660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,195700,1102852800,22300,22300,22300,22300,865
|
|
20240827,195600,1102852800,22300,22300,22300,22300,0
|
|
20240827,195500,1102852800,22300,22300,22300,22300,0
|
|
20240827,195400,1102852800,22300,22300,22300,22300,0
|
|
20240827,195300,1102852800,22300,22300,22300,22300,0
|
|
20240827,195200,1102852800,22300,22300,22300,22300,0
|
|
20240827,195100,1102852800,22300,22300,22300,22300,0
|
|
20240827,195000,1102852800,22300,22300,22300,22300,0
|
|
20240827,194900,1102852800,22300,22300,22300,22300,0
|
|
20240827,194800,1102852800,22300,22300,22300,22300,0
|
|
20240827,194700,1102852800,22300,22300,22300,22300,0
|
|
20240827,194600,1102852800,22300,22300,22300,22300,0
|
|
20240827,194500,1102852800,22300,22300,22300,22300,0
|
|
20240827,194400,1102852800,22300,22300,22300,22300,0
|
|
20240827,194300,1102852800,22300,22300,22300,22300,0
|
|
20240827,194200,1102852800,22300,22300,22300,22300,0
|
|
20240827,194100,1102852800,22300,22300,22300,22300,0
|
|
20240827,194000,1102852800,22300,22300,22300,22300,0
|
|
20240827,193900,1102852800,22300,22300,22300,22300,0
|
|
20240827,193800,1102852800,22300,22300,22300,22300,0
|
|
20240827,193700,1102852800,22300,22300,22300,22300,0
|
|
20240827,193600,1102852800,22300,22300,22300,22300,0
|
|
20240827,193500,1102852800,22300,22300,22300,22300,0
|
|
20240827,193400,1102852800,22300,22300,22300,22300,0
|
|
20240827,193300,1102852800,22300,22300,22300,22300,0
|
|
20240827,193200,1102852800,22300,22300,22300,22300,0
|
|
20240827,193100,1102852800,22300,22300,22300,22300,0
|
|
20240827,193000,1102852800,22300,22300,22300,22300,0
|
|
20240827,192900,1102852800,22300,22300,22300,22300,0
|
|
20240827,192800,1102852800,22300,22300,22300,22300,0
|
|
20240827,192700,1102852800,22300,22300,22300,22300,865
|
|
20240827,192600,1102852800,22300,22300,22300,22300,0
|
|
20240827,192500,1102852800,22300,22300,22300,22300,0
|
|
20240827,192400,1102852800,22300,22300,22300,22300,0
|
|
20240827,192300,1102852800,22300,22300,22300,22300,0
|
|
20240827,192200,1102852800,22300,22300,22300,22300,0
|
|
20240827,192100,1102852800,22300,22300,22300,22300,0
|
|
20240827,192000,1102852800,22300,22300,22300,22300,0
|
|
20240827,191900,1102852800,22300,22300,22300,22300,0
|
|
20240827,191800,1102852800,22300,22300,22300,22300,0
|
|
20240827,191700,1102852800,22300,22300,22300,22300,0
|
|
20240827,191600,1102852800,22300,22300,22300,22300,0
|
|
20240827,191500,1102852800,22300,22300,22300,22300,0
|
|
20240827,191400,1102852800,22300,22300,22300,22300,0
|
|
20240827,191300,1102852800,22300,22300,22300,22300,0
|
|
20240827,191200,1102852800,22300,22300,22300,22300,0
|
|
20240827,191100,1102852800,22300,22300,22300,22300,0
|
|
20240827,191000,1102852800,22300,22300,22300,22300,0
|
|
20240827,190900,1102852800,22300,22300,22300,22300,0
|
|
20240827,190800,1102852800,22300,22300,22300,22300,0
|
|
20240827,190700,1102852800,22300,22300,22300,22300,0
|
|
20240827,190600,1102852800,22300,22300,22300,22300,0
|
|
20240827,190500,1102852800,22300,22300,22300,22300,0
|
|
20240827,190400,1102852800,22300,22300,22300,22300,0
|
|
20240827,190300,1102852800,22300,22300,22300,22300,0
|
|
20240827,190200,1102852800,22300,22300,22300,22300,0
|
|
20240827,190100,1102852800,22300,22300,22300,22300,0
|
|
20240827,190000,1102852800,22300,22300,22300,22300,0
|
|
20240827,185900,1102852800,22300,22300,22300,22300,0
|
|
20240827,185800,1102852800,22300,22300,22300,22300,0
|
|
20240827,185700,1102852800,22300,22300,22300,22300,865
|
|
20240827,185600,1102852800,22300,22300,22300,22300,0
|
|
20240827,185500,1102852800,22300,22300,22300,22300,0
|
|
20240827,185400,1102852800,22300,22300,22300,22300,0
|
|
20240827,185300,1102852800,22300,22300,22300,22300,0
|
|
20240827,185200,1102852800,22300,22300,22300,22300,0
|
|
20240827,185100,1102852800,22300,22300,22300,22300,0
|
|
20240827,185000,1102852800,22300,22300,22300,22300,0
|
|
20240827,184900,1102852800,22300,22300,22300,22300,0
|
|
20240827,184800,1102852800,22300,22300,22300,22300,0
|
|
20240827,184700,1102852800,22300,22300,22300,22300,0
|
|
20240827,184600,1102852800,22300,22300,22300,22300,0
|
|
20240827,184500,1102852800,22300,22300,22300,22300,0
|
|
20240827,184400,1102852800,22300,22300,22300,22300,0
|
|
20240827,184300,1102852800,22300,22300,22300,22300,0
|
|
20240827,184200,1102852800,22300,22300,22300,22300,0
|
|
20240827,184100,1102852800,22300,22300,22300,22300,0
|
|
20240827,184000,1102852800,22300,22300,22300,22300,0
|
|
20240827,183900,1102852800,22300,22300,22300,22300,0
|
|
20240827,183800,1102852800,22300,22300,22300,22300,0
|
|
20240827,183700,1102852800,22300,22300,22300,22300,0
|
|
