613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,191000,13883394250,26450,26450,26450,26450,27181
|
|
20240827,190900,13883394250,26450,26450,26450,26450,0
|
|
20240827,190800,13883394250,26450,26450,26450,26450,0
|
|
20240827,190700,13883394250,26450,26450,26450,26450,0
|
|
20240827,190600,13883394250,26450,26450,26450,26450,0
|
|
20240827,190500,13883394250,26450,26450,26450,26450,0
|
|
20240827,190400,13883394250,26450,26450,26450,26450,0
|
|
20240827,190300,13883394250,26450,26450,26450,26450,0
|
|
20240827,190200,13883394250,26450,26450,26450,26450,0
|
|
20240827,190100,13883394250,26450,26450,26450,26450,0
|
|
20240827,190000,13883394250,26450,26450,26450,26450,0
|
|
20240827,185900,13883394250,26450,26450,26450,26450,0
|
|
20240827,185800,13883394250,26450,26450,26450,26450,0
|
|
20240827,185700,13883394250,26450,26450,26450,26450,0
|
|
20240827,185600,13883394250,26450,26450,26450,26450,0
|
|
20240827,185500,13883394250,26450,26450,26450,26450,0
|
|
20240827,185400,13883394250,26450,26450,26450,26450,0
|
|
20240827,185300,13883394250,26450,26450,26450,26450,0
|
|
20240827,185200,13883394250,26450,26450,26450,26450,0
|
|
20240827,185100,13883394250,26450,26450,26450,26450,0
|
|
20240827,185000,13883394250,26450,26450,26450,26450,0
|
|
20240827,184900,13883394250,26450,26450,26450,26450,0
|
|
20240827,184800,13883394250,26450,26450,26450,26450,0
|
|
20240827,184700,13883394250,26450,26450,26450,26450,0
|
|
20240827,184600,13883394250,26450,26450,26450,26450,0
|
|
20240827,184500,13883394250,26450,26450,26450,26450,0
|
|
20240827,184400,13883394250,26450,26450,26450,26450,0
|
|
20240827,184300,13883394250,26450,26450,26450,26450,0
|
|
20240827,184200,13883394250,26450,26450,26450,26450,0
|
|
20240827,184100,13883394250,26450,26450,26450,26450,0
|
|
20240827,184000,13883394250,26450,26450,26450,26450,27181
|
|
20240827,183900,13883394250,26450,26450,26450,26450,0
|
|
20240827,183800,13883394250,26450,26450,26450,26450,0
|
|
20240827,183700,13883394250,26450,26450,26450,26450,0
|
|
20240827,183600,13883394250,26450,26450,26450,26450,0
|
|
20240827,183500,13883394250,26450,26450,26450,26450,0
|
|
20240827,183400,13883394250,26450,26450,26450,26450,0
|
|
20240827,183300,13883394250,26450,26450,26450,26450,0
|
|
20240827,183200,13883394250,26450,26450,26450,26450,0
|
|
20240827,183100,13883394250,26450,26450,26450,26450,0
|
|
20240827,183000,13883394250,26450,26450,26450,26450,0
|
|
20240827,182900,13883394250,26450,26450,26450,26450,0
|
|
20240827,182800,13883394250,26450,26450,26450,26450,0
|
|
20240827,182700,13883394250,26450,26450,26450,26450,0
|
|
20240827,182600,13883394250,26450,26450,26450,26450,0
|
|
20240827,182500,13883394250,26450,26450,26450,26450,0
|
|
20240827,182400,13883394250,26450,26450,26450,26450,0
|
|
20240827,182300,13883394250,26450,26450,26450,26450,0
|
|
20240827,182200,13883394250,26450,26450,26450,26450,0
|
|
20240827,182100,13883394250,26450,26450,26450,26450,0
|
|
20240827,182000,13883394250,26450,26450,26450,26450,0
|
|
20240827,181900,13883394250,26450,26450,26450,26450,0
|
|
20240827,181800,13883394250,26450,26450,26450,26450,0
|
|
20240827,181700,13883394250,26450,26450,26450,26450,0
|
|
20240827,181600,13883394250,26450,26450,26450,26450,0
|
|
20240827,181500,13883394250,26450,26450,26450,26450,0
|
|
20240827,181400,13883394250,26450,26450,26450,26450,0
|
|
20240827,181300,13883394250,26450,26450,26450,26450,0
|
|
20240827,181200,13883394250,26450,26450,26450,26450,0
|
|
20240827,181100,13883394250,26450,26450,26450,26450,0
|
|
20240827,181000,13883394250,26450,26450,26450,26450,27181
|
|
20240827,180900,13883394250,26450,26450,26450,26450,0
|
|
20240827,180800,13883394250,26450,26450,26450,26450,0
|
|
20240827,180700,13883394250,26450,26450,26450,26450,0
|
|
20240827,180600,13883394250,26450,26450,26450,26450,0
|
|
20240827,180500,13883394250,26450,26450,26450,26450,0
|
|
20240827,180400,13883394250,26450,26450,26450,26450,0
|
|
20240827,180300,13883394250,26450,26450,26450,26450,0
|
|
20240827,180200,13883394250,26450,26450,26450,26450,0
|
|
20240827,180100,13883394250,26450,26450,26450,26450,0
|
|
20240827,180000,13883394250,26450,26450,26450,26450,0
|
|
20240827,175900,13883394250,26450,26450,26450,26450,0
|
|
20240827,175800,13883394250,26450,26450,26450,26450,0
|
|
20240827,175700,13883394250,26450,26450,26450,26450,0
|
|
20240827,175600,13883394250,26450,26450,26450,26450,0
|
|
20240827,175500,13883394250,26450,26450,26450,26450,0
|
|
20240827,175400,13883394250,26450,26450,26450,26450,0
