,634
|
|
20240827,135700,52290039800,33050,33100,33100,33050,543
|
|
20240827,135600,52272082500,33100,33050,33100,33050,922
|
|
20240827,135500,52241594850,33050,33050,33100,33050,3030
|
|
20240827,135400,52141399800,33100,33050,33100,33050,767
|
|
20240827,135300,52116026650,33100,33050,33100,33050,1511
|
|
20240827,135200,52066076750,33100,33050,33100,33000,2059
|
|
20240827,135100,51998041650,33050,33050,33100,33050,1487
|
|
20240827,135000,51948891300,33050,33050,33050,33000,1092
|
|
20240827,134900,51912821850,33050,33050,33050,33000,2557
|
|
20240827,134800,51828372450,33050,33000,33050,33000,2152
|
|
20240827,134700,51757336050,33050,33050,33050,33000,814
|
|
20240827,134600,51730448450,33050,33000,33050,33000,1237
|
|
20240827,134500,51689589950,33000,33050,33050,33000,1194
|
|
20240827,134400,51650148800,33000,33050,33100,33000,2443
|
|
20240827,134300,51569405200,33100,33050,33100,33000,2456
|
|
20240827,134200,51488248050,33050,33000,33050,33000,2250
|
|
20240827,134100,51413892950,33000,33050,33050,33000,1045
|
|
20240827,134000,51379386600,33050,33050,33050,33000,818
|
|
20240827,133900,51352360750,33050,33050,33050,33000,789
|
|
20240827,133800,51326313800,33050,33000,33050,33000,822
|
|
20240827,133700,51299166550,33000,32950,33050,32950,693
|
|
20240827,133600,51276296250,33000,33000,33050,33000,626
|
|
20240827,133500,51255632100,33050,32950,33050,32950,7267
|
|
20240827,133400,51015833650,32950,33000,33000,32950,664
|
|
20240827,133300,50993945650,32950,32950,33000,32950,5211
|
|
20240827,133200,50822055800,32950,32950,32950,32900,1985
|
|
20240827,133100,50756683800,32950,32900,32950,32850,1729
|
|
20240827,133000,50699728800,32850,32900,32950,32850,676
|
|
20240827,132900,50677505650,32900,32950,32950,32850,640
|
|
20240827,132800,50656459150,32900,32900,32950,32850,1056
|
|
20240827,132700,50621719650,32850,32900,32950,32850,1091
|
|
20240827,132600,50585848000,32900,32900,32900,32850,837
|
|
20240827,132500,50558326950,32850,32850,32900,32850,512
|
|
20240827,132400,50541496400,32850,32900,32900,32850,549
|
|
20240827,132300,50523440200,32850,32850,32950,32850,1435
|
|
20240827,132200,50476230850,32900,32850,32900,32850,272
|
|
20240827,132100,50467293050,32900,32900,32950,32850,561
|
|
20240827,132000,50448831050,32900,32950,32950,32850,1350
|
|
20240827,131900,50404442550,32950,32900,32950,32900,449
|
|
20240827,131800,50389662250,32900,32850,32950,32850,1432
|
|
20240827,131700,50342556500,32850,32900,32900,32850,442
|
|
20240827,131600,50328032200,32900,32850,32900,32850,550
|
|
20240827,131500,50309960100,32900,32900,32950,32850,4657
|
|
20240827,131400,50156734750,32950,32900,32950,32900,719
|
|
20240827,131300,50133067200,32900,32900,32950,32900,811
|
|
20240827,131200,50106371200,32900,32950,32950,32900,1007
|
|
20240827,131100,50073215600,32950,32850,32950,32850,914
|
|
20240827,131000,50043151400,32850,32950,32950,32850,1711
|
|
20240827,130900,49986811600,32900,32950,32950,32900,6393
|
|
20240827,130800,49776205150,32950,32800,32950,32800,5898
|
|
20240827,130700,49582224750,32850,32850,32850,32800,581
|
|
20240827,130600,49563150600,32800,32800,32850,32800,1208
|
|
20240827,130500,49523476300,32800,32800,32850,32800,1411
|
|
20240827,130400,49477170350,32850,32800,32850,32800,542
|
|
20240827,130300,49459379000,32800,32800,32850,32800,833
|
|
20240827,130200,49432046000,32800,32800,32850,32800,820
|
|
20240827,130100,49405141450,32850,32850,32850,32800,363
|
|
20240827,130000,49393225500,32800,32750,32850,32750,1389
|
|
20240827,125900,49347676600,32800,32800,32800,32750,524
|
|
20240827,125800,49330503000,32800,32750,32800,32700,945