20240827,183600,1102852800,22300,22300,22300,22300,0
|
|
20240827,183500,1102852800,22300,22300,22300,22300,0
|
|
20240827,183400,1102852800,22300,22300,22300,22300,0
|
|
20240827,183300,1102852800,22300,22300,22300,22300,0
|
|
20240827,183200,1102852800,22300,22300,22300,22300,0
|
|
20240827,183100,1102852800,22300,22300,22300,22300,0
|
|
20240827,183000,1102852800,22300,22300,22300,22300,0
|
|
20240827,182900,1102852800,22300,22300,22300,22300,0
|
|
20240827,182800,1102852800,22300,22300,22300,22300,0
|
|
20240827,182700,1102852800,22300,22300,22300,22300,865
|
|
20240827,182600,1102852800,22300,22300,22300,22300,0
|
|
20240827,182500,1102852800,22300,22300,22300,22300,0
|
|
20240827,182400,1102852800,22300,22300,22300,22300,0
|
|
20240827,182300,1102852800,22300,22300,22300,22300,0
|
|
20240827,182200,1102852800,22300,22300,22300,22300,0
|
|
20240827,182100,1102852800,22300,22300,22300,22300,0
|
|
20240827,182000,1102852800,22300,22300,22300,22300,0
|
|
20240827,181900,1102852800,22300,22300,22300,22300,0
|
|
20240827,181800,1102852800,22300,22300,22300,22300,0
|
|
20240827,181700,1102852800,22300,22300,22300,22300,0
|
|
20240827,181600,1102852800,22300,22300,22300,22300,0
|
|
20240827,181500,1102852800,22300,22300,22300,22300,0
|
|
20240827,181400,1102852800,22300,22300,22300,22300,0
|
|
20240827,181300,1102852800,22300,22300,22300,22300,0
|
|
20240827,181200,1102852800,22300,22300,22300,22300,0
|
|
20240827,181100,1102852800,22300,22300,22300,22300,0
|
|
20240827,181000,1102852800,22300,22300,22300,22300,0
|
|
20240827,180900,1102852800,22300,22300,22300,22300,0
|
|
20240827,180800,1102852800,22300,22300,22300,22300,0
|
|
20240827,180700,1102852800,22300,22300,22300,22300,0
|
|
20240827,180600,1102852800,22300,22300,22300,22300,0
|
|
20240827,180500,1102852800,22300,22300,22300,22300,0
|
|
20240827,180400,1102852800,22300,22300,22300,22300,0
|
|
20240827,180300,1102852800,22300,22300,22300,22300,0
|
|
20240827,180200,1102852800,22300,22300,22300,22300,0
|
|
20240827,180100,1102852800,22300,22300,22300,22300,0
|
|
20240827,180000,1102852800,22300,22300,22300,22300,0
|
|
20240827,175900,1102852800,22300,22300,22300,22300,0
|
|
20240827,175800,1102852800,22300,22300,22300,22300,0
|
|
20240827,175700,1102852800,22300,22300,22300,22300,865
|
|
20240827,175600,1102852800,22300,22300,22300,22300,0
|
|
20240827,175500,1102852800,22300,22300,22300,22300,0
|
|
20240827,175400,1102852800,22300,22300,22300,22300,0
|
|
20240827,175300,1102852800,22300,22300,22300,22300,0
|
|
20240827,175200,1102852800,22300,22300,22300,22300,0
|
|
20240827,175100,1102852800,22300,22300,22300,22300,0
|
|
20240827,175000,1102852800,22300,22300,22300,22300,0
|
|
20240827,174900,1102852800,22300,22300,22300,22300,0
|
|
20240827,174800,1102852800,22300,22300,22300,22300,0
|
|
20240827,174700,1102852800,22300,22300,22300,22300,0
|
|
20240827,174600,1102852800,22300,22300,22300,22300,0
|
|
20240827,174500,1102852800,22300,22300,22300,22300,0
|
|
20240827,174400,1102852800,22300,22300,22300,22300,0
|
|
20240827,174300,1102852800,22300,22300,22300,22300,0
|
|
20240827,174200,1102852800,22300,22300,22300,22300,0
|
|
20240827,174100,1102852800,22300,22300,22300,22300,0
|
|
20240827,174000,1102852800,22300,22300,22300,22300,0
|
|
20240827,173900,1102852800,22300,22300,22300,22300,0
|
|
20240827,173800,1102852800,22300,22300,22300,22300,0
|
|
20240827,173700,1102852800,22300,22300,22300,22300,0
|
|
20240827,173600,1102852800,22300,22300,22300,22300,0
|
|
20240827,173500,1102852800,22300,22300,22300,22300,0
|
|
20240827,173400,1102852800,22300,22300,22300,22300,0
|
|
20240827,173300,1102852800,22300,22300,22300,22300,0
|
|
20240827,173200,1102852800,22300,22300,22300,22300,0
|
|
20240827,173100,1102852800,22300,22300,22300,22300,0
|
|
20240827,173000,1102852800,22300,22300,22300,22300,0
|
|
20240827,172900,1102852800,22300,22300,22300,22300,0
|
|
20240827,172800,1102852800,22300,22300,22300,22300,0
|
|
20240827,172700,1102852800,22300,22300,22300,22300,865
|
|
20240827,172600,1102852800,22300,22300,22300,22300,0
|
|
20240827,172500,1102852800,22300,22300,22300,22300,0
|
|
20240827,172400,1102852800,22300,22300,22300,22300,0
|
|
20240827,172300,1102852800,22300,22300,22300,22300,0
|
|
20240827,172200,1102852800,22300,22300,22300,22300,0
|
|
20240827,172100,1102852800,22300,22300,22300,22300,0
|
|
20240827,172000,1102852800,22300,22300,22300,22300,0
|
|
20240827,171900,1102852800,22300,22300,22300,22300,0
|
|
20240827,171800,1102852800,22300,22300,22300,22300,0
|
|
20240827,171700,1102852800,22300,22300,22300,22300,0
|
|
20240827,171600,1102852800,22300,22300,22300,22300,0
|
|
20240827,171500,1102852800,22300,22300,22300,22300,0
|
|