|
|
20240827,175300,13883394250,26450,26450,26450,26450,0
|
|
20240827,175200,13883394250,26450,26450,26450,26450,0
|
|
20240827,175100,13883394250,26450,26450,26450,26450,0
|
|
20240827,175000,13883394250,26450,26450,26450,26450,0
|
|
20240827,174900,13883394250,26450,26450,26450,26450,0
|
|
20240827,174800,13883394250,26450,26450,26450,26450,0
|
|
20240827,174700,13883394250,26450,26450,26450,26450,0
|
|
20240827,174600,13883394250,26450,26450,26450,26450,0
|
|
20240827,174500,13883394250,26450,26450,26450,26450,0
|
|
20240827,174400,13883394250,26450,26450,26450,26450,0
|
|
20240827,174300,13883394250,26450,26450,26450,26450,0
|
|
20240827,174200,13883394250,26450,26450,26450,26450,0
|
|
20240827,174100,13883394250,26450,26450,26450,26450,0
|
|
20240827,174000,13883394250,26450,26450,26450,26450,27181
|
|
20240827,173900,13883394250,26450,26450,26450,26450,0
|
|
20240827,173800,13883394250,26450,26450,26450,26450,0
|
|
20240827,173700,13883394250,26450,26450,26450,26450,0
|
|
20240827,173600,13883394250,26450,26450,26450,26450,0
|
|
20240827,173500,13883394250,26450,26450,26450,26450,0
|
|
20240827,173400,13883394250,26450,26450,26450,26450,0
|
|
20240827,173300,13883394250,26450,26450,26450,26450,0
|
|
20240827,173200,13883394250,26450,26450,26450,26450,0
|
|
20240827,173100,13883394250,26450,26450,26450,26450,0
|
|
20240827,173000,13883394250,26450,26450,26450,26450,0
|
|
20240827,172900,13883394250,26450,26450,26450,26450,0
|
|
20240827,172800,13883394250,26450,26450,26450,26450,0
|
|
20240827,172700,13883394250,26450,26450,26450,26450,0
|
|
20240827,172600,13883394250,26450,26450,26450,26450,0
|
|
20240827,172500,13883394250,26450,26450,26450,26450,0
|
|
20240827,172400,13883394250,26450,26450,26450,26450,0
|
|
20240827,172300,13883394250,26450,26450,26450,26450,0
|
|
20240827,172200,13883394250,26450,26450,26450,26450,0
|
|
20240827,172100,13883394250,26450,26450,26450,26450,0
|
|
20240827,172000,13883394250,26450,26450,26450,26450,0
|
|
20240827,171900,13883394250,26450,26450,26450,26450,0
|
|
20240827,171800,13883394250,26450,26450,26450,26450,0
|
|
20240827,171700,13883394250,26450,26450,26450,26450,0
|
|
20240827,171600,13883394250,26450,26450,26450,26450,0
|
|
20240827,171500,13883394250,26450,26450,26450,26450,0
|
|
20240827,171400,13883394250,26450,26450,26450,26450,0
|
|
20240827,171300,13883394250,26450,26450,26450,26450,0
|
|
20240827,171200,13883394250,26450,26450,26450,26450,0
|
|
20240827,171100,13883394250,26450,26450,26450,26450,0
|
|
20240827,171000,13883394250,26450,26450,26450,26450,27181
|
|
20240827,170900,13883394250,26450,26450,26450,26450,0
|
|
20240827,170800,13883394250,26450,26450,26450,26450,0
|
|
20240827,170700,13883394250,26450,26450,26450,26450,0
|
|
20240827,170600,13883394250,26450,26450,26450,26450,0
|
|
20240827,170500,13883394250,26450,26450,26450,26450,0
|
|
20240827,170400,13883394250,26450,26450,26450,26450,0
|
|
20240827,170300,13883394250,26450,26450,26450,26450,0
|
|
20240827,170200,13883394250,26450,26450,26450,26450,0
|
|
20240827,170100,13883394250,26450,26450,26450,26450,0
|
|
20240827,170000,13883394250,26450,26450,26450,26450,0
|
|
20240827,165900,13883394250,26450,26450,26450,26450,0
|
|
20240827,165800,13883394250,26450,26450,26450,26450,0
|
|
20240827,165700,13883394250,26450,26450,26450,26450,0
|
|
20240827,165600,13883394250,26450,26450,26450,26450,0
|
|
20240827,165500,13883394250,26450,26450,26450,26450,0
|
|
20240827,165400,13883394250,26450,26450,26450,26450,0
|
|
20240827,165300,13883394250,26450,26450,26450,26450,0
|
|
20240827,165200,13883394250,26450,26450,26450,26450,0
|
|
20240827,165100,13883394250,26450,26450,26450,26450,0
|
|
20240827,165000,13883394250,26450,26450,26450,26450,0
|
|
20240827,164900,13883394250,26450,26450,26450,26450,0
|
|
20240827,164800,13883394250,26450,26450,26450,26450,0
|
|
20240827,164700,13883394250,26450,26450,26450,26450,0
|
|
20240827,164600,13883394250,26450,26450,26450,26450,0
|
|
20240827,164500,13883394250,26450,26450,26450,26450,0
|
|
20240827,164400,13883394250,26450,26450,26450,26450,0
|
|
20240827,164300,13883394250,26450,26450,26450,26450,0
|
|
20240827,164200,13883394250,26450,26450,26450,26450,0
|
|
20240827,164100,13883394250,26450,26450,26450,26450,0
|
|
20240827,164000,13883394250,26450,26450,26450,26450,27181
|
|
20240827,163900,13883394250,26450,26450,26450,26450,0
|
|
20240827,163800,13883394250,26450,26450,26450,26450,0
|
|
20240827,163700,13883394250,26450,26450,26450,26450,0
|
|
