576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,183300,1788932150,27550,27550,27550,27550,4504
|
|
20240826,183200,1788932150,27550,27550,27550,27550,0
|
|
20240826,183100,1788932150,27550,27550,27550,27550,0
|
|
20240826,183000,1788932150,27550,27550,27550,27550,0
|
|
20240826,182900,1788932150,27550,27550,27550,27550,0
|
|
20240826,182800,1788932150,27550,27550,27550,27550,0
|
|
20240826,182700,1788932150,27550,27550,27550,27550,0
|
|
20240826,182600,1788932150,27550,27550,27550,27550,0
|
|
20240826,182500,1788932150,27550,27550,27550,27550,0
|
|
20240826,182400,1788932150,27550,27550,27550,27550,0
|
|
20240826,182300,1788932150,27550,27550,27550,27550,0
|
|
20240826,182200,1788932150,27550,27550,27550,27550,0
|
|
20240826,182100,1788932150,27550,27550,27550,27550,0
|
|
20240826,182000,1788932150,27550,27550,27550,27550,0
|
|
20240826,181900,1788932150,27550,27550,27550,27550,0
|
|
20240826,181800,1788932150,27550,27550,27550,27550,0
|
|
20240826,181700,1788932150,27550,27550,27550,27550,0
|
|
20240826,181600,1788932150,27550,27550,27550,27550,0
|
|
20240826,181500,1788932150,27550,27550,27550,27550,0
|
|
20240826,181400,1788932150,27550,27550,27550,27550,0
|
|
20240826,181300,1788932150,27550,27550,27550,27550,0
|
|
20240826,181200,1788932150,27550,27550,27550,27550,0
|
|
20240826,181100,1788932150,27550,27550,27550,27550,0
|
|
20240826,181000,1788932150,27550,27550,27550,27550,0
|
|
20240826,180900,1788932150,27550,27550,27550,27550,0
|
|
20240826,180800,1788932150,27550,27550,27550,27550,0
|
|
20240826,180700,1788932150,27550,27550,27550,27550,0
|
|
20240826,180600,1788932150,27550,27550,27550,27550,0
|
|
20240826,180500,1788932150,27550,27550,27550,27550,0
|
|
20240826,180400,1788932150,27550,27550,27550,27550,0
|
|
20240826,180300,1788932150,27550,27550,27550,27550,4504
|
|
20240826,180200,1788932150,27550,27550,27550,27550,0
|
|
20240826,180100,1788932150,27550,27550,27550,27550,0
|
|
20240826,180000,1788932150,27550,27550,27550,27550,0
|
|
20240826,175900,1788932150,27550,27550,27550,27550,0
|
|
20240826,175800,1788932150,27550,27550,27550,27550,0
|
|
20240826,175700,1788932150,27550,27550,27550,27550,0
|
|
20240826,175600,1788932150,27550,27550,27550,27550,0
|
|
20240826,175500,1788932150,27550,27550,27550,27550,0
|
|
20240826,175400,1788932150,27550,27550,27550,27550,0
|
|
20240826,175300,1788932150,27550,27550,27550,27550,0
|
|
20240826,175200,1788932150,27550,27550,27550,27550,0
|
|
20240826,175100,1788932150,27550,27550,27550,27550,0
|
|
20240826,175000,1788932150,27550,27550,27550,27550,0
|
|
20240826,174900,1788932150,27550,27550,27550,27550,0
|
|
20240826,174800,1788932150,27550,27550,27550,27550,0
|
|
20240826,174700,1788932150,27550,27550,27550,27550,0
|
|
20240826,174600,1788932150,27550,27550,27550,27550,0
|
|
20240826,174500,1788932150,27550,27550,27550,27550,0
|
|
20240826,174400,1788932150,27550,27550,27550,27550,0
|
|
20240826,174300,1788932150,27550,27550,27550,27550,0
|
|
20240826,174200,1788932150,27550,27550,27550,27550,0
|
|
20240826,174100,1788932150,27550,27550,27550,27550,0
|
|
20240826,174000,1788932150,27550,27550,27550,27550,0
|
|
20240826,173900,1788932150,27550,27550,27550,27550,0
|
|
20240826,173800,1788932150,27550,27550,27550,27550,0
|
|
20240826,173700,1788932150,27550,27550,27550,27550,0
|
|
20240826,173600,1788932150,27550,27550,27550,27550,0
|
|
20240826,173500,1788932150,27550,27550,27550,27550,0
|
|
20240826,173400,1788932150,27550,27550,27550,27550,0
|
|
20240826,173300,1788932150,27550,27550,27550,27550,4504
|
|
20240826,173200,1788932150,27550,27550,27550,27550,0
|
|
20240826,173100,1788932150,27550,27550,27550,27550,0
|
|
20240826,173000,1788932150,27550,27550,27550,27550,0
|
|
20240826,172900,1788932150,27550,27550,27550,27550,0
|
|
20240826,172800,1788932150,27550,27550,27550,27550,0
|
|
20240826,172700,1788932150,27550,27550,27550,27550,0
|
|
20240826,172600,1788932150,27550,27550,27550,27550,0
|
|
20240826,172500,1788932150,27550,27550,27550,27550,0
|
|
20240826,172400,1788932150,27550,27550,27550,27550,0
|
|
20240826,172300,1788932150,27550,27550,27550,27550,0
|
|
20240826,172200,1788932150,27550,27550,27550,27550,0
