576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,183300,1082474900,27600,27600,27600,27600,1538
|
|
20240827,183200,1082474900,27600,27600,27600,27600,0
|
|
20240827,183100,1082474900,27600,27600,27600,27600,0
|
|
20240827,183000,1082474900,27600,27600,27600,27600,0
|
|
20240827,182900,1082474900,27600,27600,27600,27600,0
|
|
20240827,182800,1082474900,27600,27600,27600,27600,0
|
|
20240827,182700,1082474900,27600,27600,27600,27600,0
|
|
20240827,182600,1082474900,27600,27600,27600,27600,0
|
|
20240827,182500,1082474900,27600,27600,27600,27600,0
|
|
20240827,182400,1082474900,27600,27600,27600,27600,0
|
|
20240827,182300,1082474900,27600,27600,27600,27600,0
|
|
20240827,182200,1082474900,27600,27600,27600,27600,0
|
|
20240827,182100,1082474900,27600,27600,27600,27600,0
|
|
20240827,182000,1082474900,27600,27600,27600,27600,0
|
|
20240827,181900,1082474900,27600,27600,27600,27600,0
|
|
20240827,181800,1082474900,27600,27600,27600,27600,0
|
|
20240827,181700,1082474900,27600,27600,27600,27600,0
|
|
20240827,181600,1082474900,27600,27600,27600,27600,0
|
|
20240827,181500,1082474900,27600,27600,27600,27600,0
|
|
20240827,181400,1082474900,27600,27600,27600,27600,0
|
|
20240827,181300,1082474900,27600,27600,27600,27600,0
|
|
20240827,181200,1082474900,27600,27600,27600,27600,0
|
|
20240827,181100,1082474900,27600,27600,27600,27600,0
|
|
20240827,181000,1082474900,27600,27600,27600,27600,0
|
|
20240827,180900,1082474900,27600,27600,27600,27600,0
|
|
20240827,180800,1082474900,27600,27600,27600,27600,0
|
|
20240827,180700,1082474900,27600,27600,27600,27600,0
|
|
20240827,180600,1082474900,27600,27600,27600,27600,0
|
|
20240827,180500,1082474900,27600,27600,27600,27600,0
|
|
20240827,180400,1082474900,27600,27600,27600,27600,0
|
|
20240827,180300,1082474900,27600,27600,27600,27600,1538
|
|
20240827,180200,1082474900,27600,27600,27600,27600,0
|
|
20240827,180100,1082474900,27600,27600,27600,27600,0
|
|
20240827,180000,1082474900,27600,27600,27600,27600,0
|
|
20240827,175900,1082474900,27600,27600,27600,27600,0
|
|
20240827,175800,1082474900,27600,27600,27600,27600,0
|
|
20240827,175700,1082474900,27600,27600,27600,27600,0
|
|
20240827,175600,1082474900,27600,27600,27600,27600,0
|
|
20240827,175500,1082474900,27600,27600,27600,27600,0
|
|
20240827,175400,1082474900,27600,27600,27600,27600,0
|
|
20240827,175300,1082474900,27600,27600,27600,27600,0
|
|
20240827,175200,1082474900,27600,27600,27600,27600,0
|
|
20240827,175100,1082474900,27600,27600,27600,27600,0
|
|
20240827,175000,1082474900,27600,27600,27600,27600,0
|
|
20240827,174900,1082474900,27600,27600,27600,27600,0
|
|
20240827,174800,1082474900,27600,27600,27600,27600,0
|
|
20240827,174700,1082474900,27600,27600,27600,27600,0
|
|
20240827,174600,1082474900,27600,27600,27600,27600,0
|
|
20240827,174500,1082474900,27600,27600,27600,27600,0
|
|
20240827,174400,1082474900,27600,27600,27600,27600,0
|
|
20240827,174300,1082474900,27600,27600,27600,27600,0
|
|
20240827,174200,1082474900,27600,27600,27600,27600,0
|
|
20240827,174100,1082474900,27600,27600,27600,27600,0
|
|
20240827,174000,1082474900,27600,27600,27600,27600,0
|
|
20240827,173900,1082474900,27600,27600,27600,27600,0
|
|
20240827,173800,1082474900,27600,27600,27600,27600,0
|
|
20240827,173700,1082474900,27600,27600,27600,27600,0
|
|
20240827,173600,1082474900,27600,27600,27600,27600,0
|
|
20240827,173500,1082474900,27600,27600,27600,27600,0
|
|
20240827,173400,1082474900,27600,27600,27600,27600,0
|
|
20240827,173300,1082474900,27600,27600,27600,27600,1538
|