20240827,163600,13883394250,26450,26450,26450,26450,0
|
|
20240827,163500,13883394250,26450,26450,26450,26450,0
|
|
20240827,163400,13883394250,26450,26450,26450,26450,0
|
|
20240827,163300,13883394250,26450,26450,26450,26450,0
|
|
20240827,163200,13883394250,26450,26450,26450,26450,0
|
|
20240827,163100,13883394250,26450,26450,26450,26450,0
|
|
20240827,163000,13883394250,26450,26450,26450,26450,0
|
|
20240827,162900,13883394250,26450,26450,26450,26450,0
|
|
20240827,162800,13883394250,26450,26450,26450,26450,0
|
|
20240827,162700,13883394250,26450,26450,26450,26450,0
|
|
20240827,162600,13883394250,26450,26450,26450,26450,0
|
|
20240827,162500,13883394250,26450,26450,26450,26450,0
|
|
20240827,162400,13883394250,26450,26450,26450,26450,0
|
|
20240827,162300,13883394250,26450,26450,26450,26450,0
|
|
20240827,162200,13883394250,26450,26450,26450,26450,0
|
|
20240827,162100,13883394250,26450,26450,26450,26450,0
|
|
20240827,162000,13883394250,26450,26450,26450,26450,0
|
|
20240827,161900,13883394250,26450,26450,26450,26450,0
|
|
20240827,161800,13883394250,26450,26450,26450,26450,0
|
|
20240827,161700,13883394250,26450,26450,26450,26450,0
|
|
20240827,161600,13883394250,26450,26450,26450,26450,0
|
|
20240827,161500,13883394250,26450,26450,26450,26450,0
|
|
20240827,161400,13883394250,26450,26450,26450,26450,0
|
|
20240827,161300,13883394250,26450,26450,26450,26450,0
|
|
20240827,161200,13883394250,26450,26450,26450,26450,0
|
|
20240827,161100,13883394250,26450,26450,26450,26450,0
|
|
20240827,161000,13883394250,26450,26450,26450,26450,27181
|
|
20240827,160900,13883394250,26450,26450,26450,26450,0
|
|
20240827,160800,13883394250,26450,26450,26450,26450,0
|
|
20240827,160700,13883394250,26450,26450,26450,26450,0
|
|
20240827,160600,13883394250,26450,26450,26450,26450,0
|
|
20240827,160500,13883394250,26450,26450,26450,26450,0
|
|
20240827,160400,13883394250,26450,26450,26450,26450,0
|
|
20240827,160300,13883394250,26450,26450,26450,26450,0
|
|
20240827,160200,13883394250,26450,26450,26450,26450,0
|
|
20240827,160100,13883394250,26450,26450,26450,26450,0
|
|
20240827,160000,13883394250,26450,26450,26450,26450,0
|
|
20240827,155900,13883394250,26450,26450,26450,26450,0
|
|
20240827,155800,13883394250,26450,26450,26450,26450,0
|
|
20240827,155700,13883394250,26450,26450,26450,26450,0
|
|
20240827,155600,13883394250,26450,26450,26450,26450,0
|
|
20240827,155500,13883394250,26450,26450,26450,26450,0
|
|
20240827,155400,13883394250,26450,26450,26450,26450,0
|
|
20240827,155300,13883394250,26450,26450,26450,26450,0
|
|
20240827,155200,13883394250,26450,26450,26450,26450,0
|
|
20240827,155100,13883394250,26450,26450,26450,26450,0
|
|
20240827,155000,13883394250,26450,26450,26450,26450,0
|
|
20240827,154900,13883394250,26450,26450,26450,26450,0
|
|
20240827,154800,13883394250,26450,26450,26450,26450,0
|
|
20240827,154700,13883394250,26450,26450,26450,26450,0
|
|
20240827,154600,13883394250,26450,26450,26450,26450,0
|
|
20240827,154500,13883394250,26450,26450,26450,26450,0
|
|
20240827,154400,13883394250,26450,26450,26450,26450,0
|
|
20240827,154300,13883394250,26450,26450,26450,26450,0
|
|
20240827,154200,13883394250,26450,26450,26450,26450,0
|
|
20240827,154100,13883394250,26450,26450,26450,26450,0
|
|
20240827,154000,13883394250,26450,26450,26450,26450,27181
|
|
20240827,153900,13883394250,26450,26450,26450,26450,0
|
|
20240827,153800,13883394250,26450,26450,26450,26450,0
|
|
20240827,153700,13883394250,26450,26450,26450,26450,0
|
|
20240827,153600,13883394250,26450,26450,26450,26450,0
|
|
20240827,153500,13883394250,26450,26450,26450,26450,0
|
|
20240827,153400,13883394250,26450,26450,26450,26450,0
|
|
20240827,153300,13883394250,26450,26450,26450,26450,0
|
|
20240827,153200,13883394250,26450,26450,26450,26450,0
|
|
20240827,153100,13883394250,26450,26450,26450,26450,0
|
|
20240827,153000,13883394250,26450,26450,26450,26450,27181
|
|
20240827,152900,13164456800,26400,26400,26400,26400,0
|
|
20240827,152800,13164456800,26400,26400,26400,26400,0
|
|
20240827,152700,13164456800,26400,26400,26400,26400,0
|
|
20240827,152600,13164456800,26400,26400,26400,26400,0
|
|
20240827,152500,13164456800,26400,26400,26400,26400,0
|
|
20240827,152400,13164456800,26400,26400,26400,26400,0
|
|
20240827,152300,13164456800,26400,26400,26400,26400,0
|
|
20240827,152200,13164456800,26400,26400,26400,26400,0
|
|
20240827,152100,13164456800,26400,26400,26400,26400,0
|
|
20240827,152000,13164456800,26400,26400,26400,26400,0
|
|
20240827,151900,13164456800,26400,26400,26450,26400,1442
|
|