|
|
20240827,125700,49299548200,32750,32800,32800,32750,1807
|
|
20240827,125600,49240364100,32750,32800,32800,32750,492
|
|
20240827,125500,49224250400,32750,32750,32800,32750,764
|
|
20240827,125400,49199219150,32750,32750,32800,32750,1571
|
|
20240827,125300,49147763150,32750,32750,32800,32750,690
|
|
20240827,125200,49125165050,32750,32700,32800,32700,1643
|
|
20240827,125100,49071339550,32750,32750,32800,32750,2958
|
|
20240827,125000,48974462200,32750,32800,32800,32750,403
|
|
20240827,124900,48961254450,32750,32750,32800,32750,858
|
|
20240827,124800,48933127350,32750,32750,32800,32750,359
|
|
20240827,124700,48921369200,32750,32850,32900,32750,2016
|
|
20240827,124600,48855179650,32750,32800,32850,32750,394
|
|
20240827,124500,48842271700,32800,32750,32800,32750,527
|
|
20240827,124400,48824997350,32800,32800,32800,32750,1760
|
|
20240827,124300,48767301300,32750,32750,32800,32750,539
|
|
20240827,124200,48749630650,32750,32800,32800,32750,591
|
|
20240827,124100,48730261800,32800,32700,32800,32700,1067
|
|
20240827,124000,48695319850,32750,32750,32750,32700,1885
|
|
20240827,123900,48633590450,32750,32800,32800,32700,985
|
|
20240827,123800,48601336800,32750,32750,32800,32700,1503
|
|
20240827,123700,48552124700,32750,32750,32800,32700,2100
|
|
20240827,123600,48483356800,32750,32750,32800,32750,2847
|
|
20240827,123500,48390091050,32750,32800,32800,32750,813
|
|
20240827,123400,48363457150,32750,32750,32800,32750,481
|
|
20240827,123300,48347704150,32750,32750,32800,32750,1339
|
|
20240827,123200,48303837350,32750,32750,32800,32750,2240
|
|
20240827,123100,48230477150,32750,32800,32800,32750,340
|
|
20240827,123000,48219341800,32800,32750,32800,32750,732
|
|
20240827,122900,48195357200,32800,32800,32800,32750,764
|
|
20240827,122800,48170319100,32750,32800,32800,32750,640
|
|
20240827,122700,48149354750,32800,32800,32800,32750,468
|
|
20240827,122600,48134011850,32800,32850,32850,32750,996
|
|
20240827,122500,48101350000,32800,32850,32850,32800,575
|
|
20240827,122400,48082488250,32850,32800,32850,32800,856
|
|
20240827,122300,48054399300,32850,32800,32850,32800,1623
|
|
20240827,122200,48001109650,32800,32850,32850,32800,840
|
|
20240827,122100,47973548950,32800,32800,32850,32750,2557
|
|
20240827,122000,47889704750,32800,32850,32850,32800,415
|
|
20240827,121900,47876091900,32850,32750,32850,32750,2719
|
|
20240827,121800,47786842200,32750,32750,32800,32750,396
|
|
20240827,121700,47773869950,32750,32800,32800,32750,387
|
|
20240827,121600,47761190200,32750,32800,32800,32750,1101
|
|
20240827,121500,47725091750,32750,32750,32800,32750,1292
|
|
20240827,121400,47682778000,32800,32800,32800,32750,1104
|
|
20240827,121300,47646591500,32750,32800,32800,32750,460
|
|
20240827,121200,47631509550,32750,32800,32800,32750,622
|
|
20240827,121100,47611137700,32800,32800,32850,32750,274
|
|
20240827,121000,47602156350,32800,32850,32850,32750,637
|
|
20240827,120900,47581277600,32750,32800,32850,32750,913
|
|
20240827,120800,47551332750,32800,32800,32850,32800,757
|
|
20240827,120700,47526500150,32800,32800,32850,32800,731
|
|
20240827,120600,47502515700,32800,32800,32850,32800,302
|
|
20240827,120500,47492599850,32800,32800,32850,32800,1212
|
|
20240827,120400,47452837000,32850,32800,32850,32800,382
|
|
20240827,120300,47440301050,32850,32800,32850,32750,379
|
|
20240827,120200,47427878750,32800,32750,32800,32750,801
|
|
20240827,120100,47401631050,32750,32800,32800,32750,432
|
|
20240827,120000,47387470350,32750,32800,32800,32750,381
|
|
20240827,115900,47374984800,32800,32750,32800,32750,1567
|
|
20240827,115800,47323642900,32800,32800,32800,32750,602