20240827,171400,1102852800,22300,22300,22300,22300,0
|
|
20240827,171300,1102852800,22300,22300,22300,22300,0
|
|
20240827,171200,1102852800,22300,22300,22300,22300,0
|
|
20240827,171100,1102852800,22300,22300,22300,22300,0
|
|
20240827,171000,1102852800,22300,22300,22300,22300,0
|
|
20240827,170900,1102852800,22300,22300,22300,22300,0
|
|
20240827,170800,1102852800,22300,22300,22300,22300,0
|
|
20240827,170700,1102852800,22300,22300,22300,22300,0
|
|
20240827,170600,1102852800,22300,22300,22300,22300,0
|
|
20240827,170500,1102852800,22300,22300,22300,22300,0
|
|
20240827,170400,1102852800,22300,22300,22300,22300,0
|
|
20240827,170300,1102852800,22300,22300,22300,22300,0
|
|
20240827,170200,1102852800,22300,22300,22300,22300,0
|
|
20240827,170100,1102852800,22300,22300,22300,22300,0
|
|
20240827,170000,1102852800,22300,22300,22300,22300,0
|
|
20240827,165900,1102852800,22300,22300,22300,22300,0
|
|
20240827,165800,1102852800,22300,22300,22300,22300,0
|
|
20240827,165700,1102852800,22300,22300,22300,22300,865
|
|
20240827,165600,1102852800,22300,22300,22300,22300,0
|
|
20240827,165500,1102852800,22300,22300,22300,22300,0
|
|
20240827,165400,1102852800,22300,22300,22300,22300,0
|
|
20240827,165300,1102852800,22300,22300,22300,22300,0
|
|
20240827,165200,1102852800,22300,22300,22300,22300,0
|
|
20240827,165100,1102852800,22300,22300,22300,22300,0
|
|
20240827,165000,1102852800,22300,22300,22300,22300,0
|
|
20240827,164900,1102852800,22300,22300,22300,22300,0
|
|
20240827,164800,1102852800,22300,22300,22300,22300,0
|
|
20240827,164700,1102852800,22300,22300,22300,22300,0
|
|
20240827,164600,1102852800,22300,22300,22300,22300,0
|
|
20240827,164500,1102852800,22300,22300,22300,22300,0
|
|
20240827,164400,1102852800,22300,22300,22300,22300,0
|
|
20240827,164300,1102852800,22300,22300,22300,22300,0
|
|
20240827,164200,1102852800,22300,22300,22300,22300,0
|
|
20240827,164100,1102852800,22300,22300,22300,22300,0
|
|
20240827,164000,1102852800,22300,22300,22300,22300,0
|
|
20240827,163900,1102852800,22300,22300,22300,22300,0
|
|
20240827,163800,1102852800,22300,22300,22300,22300,0
|
|
20240827,163700,1102852800,22300,22300,22300,22300,0
|
|
20240827,163600,1102852800,22300,22300,22300,22300,0
|
|
20240827,163500,1102852800,22300,22300,22300,22300,0
|
|
20240827,163400,1102852800,22300,22300,22300,22300,0
|
|
20240827,163300,1102852800,22300,22300,22300,22300,0
|
|
20240827,163200,1102852800,22300,22300,22300,22300,0
|
|
20240827,163100,1102852800,22300,22300,22300,22300,0
|
|
20240827,163000,1102852800,22300,22300,22300,22300,0
|
|
20240827,162900,1102852800,22300,22300,22300,22300,0
|
|
20240827,162800,1102852800,22300,22300,22300,22300,0
|
|
20240827,162700,1102852800,22300,22300,22300,22300,865
|
|
20240827,162600,1102852800,22300,22300,22300,22300,0
|
|
20240827,162500,1102852800,22300,22300,22300,22300,0
|
|
20240827,162400,1102852800,22300,22300,22300,22300,0
|
|
20240827,162300,1102852800,22300,22300,22300,22300,0
|
|
20240827,162200,1102852800,22300,22300,22300,22300,0
|
|
20240827,162100,1102852800,22300,22300,22300,22300,0
|
|
20240827,162000,1102852800,22300,22300,22300,22300,0
|
|
20240827,161900,1102852800,22300,22300,22300,22300,0
|
|
20240827,161800,1102852800,22300,22300,22300,22300,0
|
|
20240827,161700,1102852800,22300,22300,22300,22300,0
|
|
20240827,161600,1102852800,22300,22300,22300,22300,0
|
|
20240827,161500,1102852800,22300,22300,22300,22300,0
|
|
20240827,161400,1102852800,22300,22300,22300,22300,0
|
|
20240827,161300,1102852800,22300,22300,22300,22300,0
|
|
20240827,161200,1102852800,22300,22300,22300,22300,0
|
|
20240827,161100,1102852800,22300,22300,22300,22300,0
|
|
20240827,161000,1102852800,22300,22300,22300,22300,0
|
|
20240827,160900,1102852800,22300,22300,22300,22300,0
|
|
20240827,160800,1102852800,22300,22300,22300,22300,0
|
|
20240827,160700,1102852800,22300,22300,22300,22300,0
|
|
20240827,160600,1102852800,22300,22300,22300,22300,0
|
|
20240827,160500,1102852800,22300,22300,22300,22300,0
|
|
20240827,160400,1102852800,22300,22300,22300,22300,0
|
|
20240827,160300,1102852800,22300,22300,22300,22300,0
|
|
20240827,160200,1102852800,22300,22300,22300,22300,0
|
|
20240827,160100,1102852800,22300,22300,22300,22300,0
|
|
20240827,160000,1102852800,22300,22300,22300,22300,0
|
|
20240827,155900,1102852800,22300,22300,22300,22300,0
|
|
20240827,155800,1102852800,22300,22300,22300,22300,0
|
|
20240827,155700,1102852800,22300,22300,22300,22300,865
|
|
20240827,155600,1102852800,22300,22300,22300,22300,0
|
|
20240827,155500,1102852800,22300,22300,22300,22300,0
|
|
20240827,155400,1102852800,22300,22300,22300,22300,0
|
|
20240827,155300,1102852800,22300,22300,22300,22300,0
|
|