20240827,151800,13126339550,26450,26450,26450,26400,1786
|
|
20240827,151700,13079118900,26400,26450,26450,26400,150
|
|
20240827,151600,13075152800,26400,26450,26450,26400,3222
|
|
20240827,151500,12989931400,26450,26400,26450,26400,453
|
|
20240827,151400,12977953500,26400,26450,26450,26400,1073
|
|
20240827,151300,12949615500,26400,26350,26400,26350,1296
|
|
20240827,151200,12915411750,26350,26350,26450,26350,947
|
|
20240827,151100,12890414850,26350,26350,26450,26350,782
|
|
20240827,151000,12869798350,26350,26400,26450,26350,2561
|
|
20240827,150900,12802223050,26350,26350,26400,26350,1045
|
|
20240827,150800,12774668650,26350,26350,26400,26350,684
|
|
20240827,150700,12756636350,26350,26400,26400,26350,887
|
|
20240827,150600,12733247450,26350,26350,26450,26350,2238
|
|
20240827,150500,12674196900,26450,26350,26450,26350,1315
|
|
20240827,150400,12639526450,26400,26350,26450,26350,1493
|
|
20240827,150300,12600140450,26400,26450,26450,26350,3697
|
|
20240827,150200,12502420550,26400,26400,26450,26400,1384
|
|
20240827,150100,12465865300,26450,26400,26450,26400,841
|
|
20240827,150000,12443643200,26400,26450,26450,26400,748
|
|
20240827,145900,12423882750,26450,26400,26500,26400,2729
|
|
20240827,145800,12351715700,26400,26400,26450,26400,3686
|
|
20240827,145700,12254251800,26450,26400,26450,26400,644
|
|
20240827,145600,12237240450,26400,26450,26450,26400,1167
|
|
20240827,145500,12206410900,26400,26400,26450,26400,862
|
|
20240827,145400,12183635350,26400,26450,26500,26400,2209
|
|
20240827,145300,12125241050,26500,26450,26500,26400,1449
|
|
20240827,145200,12086909200,26450,26450,26450,26400,2594
|
|
20240827,145100,12018368950,26400,26450,26500,26400,939
|
|
20240827,145000,11993530200,26450,26400,26500,26400,4255
|
|
20240827,144900,11880984500,26450,26450,26450,26400,1445
|
|
20240827,144800,11842819550,26450,26400,26450,26400,967
|
|
20240827,144700,11817268850,26450,26450,26450,26350,3356
|
|
20240827,144600,11728603550,26450,26400,26450,26400,770
|
|
20240827,144500,11708266100,26400,26400,26450,26400,1122
|
|
20240827,144400,11678618650,26400,26450,26450,26400,1082
|
|
20240827,144300,11650027900,26450,26400,26450,26400,3098
|
|
20240827,144200,11568223850,26400,26450,26450,26400,601
|
|
20240827,144100,11552331700,26450,26450,26500,26400,3450
|
|
20240827,144000,11461097500,26450,26450,26500,26450,2338
|
|
20240827,143900,11399176150,26450,26450,26500,26450,2533
|
|
20240827,143800,11332084850,26450,26450,26500,26450,1325
|
|
20240827,143700,11297009450,26400,26450,26500,26400,4183
|
|
20240827,143600,11186377400,26450,26400,26450,26400,2848
|
|
20240827,143500,11111079750,26450,26450,26450,26400,1057
|
|
20240827,143400,11083157450,26450,26350,26450,26350,1309
|
|
20240827,143300,11048609250,26350,26350,26400,26350,2623
|
|
20240827,143200,10979393200,26400,26350,26400,26350,996
|
|
20240827,143100,10953126800,26400,26350,26400,26350,1022
|
|
20240827,143000,10926174150,26400,26400,26400,26350,786
|
|
20240827,142900,10905436700,26350,26350,26400,26350,896
|
|
20240827,142800,10881814050,26350,26400,26400,26350,1546
|
|
20240827,142700,10841052100,26350,26350,26400,26350,1124
|
|
20240827,142600,10811407050,26400,26350,26400,26350,1042
|
|
20240827,142500,10783935250,26400,26400,26400,26350,766
|
|
20240827,142400,10763735050,26350,26400,26400,26350,2351
|
|
20240827,142300,10701693600,26350,26400,26400,26350,1396
|
|
20240827,142200,10664872050,26400,26350,26450,26350,7031
|
|
20240827,142100,10479277800,26400,26350,26400,26350,958
|
|
20240827,142000,10454006450,26400,26350,26400,26350,1175
|
|
20240827,141900,10423020850,26350,26400,26400,26350,978
|
|
20240827,141800,10397233300,26400,26400,26400,26350,402
|
|
20240827,141700,10386625400,26400,26350,26400,26350,1125
|
|
20240827,141600,10356954100,26350,26350,26400,26350,2648
|
|
20240827,141500,10287077500,26400,26350,26400,26350,1911
|
|
20240827,141400,10236693750,26350,26350,26350,26300,1112
|
|
20240827,141300,10207419000,26300,26350,26350,26300,1245
|
|
20240827,141200,10174658750,26350,26300,26350,26300,809
|
|
20240827,141100,10153369700,26300,26300,26350,26300,1063
|
|
20240827,141000,10125388300,26300,26350,26350,26300,1398
|
|
20240827,140900,10088593100,26300,26250,26350,26250,945
|
|
20240827,140800,10063733850,26300,26300,26350,26250,1196
|
|
20240827,140700,10032281900,26250,26250,26350,26250,1069
|
|
20240827,140600,10004168800,26250,26250,26350,26250,1710
|
|
20240827,140500,9959197800,26250,26250,26300,26200,3138
|
|