|
|
20240826,172100,1788932150,27550,27550,27550,27550,0
|
|
20240826,172000,1788932150,27550,27550,27550,27550,0
|
|
20240826,171900,1788932150,27550,27550,27550,27550,0
|
|
20240826,171800,1788932150,27550,27550,27550,27550,0
|
|
20240826,171700,1788932150,27550,27550,27550,27550,0
|
|
20240826,171600,1788932150,27550,27550,27550,27550,0
|
|
20240826,171500,1788932150,27550,27550,27550,27550,0
|
|
20240826,171400,1788932150,27550,27550,27550,27550,0
|
|
20240826,171300,1788932150,27550,27550,27550,27550,0
|
|
20240826,171200,1788932150,27550,27550,27550,27550,0
|
|
20240826,171100,1788932150,27550,27550,27550,27550,0
|
|
20240826,171000,1788932150,27550,27550,27550,27550,0
|
|
20240826,170900,1788932150,27550,27550,27550,27550,0
|
|
20240826,170800,1788932150,27550,27550,27550,27550,0
|
|
20240826,170700,1788932150,27550,27550,27550,27550,0
|
|
20240826,170600,1788932150,27550,27550,27550,27550,0
|
|
20240826,170500,1788932150,27550,27550,27550,27550,0
|
|
20240826,170400,1788932150,27550,27550,27550,27550,0
|
|
20240826,170300,1788932150,27550,27550,27550,27550,4504
|
|
20240826,170200,1788932150,27550,27550,27550,27550,0
|
|
20240826,170100,1788932150,27550,27550,27550,27550,0
|
|
20240826,170000,1788932150,27550,27550,27550,27550,0
|
|
20240826,165900,1788932150,27550,27550,27550,27550,0
|
|
20240826,165800,1788932150,27550,27550,27550,27550,0
|
|
20240826,165700,1788932150,27550,27550,27550,27550,0
|
|
20240826,165600,1788932150,27550,27550,27550,27550,0
|
|
20240826,165500,1788932150,27550,27550,27550,27550,0
|
|
20240826,165400,1788932150,27550,27550,27550,27550,0
|
|
20240826,165300,1788932150,27550,27550,27550,27550,0
|
|
20240826,165200,1788932150,27550,27550,27550,27550,0
|
|
20240826,165100,1788932150,27550,27550,27550,27550,0
|
|
20240826,165000,1788932150,27550,27550,27550,27550,0
|
|
20240826,164900,1788932150,27550,27550,27550,27550,0
|
|
20240826,164800,1788932150,27550,27550,27550,27550,0
|
|
20240826,164700,1788932150,27550,27550,27550,27550,0
|
|
20240826,164600,1788932150,27550,27550,27550,27550,0
|
|
20240826,164500,1788932150,27550,27550,27550,27550,0
|
|
20240826,164400,1788932150,27550,27550,27550,27550,0
|
|
20240826,164300,1788932150,27550,27550,27550,27550,0
|
|
20240826,164200,1788932150,27550,27550,27550,27550,0
|
|
20240826,164100,1788932150,27550,27550,27550,27550,0
|
|
20240826,164000,1788932150,27550,27550,27550,27550,0
|
|
20240826,163900,1788932150,27550,27550,27550,27550,0
|
|
20240826,163800,1788932150,27550,27550,27550,27550,0
|
|
20240826,163700,1788932150,27550,27550,27550,27550,0
|
|
20240826,163600,1788932150,27550,27550,27550,27550,0
|
|
20240826,163500,1788932150,27550,27550,27550,27550,0
|
|
20240826,163400,1788932150,27550,27550,27550,27550,0
|
|
20240826,163300,1788932150,27550,27550,27550,27550,4504
|
|
20240826,163200,1788932150,27550,27550,27550,27550,0
|
|
20240826,163100,1788932150,27550,27550,27550,27550,0
|
|
20240826,163000,1788932150,27550,27550,27550,27550,0
|
|
20240826,162900,1788932150,27550,27550,27550,27550,0
|
|
20240826,162800,1788932150,27550,27550,27550,27550,0
|
|
20240826,162700,1788932150,27550,27550,27550,27550,0
|
|
20240826,162600,1788932150,27550,27550,27550,27550,0
|
|
20240826,162500,1788932150,27550,27550,27550,27550,0
|
|
20240826,162400,1788932150,27550,27550,27550,27550,0
|
|
20240826,162300,1788932150,27550,27550,27550,27550,0
|
|
20240826,162200,1788932150,27550,27550,27550,27550,0
|
|
20240826,162100,1788932150,27550,27550,27550,27550,0
|
|
20240826,162000,1788932150,27550,27550,27550,27550,0
|
|
20240826,161900,1788932150,27550,27550,27550,27550,0
|
|
20240826,161800,1788932150,27550,27550,27550,27550,0
|
|
20240826,161700,1788932150,27550,27550,27550,27550,0
|
|
20240826,161600,1788932150,27550,27550,27550,27550,0
|
|
20240826,161500,1788932150,27550,27550,27550,27550,0
|
|
20240826,161400,1788932150,27550,27550,27550,27550,0
|
|
20240826,161300,1788932150,27550,27550,27550,27550,0
|
|
20240826,161200,1788932150,27550,27550,27550,27550,0
|
|
20240826,161100,1788932150,27550,27550,27550,27550,0
|
|
20240826,161000,1788932150,27550,27550,27550,27550,0