20240827,155200,1102852800,22300,22300,22300,22300,0
|
|
20240827,155100,1102852800,22300,22300,22300,22300,0
|
|
20240827,155000,1102852800,22300,22300,22300,22300,0
|
|
20240827,154900,1102852800,22300,22300,22300,22300,0
|
|
20240827,154800,1102852800,22300,22300,22300,22300,0
|
|
20240827,154700,1102852800,22300,22300,22300,22300,0
|
|
20240827,154600,1102852800,22300,22300,22300,22300,0
|
|
20240827,154500,1102852800,22300,22300,22300,22300,0
|
|
20240827,154400,1102852800,22300,22300,22300,22300,0
|
|
20240827,154300,1102852800,22300,22300,22300,22300,0
|
|
20240827,154200,1102852800,22300,22300,22300,22300,0
|
|
20240827,154100,1102852800,22300,22300,22300,22300,0
|
|
20240827,154000,1102852800,22300,22300,22300,22300,0
|
|
20240827,153900,1102852800,22300,22300,22300,22300,0
|
|
20240827,153800,1102852800,22300,22300,22300,22300,0
|
|
20240827,153700,1102852800,22300,22300,22300,22300,0
|
|
20240827,153600,1102852800,22300,22300,22300,22300,0
|
|
20240827,153500,1102852800,22300,22300,22300,22300,0
|
|
20240827,153400,1102852800,22300,22300,22300,22300,0
|
|
20240827,153300,1102852800,22300,22300,22300,22300,0
|
|
20240827,153200,1102852800,22300,22300,22300,22300,0
|
|
20240827,153100,1102852800,22300,22300,22300,22300,0
|
|
20240827,153000,1102852800,22300,22300,22300,22300,865
|
|
20240827,152900,1083563300,22300,22300,22300,22300,0
|
|
20240827,152800,1083563300,22300,22300,22300,22300,0
|
|
20240827,152700,1083563300,22300,22300,22300,22300,0
|
|
20240827,152600,1083563300,22300,22300,22300,22300,0
|
|
20240827,152500,1083563300,22300,22300,22300,22300,0
|
|
20240827,152400,1083563300,22300,22300,22300,22300,0
|
|
20240827,152300,1083563300,22300,22300,22300,22300,0
|
|
20240827,152200,1083563300,22300,22300,22300,22300,0
|
|
20240827,152100,1083563300,22300,22300,22300,22300,0
|
|
20240827,152000,1083563300,22300,22300,22300,22300,0
|
|
20240827,151900,1083563300,22300,22200,22300,22150,436
|
|
20240827,151800,1073869450,22200,22200,22250,22200,200
|
|
20240827,151700,1069421600,22200,22200,22200,22150,177
|
|
20240827,151600,1065492600,22150,22150,22200,22150,114
|
|
20240827,151500,1062964750,22200,22200,22200,22200,0
|
|
20240827,151400,1062964750,22200,22150,22200,22150,155
|
|
20240827,151300,1059528750,22150,22100,22150,22100,60
|
|
20240827,151200,1058200000,22150,22150,22150,22150,55
|
|
20240827,151100,1056981750,22100,22100,22100,22100,26
|
|
20240827,151000,1056407150,22100,22100,22100,22100,0
|
|
20240827,150900,1056407150,22100,22100,22100,22100,26
|
|
20240827,150800,1055832550,22050,22050,22050,22050,9
|
|
20240827,150700,1055634100,22100,22100,22100,22100,0
|
|
20240827,150600,1055634100,22100,22100,22100,22100,33
|
|
20240827,150500,1054904800,22100,22100,22100,22100,0
|
|
20240827,150400,1054904800,22100,22100,22100,22100,11
|
|
20240827,150300,1054661700,22100,22100,22100,22100,0
|
|
20240827,150200,1054661700,22100,22100,22100,22100,0
|
|
20240827,150100,1054661700,22100,22100,22100,22100,0
|
|
20240827,150000,1054661700,22100,22100,22150,22100,52
|
|
20240827,145900,1053512450,22100,22100,22100,22100,0
|
|
20240827,145800,1053512450,22100,22100,22100,22100,50
|
|
20240827,145700,1052407450,22150,22150,22150,22150,55
|
|
20240827,145600,1051189200,22050,22100,22100,22050,102
|
|
20240827,145500,1048938450,22150,22150,22150,22150,0
|
|
20240827,145400,1048938450,22150,22150,22150,22150,0
|
|
20240827,145300,1048938450,22150,22100,22150,22100,8
|
|
20240827,145200,1048761600,22100,22150,22150,22100,62
|
|
20240827,145100,1047388900,22150,22150,22150,22150,8
|
|
20240827,145000,1047211700,22200,22150,22200,22150,26
|
|
20240827,144900,1046634550,22150,22150,22150,22150,3
|
|
20240827,144800,1046568100,22150,22150,22150,22150,3
|
|
20240827,144700,1046501650,22150,22150,22150,22150,11
|
|
20240827,144600,1046258000,22250,22250,22250,22250,0
|
|
20240827,144500,1046258000,22250,22250,22250,22250,0
|
|
20240827,144400,1046258000,22250,21950,22250,21950,2102
|
|
20240827,144300,999802300,21950,22000,22050,21950,114
|
|
20240827,144200,997290000,22000,22000,22000,22000,25
|
|
20240827,144100,996740000,22050,22000,22050,22000,22
|
|
20240827,144000,996255950,22000,22000,22000,22000,2
|
|
20240827,143900,996211950,22000,22000,22000,22000,25
|
|
20240827,143800,995661950,22050,22050,22050,22050,0
|
|
20240827,143700,995661950,22050,22000,22050,22000,32
|
|
20240827,143600,994957850,22000,21950,22000,21950,55
|
|
20240827,143500,993747900,21900,21900,21900,21900,0
|
|
20240827,143400,993747900,21900,21900,21900,21900,0
|
|
20240827,143300,993747900,21900,21900,21900,21900,10
|
|
20240827,143200,993528900,21850,21800,21850,21800,5
|
|
20240827,143100,993419750,21750,21750,21750,21750,38
|
|