20240827,140400,9876741600,26200,26250,26300,26200,1103
|
|
20240827,140300,9847776000,26250,26250,26300,26200,1198
|
|
20240827,140200,9816346800,26250,26250,26300,26200,1204
|
|
20240827,140100,9784735250,26250,26250,26300,26200,1525
|
|
20240827,140000,9744699700,26200,26250,26250,26200,1136
|
|
20240827,135900,9714916550,26200,26200,26250,26200,828
|
|
20240827,135800,9693213850,26200,26200,26250,26200,828
|
|
20240827,135700,9671513700,26200,26200,26250,26200,673
|
|
20240827,135600,9653879850,26200,26250,26250,26200,641
|
|
20240827,135500,9637076800,26200,26200,26250,26200,1059
|
|
20240827,135400,9609324300,26200,26200,26250,26200,904
|
|
20240827,135300,9585629200,26250,26200,26250,26200,880
|
|
20240827,135200,9562566650,26200,26200,26250,26200,970
|
|
20240827,135100,9537146100,26200,26200,26250,26200,543
|
|
20240827,135000,9522915600,26200,26250,26250,26200,608
|
|
20240827,134900,9506979350,26200,26200,26200,26200,1765
|
|
20240827,134800,9460736350,26200,26200,26200,26150,643
|
|
20240827,134700,9443918350,26200,26200,26200,26150,566
|
|
20240827,134600,9429110550,26200,26200,26200,26150,1530
|
|
20240827,134500,9389052300,26150,26200,26200,26150,912
|
|
20240827,134400,9365188500,26200,26150,26200,26150,639
|
|
20240827,134300,9348472100,26150,26150,26200,26150,438
|
|
20240827,134200,9337009000,26150,26150,26200,26150,1145
|
|
20240827,134100,9307040950,26150,26200,26250,26150,657
|
|
20240827,134000,9289829950,26200,26200,26250,26150,1309
|
|
20240827,133900,9255528950,26200,26200,26250,26200,1084
|
|
20240827,133800,9227127150,26250,26250,26250,26150,2320
|
|
20240827,133700,9166388750,26250,26200,26250,26200,552
|
|
20240827,133600,9151920000,26250,26200,26250,26200,895
|
|
20240827,133500,9128469600,26250,26200,26250,26150,979
|
|
20240827,133400,9102817350,26200,26200,26250,26200,508
|
|
20240827,133300,9089501250,26250,26250,26250,26200,789
|
|
20240827,133200,9068822750,26250,26200,26250,26150,686
|
|
20240827,133100,9050855300,26200,26200,26250,26150,1711
|
|
20240827,133000,9006050400,26200,26250,26250,26200,1002
|
|
20240827,132900,8979788700,26200,26200,26250,26200,982
|
|
20240827,132800,8954057250,26200,26200,26250,26200,602
|
|
20240827,132700,8938278400,26200,26250,26250,26200,749
|
|
20240827,132600,8918645500,26200,26250,26250,26200,690
|
|
20240827,132500,8900567400,26250,26200,26250,26200,563
|
|
20240827,132400,8885810250,26250,26200,26250,26200,664
|
|
20240827,132300,8868404750,26200,26200,26250,26200,454
|
|
20240827,132200,8856496600,26200,26150,26300,26150,9667
|
|
20240827,132100,8602992050,26150,26200,26200,26150,500
|
|
20240827,132000,8589906700,26150,26150,26200,26150,597
|
|
20240827,131900,8574294300,26150,26200,26200,26150,874
|
|
20240827,131800,8551429650,26150,26150,26200,26150,750
|
|
20240827,131700,8531810750,26150,26150,26200,26150,850
|
|
20240827,131600,8509582150,26150,26200,26200,26150,835
|
|
20240827,131500,8487738150,26150,26200,26200,26150,652
|
|
20240827,131400,8470681650,26150,26150,26200,26150,1116
|
|
20240827,131300,8441494250,26150,26150,26200,26150,621
|
|
20240827,131200,8425248700,26200,26150,26200,26150,832
|
|
20240827,131100,8403485300,26200,26100,26200,26100,2360
|
|
20240827,131000,8341796000,26100,26100,26150,26100,791
|
|
20240827,130900,8321144200,26100,26150,26150,26100,947
|
|
20240827,130800,8296421000,26100,26150,26150,26100,776
|
|
20240827,130700,8276163400,26100,26100,26150,26000,2045
|
|
20240827,130600,8222813150,26100,26050,26100,26000,982
|
|
20240827,130500,8197235700,26050,26000,26100,26000,665
|
|
20240827,130400,8179914800,26000,26050,26100,26000,833
|
|
20240827,130300,8158212950,26050,26050,26100,26000,1151
|
|
20240827,130200,8128226800,26050,26050,26100,26000,515
|
|
20240827,130100,8114825750,26050,26050,26100,26000,662
|
|
20240827,130000,8097588000,26050,26050,26100,26000,815
|
|
20240827,125900,8076354100,26050,26000,26100,26000,1545
|
|
20240827,125800,8036127700,26050,26000,26050,25950,831
|
|
20240827,125700,8014541600,25950,25950,26050,25950,695
|
|
20240827,125600,7996489600,25950,26000,26050,25950,632
|
|
20240827,125500,7980060000,26050,26000,26050,25950,881
|
|
20240827,125400,7957170250,26000,25950,26050,25950,867
|
|
20240827,125300,7934646650,25950,26000,26050,25950,911
|
|
20240827,125200,7910954000,26000,26000,26050,26000,125
|
|
20240827,125100,7907703150,26000,26000,26000,25950,1352
|
|
20240827,125000,7872595950,25950,26000,26050,25950,497
|
|
20240827,124900,7859686000,25950,25950,26000,25900,1915
|
|
20240827,124800,7809929000,25950,25950,25950,25900,558