|
|
20240826,160900,1788932150,27550,27550,27550,27550,0
|
|
20240826,160800,1788932150,27550,27550,27550,27550,0
|
|
20240826,160700,1788932150,27550,27550,27550,27550,0
|
|
20240826,160600,1788932150,27550,27550,27550,27550,0
|
|
20240826,160500,1788932150,27550,27550,27550,27550,0
|
|
20240826,160400,1788932150,27550,27550,27550,27550,0
|
|
20240826,160300,1788932150,27550,27550,27550,27550,4504
|
|
20240826,160200,1788932150,27550,27550,27550,27550,0
|
|
20240826,160100,1788932150,27550,27550,27550,27550,0
|
|
20240826,160000,1788932150,27550,27550,27550,27550,0
|
|
20240826,155900,1788932150,27550,27550,27550,27550,0
|
|
20240826,155800,1788932150,27550,27550,27550,27550,0
|
|
20240826,155700,1788932150,27550,27550,27550,27550,0
|
|
20240826,155600,1788932150,27550,27550,27550,27550,0
|
|
20240826,155500,1788932150,27550,27550,27550,27550,0
|
|
20240826,155400,1788932150,27550,27550,27550,27550,0
|
|
20240826,155300,1788932150,27550,27550,27550,27550,0
|
|
20240826,155200,1788932150,27550,27550,27550,27550,0
|
|
20240826,155100,1788932150,27550,27550,27550,27550,0
|
|
20240826,155000,1788932150,27550,27550,27550,27550,0
|
|
20240826,154900,1788932150,27550,27550,27550,27550,0
|
|
20240826,154800,1788932150,27550,27550,27550,27550,0
|
|
20240826,154700,1788932150,27550,27550,27550,27550,0
|
|
20240826,154600,1788932150,27550,27550,27550,27550,0
|
|
20240826,154500,1788932150,27550,27550,27550,27550,0
|
|
20240826,154400,1788932150,27550,27550,27550,27550,0
|
|
20240826,154300,1788932150,27550,27550,27550,27550,0
|
|
20240826,154200,1788932150,27550,27550,27550,27550,0
|
|
20240826,154100,1788932150,27550,27550,27550,27550,0
|
|
20240826,154000,1788932150,27550,27550,27550,27550,0
|
|
20240826,153900,1788932150,27550,27550,27550,27550,0
|
|
20240826,153800,1788932150,27550,27550,27550,27550,0
|
|
20240826,153700,1788932150,27550,27550,27550,27550,0
|
|
20240826,153600,1788932150,27550,27550,27550,27550,0
|
|
20240826,153500,1788932150,27550,27550,27550,27550,0
|
|
20240826,153400,1788932150,27550,27550,27550,27550,0
|
|
20240826,153300,1788932150,27550,27550,27550,27550,4504
|
|
20240826,153200,1788932150,27550,27550,27550,27550,0
|
|
20240826,153100,1788932150,27550,27550,27550,27550,0
|
|
20240826,153000,1788932150,27550,27550,27550,27550,4504
|
|
20240826,152900,1664846950,27600,27600,27600,27600,0
|
|
20240826,152800,1664846950,27600,27600,27600,27600,0
|
|
20240826,152700,1664846950,27600,27600,27600,27600,0
|
|
20240826,152600,1664846950,27600,27600,27600,27600,0
|
|
20240826,152500,1664846950,27600,27600,27600,27600,0
|
|
20240826,152400,1664846950,27600,27600,27600,27600,0
|
|
20240826,152300,1664846950,27600,27600,27600,27600,0
|
|
20240826,152200,1664846950,27600,27600,27600,27600,0
|
|
20240826,152100,1664846950,27600,27600,27600,27600,0
|
|
20240826,152000,1664846950,27600,27600,27600,27600,0
|
|
20240826,151900,1664846950,27600,27700,27700,27600,173
|
|
20240826,151800,1660065550,27700,27650,27700,27650,153
|
|
20240826,151700,1655835050,27650,27700,27700,27650,33
|
|
20240826,151600,1654922500,27650,27650,27650,27650,7
|
|
20240826,151500,1654728950,27650,27700,27700,27600,17
|
|
20240826,151400,1654259100,27600,27600,27600,27600,18
|
|
20240826,151300,1653762300,27600,27700,27700,27600,21
|
|
20240826,151200,1653181850,27700,27700,27700,27650,170
|
|
20240826,151100,1648472950,27600,27650,27650,27600,282
|
|
20240826,151000,1640685100,27650,27650,27650,27650,66
|
|
20240826,150900,1638860200,27650,27600,27650,27600,11
|
|
20240826,150800,1638556150,27700,27650,27700,27650,15
|
|
20240826,150700,1638141300,27650,27650,27650,27650,0
|
|
20240826,150600,1638141300,27650,27650,27650,27650,360
|
|
20240826,150500,1628187300,27650,27650,27650,27650,2
|
|
20240826,150400,1628132000,27600,27600,27600,27600,104
|
|
20240826,150300,1625261600,27600,27600,27600,27600,0
|
|
20240826,150200,1625261600,27600,27650,27700,27600,173
|
|
20240826,150100,1620485700,27650,27650,27650,27650,100
|
|
20240826,150000,1617720700,27650,27650,27650,27650,4
|
|
20240826,145900,1617610100,27650,27650,27650,27650,12
|
|
20240826,145800,1617278300,27650,27650,27700,27650,23