20240827,143000,992593250,21650,21550,21700,21550,187
|
|
20240827,142900,988546150,21550,21550,21600,21550,132
|
|
20240827,142800,985700850,21550,21550,21600,21550,164
|
|
20240827,142700,982164450,21600,21550,21600,21550,148
|
|
20240827,142600,978972200,21600,21550,21650,21550,186
|
|
20240827,142500,974957400,21550,21550,21650,21550,239
|
|
20240827,142400,969795850,21600,21600,21650,21550,264
|
|
20240827,142300,964091150,21600,21650,21650,21600,174
|
|
20240827,142200,960329550,21650,21600,21650,21600,166
|
|
20240827,142100,956741350,21650,21650,21700,21600,248
|
|
20240827,142000,951379350,21650,21700,21700,21600,171
|
|
20240827,141900,947678750,21700,21650,21700,21600,170
|
|
20240827,141800,944001700,21700,21650,21700,21600,448
|
|
20240827,141700,934297000,21700,21700,21750,21650,1240
|
|
20240827,141600,907395800,21750,21800,21850,21750,240
|
|
20240827,141500,902166050,21750,21800,21800,21750,152
|
|
20240827,141400,898856850,21800,21800,21850,21750,277
|
|
20240827,141300,892815600,21800,21900,21900,21800,154
|
|
20240827,141200,889446100,21900,22050,22050,21900,673
|
|
20240827,141100,874647100,22050,22050,22050,22050,165
|
|
20240827,141000,871008850,22050,22100,22100,22050,143
|
|
20240827,140900,867853200,22150,22150,22150,22150,0
|
|
20240827,140800,867853200,22150,22150,22150,22150,0
|
|
20240827,140700,867853200,22150,22150,22150,22150,0
|
|
20240827,140600,867853200,22150,22100,22150,22100,26
|
|
20240827,140500,867277350,22150,22150,22150,22150,0
|
|
20240827,140400,867277350,22150,22150,22150,22150,0
|
|
20240827,140300,867277350,22150,22150,22150,22150,1
|
|
20240827,140200,867255200,22150,22150,22150,22150,1
|
|
20240827,140100,867233050,22100,22100,22100,22100,10
|
|
20240827,140000,867012050,22050,22050,22050,22050,31
|
|
20240827,135900,866328500,22050,22050,22050,22050,0
|
|
20240827,135800,866328500,22050,22150,22150,22050,947
|
|
20240827,135700,845394200,22200,22200,22200,22200,25
|
|
20240827,135600,844839200,22200,22200,22200,22200,1
|
|
20240827,135500,844817000,22200,22200,22200,22200,0
|
|
20240827,135400,844817000,22200,22200,22200,22200,0
|
|
20240827,135300,844817000,22200,22200,22200,22200,0
|
|
20240827,135200,844817000,22200,22200,22200,22200,27
|
|
20240827,135100,844217600,22150,22150,22150,22150,0
|
|
20240827,135000,844217600,22150,22150,22150,22150,0
|
|
20240827,134900,844217600,22150,22150,22150,22150,19
|
|
20240827,134800,843796750,22200,22200,22200,22200,0
|
|
20240827,134700,843796750,22200,22200,22200,22200,25
|
|
20240827,134600,843241750,22200,22200,22200,22200,20
|
|
20240827,134500,842797750,22200,22200,22200,22200,0
|
|
20240827,134400,842797750,22200,22200,22200,22200,25
|
|
20240827,134300,842242750,22150,22200,22200,22150,162
|
|
20240827,134200,838647450,22250,22250,22250,22250,0
|
|
20240827,134100,838647450,22250,22250,22250,22250,0
|
|
20240827,134000,838647450,22250,22250,22250,22250,1
|
|
20240827,133900,838625200,22250,22250,22250,22250,0
|
|
20240827,133800,838625200,22250,22250,22250,22250,0
|
|
20240827,133700,838625200,22250,22250,22250,22250,25
|
|
20240827,133600,838068950,22250,22250,22250,22250,0
|
|
20240827,133500,838068950,22250,22250,22250,22250,0
|
|
20240827,133400,838068950,22250,22250,22250,22250,0
|
|
20240827,133300,838068950,22250,22200,22250,22200,144
|
|
20240827,133200,834865900,22250,22250,22250,22250,0
|
|
20240827,133100,834865900,22250,22250,22250,22250,0
|
|
20240827,133000,834865900,22250,22250,22250,22250,0
|
|
20240827,132900,834865900,22250,22250,22250,22250,0
|
|
20240827,132800,834865900,22250,22200,22250,22200,112
|
|
20240827,132700,832378250,22200,22200,22200,22200,0
|
|
20240827,132600,832378250,22200,22200,22200,22200,0
|
|
20240827,132500,832378250,22200,22200,22200,22200,0
|
|
20240827,132400,832378250,22200,22200,22200,22150,237
|
|
20240827,132300,827117450,22200,22200,22200,22200,0
|
|
20240827,132200,827117450,22200,22200,22200,22200,25
|
|
20240827,132100,826562450,22200,22200,22200,22200,0
|
|
20240827,132000,826562450,22200,22200,22200,22200,0
|
|
20240827,131900,826562450,22200,22200,22200,22200,0
|
|
20240827,131800,826562450,22200,22200,22200,22200,0
|
|
20240827,131700,826562450,22200,22200,22200,22200,0
|
|
20240827,131600,826562450,22200,22200,22200,22200,0
|
|
20240827,131500,826562450,22200,22200,22200,22200,0
|
|
20240827,131400,826562450,22200,22200,22200,22200,25
|
|
20240827,131300,826007450,22200,22200,22200,22200,0
|
|
20240827,131200,826007450,22200,22200,22200,22200,0
|
|
20240827,131100,826007450,22200,22200,22200,22200,0
|
|
20240827,131000,826007450,22200,22200,22200,22200,0
|
|
20240827,130900,826007450,22200,22150,22200,22150,300
|
|
20240827,130800,819347850,22150,22150,22150,22150,51