|
|
20240827,124700,7795451900,26000,25900,26000,25900,881
|
|
20240827,124600,7772611000,25950,26000,26000,25900,479
|
|
20240827,124500,7760185700,25950,25900,25950,25900,860
|
|
20240827,124400,7737899550,25950,25900,25950,25900,920
|
|
20240827,124300,7714062900,25950,25950,25950,25900,224
|
|
20240827,124200,7708255000,25900,25900,26000,25900,1146
|
|
20240827,124100,7678561350,25950,25900,26000,25900,257
|
|
20240827,124000,7671895000,25950,25900,25950,25900,598
|
|
20240827,123900,7656405600,25950,25900,25950,25900,766
|
|
20240827,123800,7636554750,25950,25900,26000,25900,503
|
|
20240827,123700,7623519500,25950,25950,26000,25900,1160
|
|
20240827,123600,7593417250,25950,25900,25950,25900,879
|
|
20240827,123500,7570642900,25950,25900,25950,25900,670
|
|
20240827,123400,7553278450,25900,25900,25950,25900,495
|
|
20240827,123300,7540454300,25900,25900,25950,25900,722
|
|
20240827,123200,7521747600,25900,25950,26050,25900,556
|
|
20240827,123100,7507311800,25950,25950,26000,25900,458
|
|
20240827,123000,7495429750,25900,26000,26000,25900,813
|
|
20240827,122900,7474362800,25900,26000,26000,25900,755
|
|
20240827,122800,7454755950,26000,25950,26000,25900,586
|
|
20240827,122700,7439548650,25950,25950,26050,25950,910
|
|
20240827,122600,7415917200,26000,25950,26000,25950,1458
|
|
20240827,122500,7378060200,25950,25950,26000,25950,574
|
|
20240827,122400,7363164100,26000,25950,26000,25950,812
|
|
20240827,122300,7342078400,25950,25950,26000,25950,813
|
|
20240827,122200,7320974250,25950,25950,26000,25900,849
|
|
20240827,122100,7298943450,25950,25900,26000,25900,1613
|
|
20240827,122000,7257083400,25900,25950,25950,25900,495
|
|
20240827,121900,7244254150,25950,26000,26000,25900,831
|
|
20240827,121800,7222705250,26000,25950,26000,25950,643
|
|
20240827,121700,7206013100,25950,25950,25950,25900,812
|
|
20240827,121600,7184966850,25900,25900,26000,25900,833
|
|
20240827,121500,7163378100,25900,25950,26000,25900,1247
|
|
20240827,121400,7131037400,25950,25950,26000,25950,736
|
|
20240827,121300,7111931850,25950,25950,26000,25950,924
|
|
20240827,121200,7087945050,25950,26000,26000,25950,525
|
|
20240827,121100,7074320450,25950,26000,26000,25950,804
|
|
20240827,121000,7053447350,25950,25950,26000,25950,758
|
|
20240827,120900,7033771750,25950,25950,26000,25950,315
|
|
20240827,120800,7025595850,25950,26000,26000,25950,810
|
|
20240827,120700,7004560800,26000,26000,26050,25950,2953
|
|
20240827,120600,6927789550,25950,26050,26050,25950,2099
|
|
20240827,120500,6873214400,26050,26050,26050,26000,849
|
|
20240827,120400,6851128100,26000,26050,26100,26000,598
|
|
20240827,120300,6835550100,26050,26000,26050,26000,682
|
|
20240827,120200,6817812300,26000,26000,26050,26000,1515
|
|
20240827,120100,6778410700,26050,26050,26100,26000,937
|
|
20240827,120000,6754000150,26050,26000,26100,26000,4717
|
|
20240827,115900,6631265750,26000,26000,26050,26000,465
|
|
20240827,115800,6619169200,26000,26000,26050,26000,1023
|
|
20240827,115700,6592561150,26000,26000,26050,26000,522
|
|
20240827,115600,6578983200,26000,26000,26050,26000,906
|
|
20240827,115500,6555420350,26000,26050,26050,26000,1183
|
|
20240827,115400,6524653200,26000,26050,26050,26000,441
|
|
20240827,115300,6513186400,26000,26000,26050,26000,883
|
|
20240827,115200,6490222100,26000,26000,26050,26000,694
|
|
20240827,115100,6472169850,25950,26000,26050,25950,1068
|
|
20240827,115000,6444454700,26000,25950,26000,25950,735
|
|
20240827,114900,6425370100,26000,26000,26050,25950,778
|
|
20240827,114800,6405144700,26000,26000,26050,25950,552
|
|
20240827,114700,6390806350,26050,25950,26050,25950,389
|
|
20240827,114600,6380694150,25950,26000,26000,25950,1386
|
|
20240827,114500,6344693300,26000,26000,26050,25950,931
|
|
20240827,114400,6320488250,26000,25950,26000,25950,540
|
|
20240827,114300,6306461950,26000,25900,26000,25900,877
|
|
20240827,114200,6283699250,25900,26000,26050,25900,536
|
|
20240827,114100,6269794350,26000,25950,26000,25950,539
|
|
20240827,114000,6255800000,25950,25950,26000,25950,779
|
|
20240827,113900,6235574900,25950,25950,26050,25950,549
|
|
20240827,113800,6221316750,26050,26000,26050,25950,835
|
|
20240827,113700,6199604050,26050,26000,26050,25950,654
|
|
20240827,113600,6182601550,26050,25950,26050,25950,287
|
|
20240827,113500,6175137950,26000,26050,26050,26000,914
|
|
20240827,113400,6151373150,26000,26000,26050,26000,747
|
|
20240827,113300,6131938350,26050,26050,26050,26000,857
|
|
20240827,113200,6109642050,26000,25950,26050,25900,2528