|
|
20240826,145700,1616642300,27650,27650,27650,27650,87
|
|
20240826,145600,1614236750,27650,27700,27700,27650,126
|
|
20240826,145500,1610752800,27650,27600,27650,27600,79
|
|
20240826,145400,1608568500,27600,27600,27600,27600,0
|
|
20240826,145300,1608568500,27600,27650,27650,27600,35
|
|
20240826,145200,1607601750,27650,27700,27700,27650,65
|
|
20240826,145100,1605804450,27650,27650,27650,27650,48
|
|
20240826,145000,1604477250,27650,27700,27700,27650,28
|
|
20240826,144900,1603702650,27700,27700,27700,27700,1
|
|
20240826,144800,1603674950,27650,27650,27650,27650,0
|
|
20240826,144700,1603674950,27650,27650,27650,27650,262
|
|
20240826,144600,1596430650,27650,27650,27650,27650,0
|
|
20240826,144500,1596430650,27650,27650,27650,27650,1
|
|
20240826,144400,1596403000,27550,27600,27600,27550,6
|
|
20240826,144300,1596237650,27650,27650,27650,27600,531
|
|
20240826,144200,1581575550,27650,27650,27650,27650,285
|
|
20240826,144100,1573695300,27650,27650,27650,27650,211
|
|
20240826,144000,1567861150,27650,27650,27650,27650,51
|
|
20240826,143900,1566451000,27650,27650,27650,27650,4
|
|
20240826,143800,1566340400,27650,27650,27650,27650,100
|
|
20240826,143700,1563575400,27650,27650,27650,27650,5
|
|
20240826,143600,1563437150,27650,27650,27650,27650,50
|
|
20240826,143500,1562054650,27600,27600,27600,27600,50
|
|
20240826,143400,1560674650,27650,27600,27650,27600,374
|
|
20240826,143300,1550335900,27650,27650,27650,27650,416
|
|
20240826,143200,1538833500,27600,27600,27600,27600,232
|
|
20240826,143100,1532430300,27600,27650,27650,27600,251
|
|
20240826,143000,1525495300,27600,27650,27650,27550,109
|
|
20240826,142900,1522487000,27550,27600,27650,27550,48
|
|
20240826,142800,1521163850,27550,27550,27550,27550,35
|
|
20240826,142700,1520199600,27550,27550,27550,27550,16
|
|
20240826,142600,1519758800,27550,27550,27650,27550,37
|
|
20240826,142500,1518739150,27550,27600,27600,27550,53
|
|
20240826,142400,1517278000,27600,27550,27600,27550,45
|
|
20240826,142300,1516037700,27550,27550,27550,27550,18
|
|
20240826,142200,1515541800,27550,27550,27550,27550,117
|
|
20240826,142100,1512318450,27550,27600,27600,27550,67
|
|
20240826,142000,1510470100,27600,27550,27600,27550,20
|
|
20240826,141900,1509918850,27550,27550,27550,27550,34
|
|
20240826,141800,1508982150,27550,27550,27550,27550,43
|
|
20240826,141700,1507797500,27600,27550,27600,27550,144
|
|
20240826,141600,1503824000,27550,27550,27600,27550,34
|
|
20240826,141500,1502887250,27550,27600,27600,27550,2074
|
|
20240826,141400,1445646050,27650,27650,27650,27650,116
|
|
20240826,141300,1442438650,27650,27700,27700,27650,77
|
|
20240826,141200,1440309550,27650,27650,27650,27650,60
|
|
20240826,141100,1438650550,27700,27700,27700,27650,22
|
|
20240826,141000,1438042050,27650,27700,27700,27650,84
|
|
20240826,140900,1435716850,27650,27650,27650,27650,35
|
|
20240826,140800,1434749100,27650,27650,27650,27650,34
|
|
20240826,140700,1433809000,27650,27650,27650,27650,16
|
|
20240826,140600,1433366600,27650,27650,27650,27650,34
|
|
20240826,140500,1432426500,27650,27650,27650,27650,33
|
|
20240826,140400,1431514050,27650,27650,27650,27650,18
|
|
20240826,140300,1431016350,27650,27700,27700,27650,35
|
|
20240826,140200,1430048500,27700,27650,27700,27650,39
|
|
20240826,140100,1428970050,27650,27700,27700,27650,51
|
|
20240826,140000,1427558150,27650,27700,27700,27650,34
|
|
20240826,135900,1426618000,27650,27650,27700,27650,39
|
|
20240826,135800,1425539550,27700,27650,27700,27650,20
|
|
20240826,135700,1424986450,27650,27650,27650,27650,33
|
|
20240826,135600,1424074000,27650,27650,27700,27650,36
|
|
20240826,135500,1423078550,27650,27700,27700,27650,17
|
|
20240826,135400,1422608400,27650,27650,27650,27650,54
|
|
20240826,135300,1421115300,27650,27700,27700,27650,63
|
|
20240826,135200,1419372100,27700,27650,27700,27650,22
|
|
20240826,135100,1418763550,27650,27600,27650,27600,347
|
|
20240826,135000,1409169900,27600,27550,27600,27550,116
|
|
20240826,134900,1405969150,27600,27550,27600,27550,40
|
|
20240826,134800,1404866900,27600,27600,27600,27550,67
|
|
20240826,134700,1403018500,27550,27600,27600,27550,65