|
20240827,173200,1082474900,27600,27600,27600,27600,0
|
|
20240827,173100,1082474900,27600,27600,27600,27600,0
|
|
20240827,173000,1082474900,27600,27600,27600,27600,0
|
|
20240827,172900,1082474900,27600,27600,27600,27600,0
|
|
20240827,172800,1082474900,27600,27600,27600,27600,0
|
|
20240827,172700,1082474900,27600,27600,27600,27600,0
|
|
20240827,172600,1082474900,27600,27600,27600,27600,0
|
|
20240827,172500,1082474900,27600,27600,27600,27600,0
|
|
20240827,172400,1082474900,27600,27600,27600,27600,0
|
|
20240827,172300,1082474900,27600,27600,27600,27600,0
|
|
20240827,172200,1082474900,27600,27600,27600,27600,0
|
|
20240827,172100,1082474900,27600,27600,27600,27600,0
|
|
20240827,172000,1082474900,27600,27600,27600,27600,0
|
|
20240827,171900,1082474900,27600,27600,27600,27600,0
|
|
20240827,171800,1082474900,27600,27600,27600,27600,0
|
|
20240827,171700,1082474900,27600,27600,27600,27600,0
|
|
20240827,171600,1082474900,27600,27600,27600,27600,0
|
|
20240827,171500,1082474900,27600,27600,27600,27600,0
|
|
20240827,171400,1082474900,27600,27600,27600,27600,0
|
|
20240827,171300,1082474900,27600,27600,27600,27600,0
|
|
20240827,171200,1082474900,27600,27600,27600,27600,0
|
|
20240827,171100,1082474900,27600,27600,27600,27600,0
|
|
20240827,171000,1082474900,27600,27600,27600,27600,0
|
|
20240827,170900,1082474900,27600,27600,27600,27600,0
|
|
20240827,170800,1082474900,27600,27600,27600,27600,0
|
|
20240827,170700,1082474900,27600,27600,27600,27600,0
|
|
20240827,170600,1082474900,27600,27600,27600,27600,0
|
|
20240827,170500,1082474900,27600,27600,27600,27600,0
|
|
20240827,170400,1082474900,27600,27600,27600,27600,0
|
|
20240827,170300,1082474900,27600,27600,27600,27600,1538
|
|
20240827,170200,1082474900,27600,27600,27600,27600,0
|
|
20240827,170100,1082474900,27600,27600,27600,27600,0
|
|
20240827,170000,1082474900,27600,27600,27600,27600,0
|
|
20240827,165900,1082474900,27600,27600,27600,27600,0
|
|
20240827,165800,1082474900,27600,27600,27600,27600,0
|
|
20240827,165700,1082474900,27600,27600,27600,27600,0
|
|
20240827,165600,1082474900,27600,27600,27600,27600,0
|
|
20240827,165500,1082474900,27600,27600,27600,27600,0
|
|
20240827,165400,1082474900,27600,27600,27600,27600,0
|
|
20240827,165300,1082474900,27600,27600,27600,27600,0
|
|
20240827,165200,1082474900,27600,27600,27600,27600,0
|
|
20240827,165100,1082474900,27600,27600,27600,27600,0
|
|
20240827,165000,1082474900,27600,27600,27600,27600,0
|
|
20240827,164900,1082474900,27600,27600,27600,27600,0
|
|
20240827,164800,1082474900,27600,27600,27600,27600,0
|
|
20240827,164700,1082474900,27600,27600,27600,27600,0
|
|
20240827,164600,1082474900,27600,27600,27600,27600,0
|
|
20240827,164500,1082474900,27600,27600,27600,27600,0
|
|
20240827,164400,1082474900,27600,27600,27600,27600,0
|
|
20240827,164300,1082474900,27600,27600,27600,27600,0
|
|
20240827,164200,1082474900,27600,27600,27600,27600,0
|
|
20240827,164100,1082474900,27600,27600,27600,27600,0
|
|
20240827,164000,1082474900,27600,27600,27600,27600,0
|
|
20240827,163900,1082474900,27600,27600,27600,27600,0
|
|
20240827,163800,1082474900,27600,27600,27600,27600,0
|
|
20240827,163700,1082474900,27600,27600,27600,27600,0
|
|
20240827,163600,1082474900,27600,27600,27600,27600,0
|
|
20240827,163500,1082474900,27600,27600,27600,27600,0
|
|
20240827,163400,1082474900,27600,27600,27600,27600,0
|
|
20240827,163300,1082474900,27600,27600,27600,27600,1538
|
|
20240827,163200,1082474900,27600,27600,27600,27600,0
|
|
20240827,163100,1082474900,27600,27600,27600,27600,0