|
|
20240827,113100,6043951150,26000,25950,26000,25950,810
|
|
20240827,113000,6022922350,26000,26000,26000,25950,1302
|
|
20240827,112900,5989129050,26000,25950,26000,25950,659
|
|
20240827,112800,5972023500,25950,25950,26000,25950,1034
|
|
20240827,112700,5945183100,25950,25950,26000,25950,763
|
|
20240827,112600,5925377550,25950,25950,25950,25950,451
|
|
20240827,112500,5913674100,25950,25950,26000,25950,588
|
|
20240827,112400,5898407850,25950,26000,26000,25950,744
|
|
20240827,112300,5879095350,25950,25950,26000,25950,841
|
|
20240827,112200,5857268550,26000,25950,26000,25950,568
|
|
20240827,112100,5842523150,25950,25950,26000,25950,743
|
|
20240827,112000,5823236550,26000,26000,26000,25950,668
|
|
20240827,111900,5805894150,26000,26000,26050,26000,1275
|
|
20240827,111800,5772738500,26000,26000,26050,26000,508
|
|
20240827,111700,5759524950,26000,26000,26050,26000,729
|
|
20240827,111600,5740568650,26000,26000,26050,26000,771
|
|
20240827,111500,5720517100,26000,26000,26050,26000,480
|
|
20240827,111400,5708028950,26000,26050,26050,26000,668
|
|
20240827,111300,5690660500,26000,26050,26050,26000,1212
|
|
20240827,111200,5659089200,26050,26050,26100,26050,605
|
|
20240827,111100,5643320800,26050,26050,26050,26050,517
|
|
20240827,111000,5629852950,26100,26100,26150,26050,505
|
|
20240827,110900,5616684700,26100,26100,26150,26100,3634
|
|
20240827,110800,5521707350,26150,26100,26150,26050,487
|
|
20240827,110700,5509011050,26050,26100,26100,26050,813
|
|
20240827,110600,5487822350,26050,26100,26150,26050,548
|
|
20240827,110500,5473515450,26100,26050,26100,26050,1626
|
|
20240827,110400,5431086900,26050,26000,26050,26000,2956
|
|
20240827,110300,5354087400,26000,26000,26050,26000,828
|
|
20240827,110200,5332553600,26000,26000,26050,26000,609
|
|
20240827,110100,5316719550,26050,26000,26050,26000,508
|
|
20240827,110000,5303503850,26050,26050,26100,26000,830
|
|
20240827,105900,5281897400,26050,26100,26100,26050,707
|
|
20240827,105800,5263474500,26050,26050,26100,26000,338
|
|
20240827,105700,5254670500,26100,26000,26100,26000,889
|
|
20240827,105600,5231524200,26000,26050,26100,25950,1639
|
|
20240827,105500,5188862050,26000,26000,26050,26000,389
|
|
20240827,105400,5178746950,26050,26000,26050,26000,136
|
|
20240827,105300,5175205400,26000,26000,26000,25950,2727
|
|
20240827,105200,5104370650,25950,25950,26000,25950,836
|
|
20240827,105100,5082659650,25950,26000,26000,25950,441
|
|
20240827,105000,5071209750,25950,26000,26000,25950,765
|
|
20240827,104900,5051350350,26000,25950,26000,25950,633
|
|
20240827,104800,5034923450,25950,25950,26000,25950,1792
|
|
20240827,104700,4988347750,25950,25900,26000,25850,1470
|
|
20240827,104600,4950202150,25850,25950,25950,25850,799
|
|
20240827,104500,4929514200,25950,25950,26000,25900,973
|
|
20240827,104400,4904286500,25900,25900,25950,25900,1377
|
|
20240827,104300,4868616700,25950,25950,25950,25900,629
|
|
20240827,104200,4852323100,25950,25900,25950,25900,1888
|
|
20240827,104100,4803400950,25900,25900,25950,25900,607
|
|
20240827,104000,4787672350,25950,25900,25950,25900,518
|
|
20240827,103900,4774255250,25900,25950,25950,25900,4059
|
|
20240827,103800,4669116850,25900,25900,25950,25900,650
|
|
20240827,103700,4652276100,25900,25900,25950,25900,706
|
|
20240827,103600,4633979300,25950,25900,25950,25900,699
|
|
20240827,103500,4615869500,25950,25900,25950,25900,789
|
|
20240827,103400,4595428500,25900,25900,25950,25900,540
|
|
20240827,103300,4581442050,25900,25900,25950,25900,800
|
|
20240827,103200,4560691600,25850,26050,26050,25850,8458
|
|
20240827,103100,4341757450,26000,26050,26050,25950,4250
|
|
20240827,103000,4231362200,26050,26000,26100,26000,645
|
|
20240827,102900,4214557650,26050,26000,26100,26000,2288
|
|
20240827,102800,4154909500,26050,26100,26100,26000,145
|
|
20240827,102700,4151132750,26100,26050,26100,26000,606
|
|
20240827,102600,4135341650,26050,26000,26050,26000,873
|
|
20240827,102500,4112630700,26000,26000,26050,26000,906
|
|
20240827,102400,4089071800,26100,26000,26100,26000,700
|
|
20240827,102300,4070851800,26000,26050,26050,26000,735
|
|
20240827,102200,4051727400,26100,26050,26100,26000,607
|
|
20240827,102100,4035935400,26100,26050,26100,26050,171
|
|
20240827,102000,4031475300,26050,26000,26050,26000,859
|
|
20240827,101900,4009118050,26000,26050,26050,25950,756
|
|
20240827,101800,3989456900,25950,26050,26050,25950,881
|
|
20240827,101700,3966536900,25950,26050,26050,25950,426
|
|
20240827,101600,3955460300,26050,26100,26100,26000,1212
|
|