|
|
20240826,134600,1401225400,27550,27550,27550,27550,133
|
|
20240826,134500,1397561250,27550,27550,27550,27550,68
|
|
20240826,134400,1395687850,27550,27550,27550,27550,34
|
|
20240826,134300,1394751150,27550,27550,27550,27550,33
|
|
20240826,134200,1393842000,27550,27550,27550,27550,17
|
|
20240826,134100,1393373650,27550,27550,27550,27550,34
|
|
20240826,134000,1392436950,27550,27550,27550,27550,33
|
|
20240826,133900,1391527800,27550,27600,27600,27550,18
|
|
20240826,133800,1391031250,27600,27600,27600,27600,66
|
|
20240826,133700,1389209650,27600,27600,27600,27600,395
|
|
20240826,133600,1378307650,27600,27600,27600,27600,66
|
|
20240826,133500,1376486050,27600,27600,27600,27600,33
|
|
20240826,133400,1375575250,27600,27600,27600,27600,42
|
|
20240826,133300,1374416050,27650,27600,27650,27600,29
|
|
20240826,133200,1373615150,27600,27600,27600,27600,122
|
|
20240826,133100,1370247950,27600,27650,27650,27600,34
|
|
20240826,133000,1369309500,27600,27600,27600,27600,34
|
|
20240826,132900,1368371100,27600,27650,27650,27600,18
|
|
20240826,132800,1367874200,27600,27650,27650,27600,35
|
|
20240826,132700,1366908150,27600,27600,27600,27550,34
|
|
20240826,132600,1365970250,27600,27550,27600,27550,29
|
|
20240826,132500,1365170750,27550,27600,27600,27550,109
|
|
20240826,132400,1362164250,27600,27600,27600,27550,44
|
|
20240826,132300,1360950850,27600,27600,27600,27600,307
|
|
20240826,132200,1352477650,27550,27550,27600,27550,37
|
|
20240826,132100,1351458150,27550,27550,27550,27550,33
|
|
20240826,132000,1350549000,27550,27550,27550,27550,21
|
|
20240826,131900,1349970450,27550,27550,27600,27550,38
|
|
20240826,131800,1348923400,27550,27550,27600,27550,46
|
|
20240826,131700,1347656050,27550,27550,27550,27550,16
|
|
20240826,131600,1347215250,27550,27550,27550,27550,34
|
|
20240826,131500,1346278550,27600,27550,27600,27550,41
|
|
20240826,131400,1345148650,27550,27550,27550,27550,34
|
|
20240826,131300,1344211950,27550,27550,27550,27550,18
|
|
20240826,131200,1343716050,27550,27550,27550,27550,34
|
|
20240826,131100,1342779350,27550,27550,27600,27550,77
|
|
20240826,131000,1340657950,27550,27550,27550,27550,43
|
|
20240826,130900,1339473300,27550,27550,27550,27550,34
|
|
20240826,130800,1338536600,27550,27550,27600,27550,35
|
|
20240826,130700,1337572300,27550,27550,27550,27550,18
|
|
20240826,130600,1337076400,27550,27550,27550,27550,32
|
|
20240826,130500,1336194800,27550,27550,27550,27550,35
|
|
20240826,130400,1335230550,27600,27600,27600,27550,22
|
|
20240826,130300,1334624150,27550,27550,27600,27550,39
|
|
20240826,130200,1333549450,27550,27550,27550,27550,34
|
|
20240826,130100,1332612750,27600,27550,27600,27550,17
|
|
20240826,130000,1332144350,27600,27600,27600,27600,11
|
|
20240826,125900,1331840750,27600,27600,27600,27600,51
|
|
20240826,125800,1330433150,27550,27550,27550,27550,20
|
|
20240826,125700,1329882150,27550,27550,27550,27550,80
|
|
20240826,125600,1327678150,27550,27550,27550,27550,51
|
|
20240826,125500,1326273100,27550,27550,27550,27550,1
|
|
20240826,125400,1326245550,27600,27550,27600,27550,37
|
|
20240826,125300,1325224400,27550,27550,27550,27550,10
|
|
20240826,125200,1324948900,27550,27550,27550,27550,24
|
|
20240826,125100,1324287700,27550,27550,27550,27550,141
|
|
20240826,125000,1320403150,27550,27550,27550,27550,24
|
|
20240826,124900,1319741950,27550,27550,27550,27550,31
|
|
20240826,124800,1318887900,27550,27550,27550,27550,1
|
|
20240826,124700,1318860350,27600,27550,27600,27550,106
|
|
20240826,124600,1315939500,27550,27550,27550,27550,501
|
|
20240826,124500,1302136950,27550,27550,27550,27550,2
|
|
20240826,124400,1302081850,27550,27600,27600,27550,51
|
|
20240826,124300,1300674300,27600,27650,27650,27600,340
|
|
20240826,124200,1291285900,27700,27700,27700,27700,0
|
|
20240826,124100,1291285900,27700,27700,27700,27700,2
|
|
20240826,124000,1291230500,27600,27600,27700,27600,12
|
|
20240826,123900,1290899200,27700,27700,27700,27700,0
|
|
20240826,123800,1290899200,27700,27700,27700,27700,1
|
|
20240826,123700,1290871500,27700,27700,27700,27600,32
|
|
20240826,123600,1289988100,27600,27600,27700,27600,5
|
|