|
|
20240827,130700,818218200,22200,22200,22200,22200,0
|
|
20240827,130600,818218200,22200,22200,22200,22200,0
|
|
20240827,130500,818218200,22200,22200,22200,22200,0
|
|
20240827,130400,818218200,22200,22200,22200,22200,0
|
|
20240827,130300,818218200,22200,22200,22200,22200,0
|
|
20240827,130200,818218200,22200,22200,22200,22200,25
|
|
20240827,130100,817663200,22100,22100,22100,22100,0
|
|
20240827,130000,817663200,22100,22200,22200,22100,112
|
|
20240827,125900,815178000,22100,22150,22150,22100,40
|
|
20240827,125800,814292700,22200,22200,22200,22200,0
|
|
20240827,125700,814292700,22200,22200,22200,22200,0
|
|
20240827,125600,814292700,22200,22200,22200,22200,2
|
|
20240827,125500,814248300,22200,22200,22200,22200,0
|
|
20240827,125400,814248300,22200,22150,22200,22100,135
|
|
20240827,125300,811259200,22200,22200,22200,22200,0
|
|
20240827,125200,811259200,22200,22200,22200,22200,100
|
|
20240827,125100,809039200,22200,22200,22200,22200,25
|
|
20240827,125000,808484200,22200,22200,22200,22200,0
|
|
20240827,124900,808484200,22200,22200,22200,22200,0
|
|
20240827,124800,808484200,22200,22200,22200,22200,0
|
|
20240827,124700,808484200,22200,22200,22200,22200,190
|
|
20240827,124600,804266200,22150,22150,22200,22150,567
|
|
20240827,124500,791698250,22100,22100,22100,22100,0
|
|
20240827,124400,791698250,22100,22150,22150,22100,66
|
|
20240827,124300,790238150,22150,22150,22150,22150,0
|
|
20240827,124200,790238150,22150,22150,22150,22150,25
|
|
20240827,124100,789684400,22100,22100,22100,22100,54
|
|
20240827,124000,788491000,22100,22100,22100,22100,0
|
|
20240827,123900,788491000,22100,22100,22100,22100,0
|
|
20240827,123800,788491000,22100,22100,22100,22100,0
|
|
20240827,123700,788491000,22100,22100,22100,22100,112
|
|
20240827,123600,786015800,22100,22100,22100,22100,0
|
|
20240827,123500,786015800,22100,22100,22100,22100,0
|
|
20240827,123400,786015800,22100,22100,22100,22100,25
|
|
20240827,123300,785463300,22100,22100,22100,22100,0
|
|
20240827,123200,785463300,22100,22100,22100,22100,37
|
|
20240827,123100,784645600,22100,22100,22100,22100,0
|
|
20240827,123000,784645600,22100,22100,22100,22100,0
|
|
20240827,122900,784645600,22100,22100,22100,22100,10
|
|
20240827,122800,784424600,22100,22100,22100,22100,1
|
|
20240827,122700,784402500,22100,22100,22100,22100,29
|
|
20240827,122600,783761600,22100,22100,22100,22100,2
|
|
20240827,122500,783717400,22100,22100,22100,22100,0
|
|
20240827,122400,783717400,22100,22100,22100,22100,0
|
|
20240827,122300,783717400,22100,22100,22100,22100,0
|
|
20240827,122200,783717400,22100,22100,22100,22100,0
|
|
20240827,122100,783717400,22100,22100,22100,22100,0
|
|
20240827,122000,783717400,22100,22100,22100,22100,0
|
|
20240827,121900,783717400,22100,22100,22100,22100,25
|
|
20240827,121800,783164900,22100,22100,22100,22100,0
|
|
20240827,121700,783164900,22100,22100,22100,22100,0
|
|
20240827,121600,783164900,22100,22100,22100,22100,0
|
|
20240827,121500,783164900,22100,22100,22100,22100,0
|
|
20240827,121400,783164900,22100,22100,22100,22100,25
|
|
20240827,121300,782612400,22050,22050,22050,22050,0
|
|
20240827,121200,782612400,22050,22050,22050,22050,0
|
|
20240827,121100,782612400,22050,22050,22050,22050,22
|
|
20240827,121000,782127300,22100,22100,22100,22100,0
|
|
20240827,120900,782127300,22100,22100,22100,22100,25
|
|
20240827,120800,781574800,22050,22050,22050,22050,0
|
|
20240827,120700,781574800,22050,22050,22050,22050,0
|
|
20240827,120600,781574800,22050,22050,22050,22050,0
|
|
20240827,120500,781574800,22050,22050,22050,22050,15
|
|
20240827,120400,781244050,22050,22050,22050,22050,0
|
|
20240827,120300,781244050,22050,22050,22050,22050,0
|
|
20240827,120200,781244050,22050,22050,22050,22050,22
|
|
20240827,120100,780758950,22100,22100,22100,22100,0
|
|
20240827,120000,780758950,22100,22100,22100,22100,0
|
|
20240827,115900,780758950,22100,22100,22100,22100,5
|
|
20240827,115800,780648450,22050,22050,22050,22050,39
|
|
20240827,115700,779788500,22150,22150,22150,22150,25
|
|
20240827,115600,779234750,22050,22050,22050,22050,0
|
|
20240827,115500,779234750,22050,22050,22050,22050,1
|
|
20240827,115400,779212700,22150,22150,22150,22150,0
|
|
20240827,115300,779212700,22150,22100,22150,22100,26
|
|
20240827,115200,778638050,22050,22050,22050,22050,1
|
|
20240827,115100,778616000,22100,22100,22100,22100,0
|
|
20240827,115000,778616000,22100,22100,22100,22100,0
|
|
20240827,114900,778616000,22100,22100,22100,22100,25
|
|
20240827,114800,778063500,22100,22100,22100,22100,0
|
|
20240827,114700,778063500,22100,22100,22100,22100,0
|
|
20240827,114600,778063500,22100,22100,22100,22100,25
|
|
20240827,114500,777511000,22000,22000,22000,22000,40