|
|
20240827,115700,47303915350,32750,32800,32850,32750,844
|
|
20240827,115600,47276255550,32800,32750,32850,32750,1504
|
|
20240827,115500,47226934950,32800,32750,32800,32750,675
|
|
20240827,115400,47204819400,32800,32800,32800,32750,609
|
|
20240827,115300,47184868350,32800,32800,32800,32750,1520
|
|
20240827,115200,47135070000,32800,32800,32850,32800,781
|
|
20240827,115100,47109452600,32800,32750,32850,32750,5445
|
|
20240827,115000,46930632000,32800,32750,32800,32750,905
|
|
20240827,114900,46900983350,32750,32750,32800,32750,323
|
|
20240827,114800,46890395700,32850,32800,32850,32750,1006
|
|
20240827,114700,46857392550,32800,32750,32850,32750,1371
|
|
20240827,114600,46812435300,32800,32800,32800,32750,2266
|
|
20240827,114500,46738126300,32750,32800,32800,32750,1343
|
|
20240827,114400,46694085750,32800,32800,32800,32750,1331
|
|
20240827,114300,46650470000,32800,32800,32800,32750,791
|
|
20240827,114200,46624548650,32800,32850,32850,32750,4936
|
|
20240827,114100,46462688150,32850,32800,32850,32800,426
|
|
20240827,114000,46448713950,32800,32850,32850,32800,725
|
|
20240827,113900,46424931750,32850,32800,32850,32800,532
|
|
20240827,113800,46407471450,32800,32800,32850,32750,1622
|
|
20240827,113700,46354270800,32850,32800,32850,32750,1449
|
|
20240827,113600,46306767700,32750,32800,32850,32750,1597
|
|
20240827,113500,46254375350,32800,32850,32850,32800,1398
|
|
20240827,113400,46208485750,32800,32800,32850,32750,1968
|
|
20240827,113300,46143931000,32850,32800,32850,32800,776
|
|
20240827,113200,46118477300,32800,32800,32850,32800,934
|
|
20240827,113100,46087842000,32800,32850,32850,32800,839
|
|
20240827,113000,46060311400,32850,32800,32850,32800,883
|
|
20240827,112900,46031345550,32800,32800,32850,32800,775
|
|
20240827,112800,46005920650,32800,32800,32850,32750,5268
|
|
20240827,112700,45833166700,32800,32800,32800,32750,613
|
|
20240827,112600,45813079950,32800,32800,32850,32750,5120
|
|
20240827,112500,45645181750,32800,32850,32850,32800,2320
|
|
20240827,112400,45569075500,32800,32800,32850,32800,569
|
|
20240827,112300,45550406000,32800,32800,32850,32800,1127
|
|
20240827,112200,45513404200,32800,32800,32850,32800,1129
|
|
20240827,112100,45476361800,32800,32850,32850,32800,1216
|
|
20240827,112000,45436474750,32850,32850,32850,32800,690
|
|
20240827,111900,45413834850,32850,32800,32850,32800,1317
|
|
20240827,111800,45370616500,32800,32800,32850,32800,1115
|
|
20240827,111700,45334043850,32850,32800,32850,32800,1165
|
|
20240827,111600,45295806050,32800,32850,32850,32800,702
|
|
20240827,111500,45272778800,32800,32800,32850,32800,1371
|
|
20240827,111400,45227806800,32850,32900,32900,32800,7563
|
|
20240827,111300,44979427700,32900,32850,32900,32850,568
|
|
20240827,111200,44960757950,32850,32850,32900,32850,695
|
|
20240827,111100,44937918200,32850,32900,32900,32850,842
|
|
20240827,111000,44910240650,32900,32850,32900,32850,1034
|
|
20240827,110900,44876271100,32850,32900,32900,32850,848
|
|
20240827,110800,44848408800,32850,32850,32900,32850,1947
|
|
20240827,110700,44784428150,32850,32950,32950,32850,2313
|
|
20240827,110600,44708342850,32950,32900,32950,32900,299
|
|
20240827,110500,44698503750,32900,32900,32950,32900,1284
|
|
20240827,110400,44656248500,32900,32900,32900,32850,1078
|
|
20240827,110300,44620815550,32900,32900,32900,32850,1067
|
|
20240827,110200,44585750050,32850,32900,32900,32850,955
|
|
20240827,110100,44554374550,32850,32900,32950,32850,1173
|
|
20240827,110000,44515793050,32850,32900,32900,32850,1536
|
|
20240827,105900,44465313750,32850,32900,32900,32850,283
|
|