20240826,123500,1289849900,27600,27600,27600,27600,1
|
|
20240826,123400,1289822300,27700,27700,27700,27700,0
|
|
20240826,123300,1289822300,27700,27700,27700,27700,103
|
|
20240826,123200,1286969200,27650,27700,27700,27650,25
|
|
20240826,123100,1286277600,27650,27650,27650,27650,0
|
|
20240826,123000,1286277600,27650,27600,27650,27600,238
|
|
20240826,122900,1279706250,27600,27650,27650,27600,327
|
|
20240826,122800,1270664950,27650,27700,27700,27650,1082
|
|
20240826,122700,1240694150,27750,27750,27750,27750,10
|
|
20240826,122600,1240416650,27750,27750,27750,27750,15
|
|
20240826,122500,1240000400,27750,27750,27750,27750,10
|
|
20240826,122400,1239722900,27700,27700,27700,27700,150
|
|
20240826,122300,1235567900,27750,27750,27750,27750,0
|
|
20240826,122200,1235567900,27750,27750,27750,27750,6
|
|
20240826,122100,1235401400,27750,27750,27750,27750,101
|
|
20240826,122000,1232598650,27750,27750,27750,27750,33
|
|
20240826,121900,1231682900,27750,27750,27750,27750,21
|
|
20240826,121800,1231100150,27800,27750,27800,27750,2
|
|
20240826,121700,1231044600,27750,27750,27750,27750,2
|
|
20240826,121600,1230989100,27800,27800,27800,27800,4
|
|
20240826,121500,1230877900,27800,27750,27800,27750,26
|
|
20240826,121400,1230156350,27750,27750,27750,27750,11
|
|
20240826,121300,1229851100,27750,27750,27750,27750,10
|
|
20240826,121200,1229573600,27700,27700,27700,27700,0
|
|
20240826,121100,1229573600,27700,27700,27700,27700,0
|
|
20240826,121000,1229573600,27700,27700,27700,27700,0
|
|
20240826,120900,1229573600,27700,27700,27700,27700,0
|
|
20240826,120800,1229573600,27700,27700,27700,27700,1
|
|
20240826,120700,1229545900,27700,27700,27700,27700,0
|
|
20240826,120600,1229545900,27700,27700,27700,27700,30
|
|
20240826,120500,1228714900,27700,27700,27700,27700,2
|
|
20240826,120400,1228659500,27750,27750,27750,27750,25
|
|
20240826,120300,1227965750,27800,27750,27800,27750,3
|
|
20240826,120200,1227882400,27800,27800,27850,27800,115
|
|
20240826,120100,1224685350,27800,27800,27800,27800,0
|
|
20240826,120000,1224685350,27800,27800,27800,27800,0
|
|
20240826,115900,1224685350,27800,27800,27800,27800,235
|
|
20240826,115800,1218152350,27800,27800,27800,27800,115
|
|
20240826,115700,1214955350,27800,27800,27800,27800,151
|
|
20240826,115600,1210757550,27750,27750,27750,27750,0
|
|
20240826,115500,1210757550,27750,27700,27750,27700,133
|
|
20240826,115400,1207066850,27750,27750,27750,27750,55
|
|
20240826,115300,1205540600,27750,27750,27750,27750,37
|
|
20240826,115200,1204513850,27750,27750,27750,27750,21
|
|
20240826,115100,1203931100,27750,27750,27750,27750,82
|
|
20240826,115000,1201655600,27750,27700,27750,27700,301
|
|
20240826,114900,1193317850,27700,27750,27750,27700,103
|
|
20240826,114800,1190459750,27750,27750,27750,27750,18
|
|
20240826,114700,1189960250,27750,27750,27750,27750,1
|
|
20240826,114600,1189932500,27750,27750,27750,27750,2
|
|
20240826,114500,1189877000,27750,27700,27750,27700,322
|
|
20240826,114400,1180943750,27700,27700,27700,27700,39
|
|
20240826,114300,1179863450,27700,27700,27700,27700,31
|
|
20240826,114200,1179004750,27700,27700,27700,27700,123
|
|
20240826,114100,1175597650,27700,27700,27700,27700,7
|
|
20240826,114000,1175403750,27700,27700,27750,27700,1082
|
|
20240826,113900,1145393700,27700,27650,27700,27650,295
|
|
20240826,113800,1137236900,27600,27600,27600,27600,0
|
|
20240826,113700,1137236900,27600,27600,27600,27600,18
|
|
20240826,113600,1136740100,27600,27600,27600,27600,197
|
|
20240826,113500,1131302900,27600,27600,27600,27600,344
|
|
20240826,113400,1121808500,27550,27600,27600,27550,150
|
|
20240826,113300,1117668600,27600,27600,27600,27600,55
|
|
20240826,113200,1116150600,27600,27550,27600,27550,161
|
|
20240826,113100,1111707050,27600,27600,27600,27600,100
|
|
20240826,113000,1108947050,27600,27600,27600,27600,10
|
|
20240826,112900,1108671050,27600,27600,27600,27600,160
|
|
20240826,112800,1104255050,27600,27550,27600,27550,6
|
|
20240826,112700,1104089650,27600,27550,27600,27550,213
|
|
20240826,112600,1098221450,27550,27550,27550,27550,764
|
|
20240826,112500,1077173250,27550,27550,27550,27550,1
|
|