|
|
20240827,114400,776631000,22000,22000,22000,22000,0
|
|
20240827,114300,776631000,22000,22000,22000,22000,0
|
|
20240827,114200,776631000,22000,22000,22000,22000,21
|
|
20240827,114100,776169000,22100,22100,22100,22100,25
|
|
20240827,114000,775616500,22000,22000,22000,22000,0
|
|
20240827,113900,775616500,22000,22100,22100,22000,227
|
|
20240827,113800,770611300,22100,22100,22100,22100,0
|
|
20240827,113700,770611300,22100,22100,22100,22100,0
|
|
20240827,113600,770611300,22100,22100,22100,22100,0
|
|
20240827,113500,770611300,22100,22100,22100,22100,1
|
|
20240827,113400,770589200,22150,22150,22150,22150,0
|
|
20240827,113300,770589200,22150,22150,22150,22150,25
|
|
20240827,113200,770035450,22100,22100,22100,22100,68
|
|
20240827,113100,768532650,22100,22100,22100,22100,0
|
|
20240827,113000,768532650,22100,22100,22100,22100,25
|
|
20240827,112900,767980150,22050,22050,22050,22050,0
|
|
20240827,112800,767980150,22050,22050,22050,22050,10
|
|
20240827,112700,767759650,22100,22100,22100,22100,25
|
|
20240827,112600,767207150,22050,22050,22050,22050,2
|
|
20240827,112500,767163050,22050,22050,22100,22050,148
|
|
20240827,112400,763894650,22050,22050,22050,22050,0
|
|
20240827,112300,763894650,22050,22100,22100,22050,26
|
|
20240827,112200,763320100,22100,22100,22100,22100,1
|
|
20240827,112100,763298000,22100,22100,22100,22100,0
|
|
20240827,112000,763298000,22100,22100,22100,22100,25
|
|
20240827,111900,762745500,22050,22050,22050,22050,0
|
|
20240827,111800,762745500,22050,22050,22050,22050,15
|
|
20240827,111700,762414750,22100,22100,22100,22100,25
|
|
20240827,111600,761862250,22050,22050,22050,22050,0
|
|
20240827,111500,761862250,22050,22050,22050,22050,10
|
|
20240827,111400,761641750,22050,22100,22100,22050,47
|
|
20240827,111300,760604150,22050,22050,22050,22050,0
|
|
20240827,111200,760604150,22050,22050,22050,22050,11
|
|
20240827,111100,760361600,22100,22100,22100,22100,25
|
|
20240827,111000,759809100,22000,22000,22000,22000,0
|
|
20240827,110900,759809100,22000,22000,22000,22000,19
|
|
20240827,110800,759391100,22050,22050,22050,22050,25
|
|
20240827,110700,758839850,22000,22050,22050,22000,33
|
|
20240827,110600,758112550,22050,22050,22050,22050,1
|
|
20240827,110500,758090500,22100,22100,22100,22100,0
|
|
20240827,110400,758090500,22100,22100,22100,22100,60
|
|
20240827,110300,756764500,22100,22050,22100,22050,30
|
|
20240827,110200,756101750,22050,22050,22050,22050,51
|
|
20240827,110100,754977200,22100,22100,22100,22100,0
|
|
20240827,110000,754977200,22100,22100,22100,22100,25
|
|
20240827,105900,754424700,22100,22100,22100,22100,0
|
|
20240827,105800,754424700,22100,22100,22100,22100,0
|
|
20240827,105700,754424700,22100,22100,22100,22100,0
|
|
20240827,105600,754424700,22100,22000,22100,22000,1743
|
|
20240827,105500,716013950,22000,22000,22000,22000,4
|
|
20240827,105400,715925950,22000,22000,22000,22000,0
|
|
20240827,105300,715925950,22000,22000,22000,22000,0
|
|
20240827,105200,715925950,22000,22000,22000,22000,25
|
|
20240827,105100,715375950,21900,21900,21900,21900,0
|
|
20240827,105000,715375950,21900,21900,21900,21900,0
|
|
20240827,104900,715375950,21900,21900,21900,21900,0
|
|
20240827,104800,715375950,21900,21900,21900,21900,200
|
|
20240827,104700,710995950,22000,21800,22000,21800,1002
|
|
20240827,104600,689010550,21850,21800,21850,21800,500
|
|
20240827,104500,678093100,21800,21800,21800,21800,23
|
|
20240827,104400,677591700,21850,21850,21850,21850,100
|
|
20240827,104300,675406700,21850,21800,21850,21800,100
|
|
20240827,104200,673225700,21800,21800,21800,21800,25
|
|
20240827,104100,672680700,21700,21700,21700,21700,0
|
|
20240827,104000,672680700,21700,21700,21700,21700,0
|
|
20240827,103900,672680700,21700,21700,21700,21700,0
|
|
20240827,103800,672680700,21700,21700,21700,21700,0
|
|
20240827,103700,672680700,21700,21700,21700,21700,20
|
|
20240827,103600,672246700,21700,21700,21700,21700,0
|
|
20240827,103500,672246700,21700,21700,21700,21700,20
|
|
20240827,103400,671812700,21750,21750,21750,21750,202
|
|
20240827,103300,667419200,21850,21850,21850,21850,0
|
|
20240827,103200,667419200,21850,21850,21850,21850,0
|
|
20240827,103100,667419200,21850,21850,21850,21850,0
|
|
20240827,103000,667419200,21850,21850,21850,21850,0
|
|
20240827,102900,667419200,21850,21850,21850,21850,0
|
|
20240827,102800,667419200,21850,21850,21850,21850,0
|
|
20240827,102700,667419200,21850,21850,21850,21850,25
|
|
20240827,102600,666872950,21800,21850,21850,21800,50
|
|
20240827,102500,665781700,21800,21800,21800,21800,0
|
|
20240827,102400,665781700,21800,21800,21800,21800,32
|
|
20240827,102300,665084100,21800,21800,21800,21800,0
|
|