20240827,105800,44456009050,32850,32900,32950,32850,1112
|
|
20240827,105700,44419461950,32950,32900,32950,32850,1183
|
|
20240827,105600,44380533500,32900,32850,32950,32850,1828
|
|
20240827,105500,44320414200,32850,32900,32900,32850,424
|
|
20240827,105400,44306477200,32900,32850,32900,32850,1211
|
|
20240827,105300,44266679200,32900,32850,32900,32850,998
|
|
20240827,105200,44233892900,32900,32850,32900,32850,5973
|
|
20240827,105100,44037415650,32850,32850,32900,32850,2005
|
|
20240827,105000,43971544250,32850,32850,32900,32850,1596
|
|
20240827,104900,43919066450,32850,32900,32900,32850,709
|
|
20240827,104800,43895759850,32850,32900,32900,32850,853
|
|
20240827,104700,43867737750,32900,32900,32900,32850,434
|
|
20240827,104600,43853477550,32900,32850,32900,32850,3155
|
|
20240827,104500,43749739850,32850,32850,32900,32850,480
|
|
20240827,104400,43733971750,32850,32850,32900,32850,637
|
|
20240827,104300,43713032850,32850,32850,32900,32850,970
|
|
20240827,104200,43681139100,32850,32850,32900,32800,1396
|
|
20240827,104100,43635280000,32800,32800,32850,32800,486
|
|
20240827,104000,43619323750,32850,32850,32900,32850,1511
|
|
20240827,103900,43569677000,32850,32800,32900,32800,1021
|
|
20240827,103800,43536141000,32850,32850,32900,32850,1587
|
|
20240827,103700,43484006950,32900,32850,32900,32850,873
|
|
20240827,103600,43455316600,32900,32850,32900,32850,864
|
|
20240827,103500,43426922900,32850,32850,32900,32850,841
|
|
20240827,103400,43399290000,32850,32900,32950,32850,516
|
|
20240827,103300,43382326650,32900,32900,33000,32900,6077
|
|
20240827,103200,43182165550,32900,32950,32950,32900,1731
|
|
20240827,103100,43125172100,32950,32950,33000,32950,3538
|
|
20240827,103000,43008579600,33000,33000,33050,32950,1230
|
|
20240827,102900,42968001500,33000,33050,33100,33000,3569
|
|
20240827,102800,42850103750,33050,33050,33100,33000,4649
|
|
20240827,102700,42696412250,33050,33000,33050,32950,7884
|
|
20240827,102600,42436205600,33000,32950,33000,32900,4702
|
|
20240827,102500,42281147050,32950,32950,32950,32900,4687
|
|
20240827,102400,42126799300,32950,32900,32950,32900,952
|
|
20240827,102300,42095451950,32950,32950,32950,32900,559
|
|
20240827,102200,42077056650,32900,32850,32950,32850,2759
|
|
20240827,102100,41986207150,32900,32900,32900,32850,1156
|
|
20240827,102000,41948207600,32900,32850,32900,32800,3548
|
|
20240827,101900,41831655650,32800,32750,32850,32750,1484
|
|
20240827,101800,41782995500,32750,32750,32800,32700,8057
|
|
20240827,101700,41518982150,32800,32850,32900,32800,6984
|
|
20240827,101600,41289598150,32900,32800,32900,32800,3828
|
|
20240827,101500,41163857800,32800,32750,32850,32750,3363
|
|
20240827,101400,41053647600,32750,32700,32750,32700,1270
|
|
20240827,101300,41012107450,32700,32750,32750,32700,4430
|
|
20240827,101200,40867173050,32750,32750,32750,32700,4449
|
|
20240827,101100,40721563200,32800,32800,32800,32750,2300
|
|
20240827,101000,40646184850,32800,32850,32850,32750,1054
|
|
20240827,100900,40611615150,32850,32800,32850,32700,6836
|
|
20240827,100800,40387677200,32800,32800,32800,32750,1768
|
|
20240827,100700,40329714950,32800,32800,32800,32750,1323
|
|
20240827,100600,40286352250,32800,32750,32800,32750,1486
|
|
20240827,100500,40237685100,32750,32800,32800,32750,1645
|
|
20240827,100400,40183784000,32750,32900,32900,32750,4523
|
|
20240827,100300,40035350750,32900,32900,32950,32850,5134
|
|
20240827,100200,39866445900,32850,32850,32900,32800,2544
|
|
20240827,100100,39782906050,32850,32800,32850,32750,3173
|
|
20240827,100000,39678860500,32750,32700,32800,32700,2634
|
|
20240827,095900,39592653550,32700,32650,32750,32650,7427
|