20240827,101500,3923895400,26100,26000,26100,26000,1945
|
|
20240827,101400,3873264200,26000,26050,26050,26000,1733
|
|
20240827,101300,3828200650,26000,26000,26050,26000,1217
|
|
20240827,101200,3796553150,26000,26000,26100,26000,643
|
|
20240827,101100,3779811450,26000,26000,26100,26000,428
|
|
20240827,101000,3768672000,26000,26000,26050,26000,1246
|
|
20240827,100900,3736270200,26000,26050,26050,26000,539
|
|
20240827,100800,3722254000,26000,26050,26050,26000,552
|
|
20240827,100700,3707895300,26050,26050,26100,26000,635
|
|
20240827,100600,3691373800,26000,25900,26100,25900,4410
|
|
20240827,100500,3576688550,25950,25950,26000,25900,911
|
|
20240827,100400,3553041600,26000,25950,26000,25900,1504
|
|
20240827,100300,3514071900,26000,25950,26000,25900,815
|
|
20240827,100200,3492926150,25950,26000,26000,25950,523
|
|
20240827,100100,3479348450,25950,26000,26000,25950,800
|
|
20240827,100000,3458582700,26000,25900,26000,25900,5605
|
|
20240827,095900,3313220000,25900,25950,26000,25900,6633
|
|
20240827,095800,3141230450,26000,25950,26000,25950,1010
|
|
20240827,095700,3114981200,25950,25950,26000,25950,561
|
|
20240827,095600,3100416550,26000,25950,26000,25950,1996
|
|
20240827,095500,3048558900,26000,26000,26050,26000,4717
|
|
20240827,095400,2925908250,26000,26000,26050,26000,939
|
|
20240827,095300,2901493150,26050,26000,26050,26000,2143
|
|
20240827,095200,2845774250,26050,26050,26050,26000,627
|
|
20240827,095100,2829469350,26050,26050,26050,26000,476
|
|
20240827,095000,2817088750,26050,26050,26050,26000,767
|
|
20240827,094900,2797130600,26000,26000,26050,26000,1118
|
|
20240827,094800,2768043650,26050,26050,26100,26050,1147
|
|
20240827,094700,2738164150,26050,26050,26100,26000,256
|
|
20240827,094600,2731495450,26050,26050,26100,26000,1136
|
|
20240827,094500,2701943150,26050,26050,26100,26000,2590
|
|
20240827,094400,2634489700,26000,26050,26050,26000,815
|
|
20240827,094300,2613296800,26050,26100,26100,26000,5939
|
|
20240827,094200,2458608350,26050,26100,26100,26050,2022
|
|
20240827,094100,2405933950,26100,26100,26100,26050,782
|
|
20240827,094000,2385533800,26100,26100,26150,26050,990
|
|
20240827,093900,2359710650,26050,26100,26100,26050,858
|
|
20240827,093800,2337327850,26100,26150,26150,26100,1228
|
|
20240827,093700,2305268150,26150,26100,26150,26050,223
|
|
20240827,093600,2299448400,26100,26100,26150,26050,1525
|
|
20240827,093500,2259644350,26100,26150,26150,26050,620
|
|
20240827,093400,2243464950,26050,26050,26150,26050,532
|
|
20240827,093300,2229601600,26050,26050,26150,26050,1452
|
|
20240827,093200,2191726750,26050,26100,26150,26050,708
|
|
20240827,093100,2173268350,26100,26050,26150,26050,1557
|
|
20240827,093000,2132656800,26100,26050,26100,26050,846
|
|
20240827,092900,2110597450,26050,26100,26150,26050,3297
|
|
20240827,092800,2024686900,26100,26100,26100,26050,529
|
|
20240827,092700,2010894250,26100,26100,26100,26050,819
|
|
20240827,092600,1989537050,26100,26100,26100,26050,1196
|
|
20240827,092500,1958322800,26100,26100,26100,26050,742
|
|
20240827,092400,1938975400,26050,26100,26150,26050,1062
|
|
20240827,092300,1911249950,26100,26100,26150,26100,1572
|
|
20240827,092200,1870215700,26100,26100,26100,26050,4633
|
|
20240827,092100,1749295950,26100,26150,26150,26100,1858
|
|
20240827,092000,1700801550,26100,26100,26150,26050,660
|
|
20240827,091900,1683580400,26100,26100,26100,26050,2456
|
|
20240827,091800,1619518400,26150,26150,26150,26050,5396
|
|
20240827,091700,1478652300,26150,26150,26200,26150,1248
|
|
20240827,091600,1446013900,26200,26200,26200,26150,1403
|
|
20240827,091500,1409262400,26250,26250,26250,26200,246
|
|
20240827,091400,1402809300,26250,26250,26400,26250,2728
|
|
20240827,091300,1331174750,26350,26300,26350,26250,660
|
|
20240827,091200,1313833150,26250,26350,26400,26250,1201
|
|
20240827,091100,1282202850,26400,26250,26400,26250,3041
|
|
20240827,091000,1202187800,26300,26300,26350,26250,1176
|
|
20240827,090900,1171291800,26300,26350,26400,26300,2011
|
|
20240827,090800,1118319200,26350,26400,26400,26350,1384
|
|
20240827,090700,1081807200,26400,26450,26450,26350,1164
|
|
20240827,090600,1051077300,26400,26450,26450,26400,1407
|
|
20240827,090500,1013915450,26450,26450,26500,26400,2683
|
|
20240827,090400,942952000,26450,26450,26450,26400,1154
|
|
20240827,090300,912430900,26450,26400,26550,26400,7048
|
|
20240827,090200,725760850,26300,26350,26400,26250,10702
|
|
20240827,090100,444292150,26350,26300,26450,26100,9187
|
|
20240827,090000,203433400,26300,26300,26500,26250,7726
|