20240827,102200,665084100,21800,21750,21800,21750,31
|
|
20240827,102100,664408350,21800,21800,21800,21800,330
|
|
20240827,102000,657214350,21850,21800,21850,21800,270
|
|
20240827,101900,651327100,21800,21800,21800,21800,0
|
|
20240827,101800,651327100,21800,21800,21800,21800,3
|
|
20240827,101700,651261700,21800,21750,21800,21750,218
|
|
20240827,101600,646519950,21700,21700,21700,21700,16
|
|
20240827,101500,646172750,21700,21700,21700,21700,100
|
|
20240827,101400,644002750,21700,21700,21700,21700,0
|
|
20240827,101300,644002750,21700,21700,21700,21700,0
|
|
20240827,101200,644002750,21700,21650,21700,21650,240
|
|
20240827,101100,638801350,21650,21650,21650,21650,0
|
|
20240827,101000,638801350,21650,21550,21650,21550,51
|
|
20240827,100900,637701800,21550,21600,21600,21550,198
|
|
20240827,100800,633430100,21600,21600,21600,21600,0
|
|
20240827,100700,633430100,21600,21650,21650,21600,52
|
|
20240827,100600,632306600,21600,21600,21600,21600,84
|
|
20240827,100500,630492200,21500,21600,21600,21500,248
|
|
20240827,100400,625150800,21550,21700,21750,21550,2109
|
|
20240827,100300,579623350,21600,21700,21750,21600,80
|
|
20240827,100200,577891250,21650,21650,21650,21650,202
|
|
20240827,100100,573517950,21750,21700,21750,21700,295
|
|
20240827,100000,567102600,21650,21700,21700,21500,2384
|
|
20240827,095900,515623950,21700,21800,21800,21700,199
|
|
20240827,095800,511297750,21900,21850,21900,21850,11
|
|
20240827,095700,511057350,21850,21850,21900,21850,257
|
|
20240827,095600,505441850,21850,22000,22000,21750,2242
|
|
20240827,095500,456553400,22000,21950,22000,21850,205
|
|
20240827,095400,452061700,21950,21950,21950,21950,0
|
|
20240827,095300,452061700,21950,21950,22000,21950,378
|
|
20240827,095200,443758900,22000,22100,22150,21800,2654
|
|
20240827,095100,385630300,22100,22100,22100,22100,2
|
|
20240827,095000,385586100,22100,22100,22100,22100,235
|
|
20240827,094900,380392600,22100,22050,22100,22050,367
|
|
20240827,094800,372300150,22050,22250,22250,21950,2368
|
|
20240827,094700,320031500,22250,22300,22300,22250,2
|
|
20240827,094600,319986950,22250,22250,22250,22250,1
|
|
20240827,094500,319964700,22300,22250,22300,22250,112
|
|
20240827,094400,317467150,22300,22250,22300,22150,282
|
|
20240827,094300,311210450,22300,22250,22300,22250,237
|
|
20240827,094200,305935950,22250,22200,22250,22200,304
|
|
20240827,094100,299185900,22200,22200,22200,22200,100
|
|
20240827,094000,296965900,22200,22100,22200,22100,1227
|
|
20240827,093900,269837350,22050,22050,22050,22050,101
|
|
20240827,093800,267610300,22000,22000,22000,22000,114
|
|
20240827,093700,265102300,21950,21950,21950,21950,0
|
|
20240827,093600,265102300,21950,21950,21950,21950,1
|
|
20240827,093500,265080350,22000,22000,22000,22000,0
|
|
20240827,093400,265080350,22000,21900,22000,21900,37
|
|
20240827,093300,264269950,21900,21900,21900,21900,0
|
|
20240827,093200,264269950,21900,21800,21900,21800,171
|
|
20240827,093100,260537550,21850,21850,21850,21850,9
|
|
20240827,093000,260340900,21850,21850,21850,21850,3
|
|
20240827,092900,260275350,21850,21850,21850,21850,5
|
|
20240827,092800,260166100,21900,21900,21900,21900,0
|
|
20240827,092700,260166100,21900,21900,21900,21900,1
|
|
20240827,092600,260144200,21950,21950,21950,21950,6
|
|
20240827,092500,260012500,22050,22050,22050,22050,0
|
|
20240827,092400,260012500,22050,22050,22050,22050,0
|
|
20240827,092300,260012500,22050,21850,22050,21850,1108
|
|
20240827,092200,235639600,21850,21850,21850,21850,0
|
|
20240827,092100,235639600,21850,21850,21850,21850,0
|
|
20240827,092000,235639600,21850,21850,21850,21850,0
|
|
20240827,091900,235639600,21850,21850,21850,21850,4
|
|
20240827,091800,235552200,21900,21900,21900,21900,0
|
|
20240827,091700,235552200,21900,21800,21900,21800,6
|
|
20240827,091600,235421300,21750,21750,21800,21750,229
|
|
20240827,091500,230437900,21750,21900,21900,21750,10204
|
|
20240827,091400,6991800,21950,21950,21950,21950,0
|
|
20240827,091300,6991800,21950,21950,21950,21950,0
|
|
20240827,091200,6991800,21950,21950,21950,21950,0
|
|
20240827,091100,6991800,21950,21950,21950,21950,131
|
|
20240827,091000,4116350,21950,21950,21950,21950,0
|
|
20240827,090900,4116350,21950,21950,21950,21950,0
|
|
20240827,090800,4116350,21950,21950,21950,21950,60
|
|
20240827,090700,2799350,21950,21900,21950,21900,30
|
|
20240827,090600,2141700,21900,21950,21950,21900,5
|
|
20240827,090500,2032100,21950,21950,21950,21950,44
|
|
20240827,090400,1066300,22000,22000,22000,22000,3
|
|
20240827,090300,1000300,22050,22050,22050,22050,4
|
|
20240827,090200,912100,22250,22250,22250,22250,2
|
|
20240827,090100,867600,22250,22250,22250,22250,2
|
|
20240827,090000,823100,22100,22250,22250,22100,37
|