|
20240827,095800,39349783250,32650,32900,32900,32650,24975
|
|
20240827,095700,38531109100,32900,32900,32950,32900,785
|
|
20240827,095600,38505274800,32900,32900,32950,32900,1989
|
|
20240827,095500,38439822450,32900,32900,32950,32850,3534
|
|
20240827,095400,38323640500,32850,32900,32900,32850,1967
|
|
20240827,095300,38258961250,32850,32850,32900,32850,1910
|
|
20240827,095200,38196173150,32850,32900,32950,32850,6563
|
|
20240827,095100,37980243750,32900,32900,33000,32850,4994
|
|
20240827,095000,37816034700,32850,33000,33050,32850,19172
|
|
20240827,094900,37184702750,33000,33050,33050,33000,9736
|
|
20240827,094800,36863412050,33000,33050,33100,33000,13354
|
|
20240827,094700,36422239550,33050,33150,33150,33050,6465
|
|
20240827,094600,36208172450,33150,33150,33150,33100,1846
|
|
20240827,094500,36147020750,33150,33100,33150,33050,2986
|
|
20240827,094400,36048185650,33050,33100,33100,33050,2134
|
|
20240827,094300,35977621500,33100,33100,33100,33050,3751
|
|
20240827,094200,35853602800,33100,33150,33150,33050,5818
|
|
20240827,094100,35660954200,33200,33150,33200,33100,4781
|
|
20240827,094000,35502474200,33150,33250,33250,33100,2319
|
|
20240827,093900,35425570350,33250,33200,33250,33100,1928
|
|
20240827,093800,35361589100,33150,33150,33200,33150,2195
|
|
20240827,093700,35288775700,33200,33200,33250,33100,9971
|
|
20240827,093600,34957741150,33250,33200,33250,33150,2503
|
|
20240827,093500,34874566500,33200,33100,33250,33050,9565
|
|
20240827,093400,34557944000,33100,33100,33150,33050,3081
|
|
20240827,093300,34455963650,33100,33150,33150,33050,8525
|
|
20240827,093200,34173715900,33150,33050,33250,33050,7703
|
|
20240827,093100,33918411450,33050,33100,33100,33000,8313
|
|
20240827,093000,33643597650,33150,33200,33250,33050,13831
|
|
20240827,092900,33185918900,33200,33250,33300,33200,5173
|
|
20240827,092800,33014083950,33300,33400,33450,33250,6863
|
|
20240827,092700,32785387200,33400,33450,33500,33400,3363
|
|
20240827,092600,32672884300,33450,33500,33550,33450,3457
|
|
20240827,092500,32557125750,33550,33550,33550,33450,6468
|
|
20240827,092400,32340337700,33550,33500,33550,33300,23448
|
|
20240827,092300,31555880350,33500,33400,33500,33400,10541
|
|
20240827,092200,31203154150,33400,33350,33400,33250,15403
|
|
20240827,092100,30689722150,33300,33350,33350,33300,3409
|
|
20240827,092000,30576189600,33300,33300,33350,33300,5845
|
|
20240827,091900,30381472900,33300,33300,33350,33250,6042
|
|
20240827,091800,30180280550,33300,33200,33300,33100,13025
|
|
20240827,091700,29748030350,33200,33050,33200,33000,15216
|
|
20240827,091600,29244065800,33050,33400,33450,32950,74369
|
|
20240827,091500,26779560700,33400,33550,33550,33400,13201
|
|
20240827,091400,26337533350,33550,33450,33650,33400,16472
|
|
20240827,091300,25785038500,33400,33400,33500,33350,8464
|
|
20240827,091200,25502046200,33400,33500,33600,33300,36903
|
|
20240827,091100,24267212800,33500,33350,33500,33350,16274
|
|
20240827,091000,23723285750,33350,33450,33550,33250,22330
|
|
20240827,090900,22978330900,33400,33500,33550,33250,51580
|
|
20240827,090800,21257077500,33550,33600,33650,33500,22766
|
|
20240827,090700,20493085950,33600,33900,33950,33500,50489
|
|
20240827,090600,18791754900,33950,34000,34100,33750,63667
|
|
20240827,090500,16632737050,33950,34300,34400,33950,88814
|
|
20240827,090400,13591284000,34250,33850,34300,33750,158359
|
|
20240827,090300,8198929450,33900,33850,34000,33800,73388
|
|
20240827,090200,5708231600,33850,34000,34000,33750,75016
|
|
20240827,090100,3169503700,33950,33100,34100,33000,64541
|
|
20240827,090000,994555350,33100,32600,33150,32600,29007
|