20240826,112400,1077145700,27500,27500,27550,27500,1109
|
|
20240826,112300,1046648150,27500,27500,27500,27500,6
|
|
20240826,112200,1046483150,27500,27500,27500,27500,5
|
|
20240826,112100,1046345650,27500,27500,27500,27500,1082
|
|
20240826,112000,1016590650,27500,27550,27550,27500,37
|
|
20240826,111900,1015573100,27500,27500,27500,27500,0
|
|
20240826,111800,1015573100,27500,27500,27500,27500,49
|
|
20240826,111700,1014225600,27500,27500,27500,27500,2
|
|
20240826,111600,1014170600,27500,27550,27550,27500,1273
|
|
20240826,111500,979163050,27550,27550,27550,27550,1
|
|
20240826,111400,979135500,27550,27550,27550,27550,0
|
|
20240826,111300,979135500,27550,27550,27550,27550,2
|
|
20240826,111200,979080400,27500,27550,27550,27500,40
|
|
20240826,111100,977979900,27500,27500,27500,27500,0
|
|
20240826,111000,977979900,27500,27500,27500,27500,0
|
|
20240826,110900,977979900,27500,27500,27500,27500,194
|
|
20240826,110800,972644900,27500,27500,27500,27500,2
|
|
20240826,110700,972589900,27500,27500,27500,27500,32
|
|
20240826,110600,971709900,27500,27500,27500,27500,12
|
|
20240826,110500,971379900,27550,27500,27550,27500,201
|
|
20240826,110400,965844600,27550,27550,27550,27550,5
|
|
20240826,110300,965706850,27550,27450,27550,27450,6
|
|
20240826,110200,965541650,27450,27400,27500,27400,318
|
|
20240826,110100,956827800,27400,27400,27450,27400,1891
|
|
20240826,110000,905010400,27400,27450,27450,27400,340
|
|
20240826,105900,895684400,27450,27450,27450,27450,401
|
|
20240826,105800,884676950,27450,27450,27450,27450,1088
|
|
20240826,105700,854811350,27400,27450,27500,27400,1157
|
|
20240826,105600,823098350,27450,27500,27500,27450,1721
|
|
20240826,105500,775853500,27500,27550,27550,27500,913
|
|
20240826,105400,750744700,27600,27550,27600,27550,12
|
|
20240826,105300,750413600,27550,27550,27550,27550,4
|
|
20240826,105200,750303400,27550,27600,27600,27550,2
|
|
20240826,105100,750248250,27550,27550,27550,27550,1
|
|
20240826,105000,750220700,27550,27550,27550,27550,4
|
|
20240826,104900,750110500,27550,27550,27550,27550,8
|
|
20240826,104800,749890100,27550,27550,27550,27550,94
|
|
20240826,104700,747300400,27550,27550,27550,27550,0
|
|
20240826,104600,747300400,27550,27550,27550,27550,0
|
|
20240826,104500,747300400,27550,27500,27550,27500,96
|
|
20240826,104400,744658100,27500,27500,27500,27500,1009
|
|
20240826,104300,716910600,27550,27550,27550,27550,880
|
|
20240826,104200,692666600,27550,27600,27600,27550,573
|
|
20240826,104100,676878950,27550,27550,27600,27550,78
|
|
20240826,104000,674729400,27550,27600,27600,27550,497
|
|
20240826,103900,661016700,27600,27600,27600,27600,0
|
|
20240826,103800,661016700,27600,27600,27600,27600,12
|
|
20240826,103700,660685500,27600,27750,27750,27600,1029
|
|
20240826,103600,632198700,27750,27750,27750,27750,66
|
|
20240826,103500,630367200,27750,27750,27750,27700,4
|
|
20240826,103400,630256300,27750,27750,27750,27750,8
|
|
20240826,103300,630034300,27750,27750,27750,27750,2
|
|
20240826,103200,629978800,27750,27750,27750,27750,35
|
|
20240826,103100,629007550,27750,27750,27750,27750,1
|
|
20240826,103000,628979800,27750,27700,27750,27700,79
|
|
20240826,102900,626789650,27750,27700,27750,27700,31
|
|
20240826,102800,625929450,27750,27750,27750,27750,3
|
|
20240826,102700,625846200,27800,27800,27800,27800,3
|
|
20240826,102600,625762800,27800,27800,27800,27800,3
|
|
20240826,102500,625679400,27800,27800,27800,27800,10
|
|
20240826,102400,625401400,27750,27750,27750,27750,0
|
|
20240826,102300,625401400,27750,27750,27750,27750,1
|
|
20240826,102200,625373650,27750,27750,27750,27750,33
|
|
20240826,102100,624457900,27750,27750,27750,27750,0
|
|
20240826,102000,624457900,27750,27750,27750,27750,90
|
|
20240826,101900,621960400,27750,27750,27750,27750,13
|
|
20240826,101800,621599650,27750,27750,27750,27750,0
|
|
20240826,101700,621599650,27750,27750,27750,27750,6
|
|
20240826,101600,621433150,27750,27800,27800,27750,212
|
|
20240826,101500,615546650,27800,27800,27800,27800,2
|
|
20240826,101400,615491050,27800,27800,27800,27800,7
|
|
20240826,101300,615296450,27750,27750,27750,27750,10
|
|
20240826,101200,615018950,27750,27750,27750,27750,42
|
|
20240826,101100,613853450,27750,27750,27750,27750,23
|
|
20240826,101000,613215200,27800,27800,27800,27800,0
|
|
20240826,100900,613215200,27800,27800,27800,27800,1
|
|
20240826,100800,613187400,27800,27750,27800,27750,15
|
|
20240826,100700,612771000,27750,27750,27750,27750,3
|
|
20240826,100600,612687750,27750,27750,27750,27700,105
|
|
20240826,100500,609774250,27750,27750,27800,27750,39
|
|
20240826,100400,608691950,27650,27650,27650,27650,0
|
|
20240826,100300,608691950,27650,27650,27650,27650,50
|
|
20240826,100200,607309450,27650,27700,27700,27650,436
|
|
20240826,100100,595232400,27800,27800,27800,27800,21
|
|
20240826,100000,594648600,27800,27800,27800,27800,1
|
|
20240826,095900,594620800,27650,27650,27650,27650,2
|
|
20240826,095800,594565500,27750,27750,27750,27600,454
|
|
20240826,095700,581981650,27700,27650,27750,27650,81
|
|
20240826,095600,579736300,27600,27600,27600,27600,11
|
|
20240826,095500,579432700,27500,27700,27700,27500,588
|
|
20240826,095400,563193450,27700,27700,27700,27700,171
|
|
20240826,095300,558456750,27700,27700,27700,27650,34
|
|
20240826,095200,557515000,27650,27650,27700,27650,87
|
|
20240826,095100,555105950,27650,27600,27650,27600,31
|
|
20240826,095000,554248850,27600,27600,27600,27600,1
|
|
20240826,094900,554221250,27650,27600,27650,27600,345
|
|
20240826,094800,544699100,27550,27600,27600,27550,217
|
|
20240826,094700,538720500,27550,27550,27550,27500,704
|
|
20240826,094600,519357500,27600,27550,27600,27550,241
|
|
20240826,094500,512717900,27550,27600,27600,27500,25
|
|
20240826,094400,512029200,27500,27500,27500,27450,143
|
|
20240826,094300,508098300,27500,27550,27550,27500,611
|
|
20240826,094200,491291100,27550,27550,27550,27550,1
|
|
20240826,094100,491263550,27550,27550,27550,27550,153
|
|
20240826,094000,487048400,27550,27550,27600,27550,62
|
|
20240826,093900,485340200,27550,27600,27600,27550,2
|
|
20240826,093800,485285050,27550,27550,27550,27500,507
|
|
20240826,093700,471317250,27550,27500,27550,27500,1043
|
|
20240826,093600,442607600,27500,27500,27550,27500,311
|
|
20240826,093500,434054950,27500,27600,27600,27450,3073
|
|
20240826,093400,349501000,27600,27600,27600,27600,228
|
|
20240826,093300,343208200,27600,27600,27600,27600,310
|
|
20240826,093200,334652200,27600,27600,27600,27600,92
|
|
20240826,093100,332113000,27600,27600,27600,27550,716
|
|
20240826,093000,312351450,27600,27700,27700,27600,1050
|
|
20240826,092900,283354850,27700,27700,27700,27700,57
|
|
20240826,092800,281775950,27700,27700,27700,27700,5
|
|
20240826,092700,281637450,27700,27650,27700,27650,93
|
|
20240826,092600,279065500,27600,27700,27700,27600,977
|
|
20240826,092500,252051150,27700,27650,27700,27650,424
|
|
20240826,092400,240327450,27650,27800,27800,27650,239
|
|
20240826,092300,233714150,27700,27700,27700,27700,93
|
|
20240826,092200,231138050,27700,27700,27700,27700,222
|
|
20240826,092100,224988650,27700,27700,27700,27700,603
|
|
20240826,092000,208285550,27700,27750,27750,27700,1038
|
|
20240826,091900,179507750,27800,27800,27800,27800,97
|
|
20240826,091800,176811150,27800,27800,27800,27800,8
|
|
20240826,091700,176588750,27800,27800,27800,27800,1
|
|
20240826,091600,176560950,27900,27900,27900,27900,201
|
|
20240826,091500,170953050,27800,27750,27800,27750,102
|
|
20240826,091400,168118600,27750,27750,27750,27750,145
|
|
20240826,091300,164094850,27750,27800,27800,27750,2
|
|
20240826,091200,164039300,27750,27800,27900,27750,1034
|
|
20240826,091100,135294950,27800,27850,27850,27800,478
|
|
20240826,091000,122001900,27850,27850,27850,27850,2
|
|
20240826,090900,121946200,27900,27800,27900,27800,163
|
|
20240826,090800,117405050,27800,27800,27800,27800,17
|
|
20240826,090700,116932450,27800,27750,27800,27750,118
|
|
20240826,090600,113657800,27700,27750,27750,27700,19
|
|
20240826,090500,113130600,27700,27750,27750,27700,621
|
|
20240826,090400,95927400,27750,27700,27800,27700,457
|
|
20240826,090300,83264050,27700,27800,27800,27700,350
|
|
20240826,090200,73561850,27800,27700,27800,27700,228
|
|
20240826,090100,67244100,27700,27750,27750,27700,390
|
|
20240826,090000,56439700,27700,27950,27950,27700,2029
|