|
|
20240827,163000,1082474900,27600,27600,27600,27600,0
|
|
20240827,162900,1082474900,27600,27600,27600,27600,0
|
|
20240827,162800,1082474900,27600,27600,27600,27600,0
|
|
20240827,162700,1082474900,27600,27600,27600,27600,0
|
|
20240827,162600,1082474900,27600,27600,27600,27600,0
|
|
20240827,162500,1082474900,27600,27600,27600,27600,0
|
|
20240827,162400,1082474900,27600,27600,27600,27600,0
|
|
20240827,162300,1082474900,27600,27600,27600,27600,0
|
|
20240827,162200,1082474900,27600,27600,27600,27600,0
|
|
20240827,162100,1082474900,27600,27600,27600,27600,0
|
|
20240827,162000,1082474900,27600,27600,27600,27600,0
|
|
20240827,161900,1082474900,27600,27600,27600,27600,0
|
|
20240827,161800,1082474900,27600,27600,27600,27600,0
|
|
20240827,161700,1082474900,27600,27600,27600,27600,0
|
|
20240827,161600,1082474900,27600,27600,27600,27600,0
|
|
20240827,161500,1082474900,27600,27600,27600,27600,0
|
|
20240827,161400,1082474900,27600,27600,27600,27600,0
|
|
20240827,161300,1082474900,27600,27600,27600,27600,0
|
|
20240827,161200,1082474900,27600,27600,27600,27600,0
|
|
20240827,161100,1082474900,27600,27600,27600,27600,0
|
|
20240827,161000,1082474900,27600,27600,27600,27600,0
|
|
20240827,160900,1082474900,27600,27600,27600,27600,0
|
|
20240827,160800,1082474900,27600,27600,27600,27600,0
|
|
20240827,160700,1082474900,27600,27600,27600,27600,0
|
|
20240827,160600,1082474900,27600,27600,27600,27600,0
|
|
20240827,160500,1082474900,27600,27600,27600,27600,0
|
|
20240827,160400,1082474900,27600,27600,27600,27600,0
|
|
20240827,160300,1082474900,27600,27600,27600,27600,1538
|
|
20240827,160200,1082474900,27600,27600,27600,27600,0
|
|
20240827,160100,1082474900,27600,27600,27600,27600,0
|
|
20240827,160000,1082474900,27600,27600,27600,27600,0
|
|
20240827,155900,1082474900,27600,27600,27600,27600,0
|
|
20240827,155800,1082474900,27600,27600,27600,27600,0
|
|
20240827,155700,1082474900,27600,27600,27600,27600,0
|
|
20240827,155600,1082474900,27600,27600,27600,27600,0
|
|
20240827,155500,1082474900,27600,27600,27600,27600,0
|
|
20240827,155400,1082474900,27600,27600,27600,27600,0
|
|
20240827,155300,1082474900,27600,27600,27600,27600,0
|
|
20240827,155200,1082474900,27600,27600,27600,27600,0
|
|
20240827,155100,1082474900,27600,27600,27600,27600,0
|
|
20240827,155000,1082474900,27600,27600,27600,27600,0
|
|
20240827,154900,1082474900,27600,27600,27600,27600,0
|
|
20240827,154800,1082474900,27600,27600,27600,27600,0
|
|
20240827,154700,1082474900,27600,27600,27600,27600,0
|
|
20240827,154600,1082474900,27600,27600,27600,27600,0
|
|
20240827,154500,1082474900,27600,27600,27600,27600,0
|
|
20240827,154400,1082474900,27600,27600,27600,27600,0
|
|
20240827,154300,1082474900,27600,27600,27600,27600,0
|
|
20240827,154200,1082474900,27600,27600,27600,27600,0
|
|
20240827,154100,1082474900,27600,27600,27600,27600,0
|
|
20240827,154000,1082474900,27600,27600,27600,27600,0
|
|
20240827,153900,1082474900,27600,27600,27600,27600,0
|
|
20240827,153800,1082474900,27600,27600,27600,27600,0
|
|
20240827,153700,1082474900,27600,27600,27600,27600,0
|
|
20240827,153600,1082474900,27600,27600,27600,27600,0
|
|
20240827,153500,1082474900,27600,27600,27600,27600,0
|
|
20240827,153400,1082474900,27600,27600,27600,27600,0
|
|
20240827,153300,1082474900,27600,27600,27600,27600,1538
|
|
20240827,153200,1082474900,27600,27600,27600,27600,0
|
|
20240827,153100,1082474900,27600,27600,27600,27600,0
|
|
20240827,153000,1082474900,27600,27600,27600,27600,1538
|
|
20240827,152900,1040026100,27600,27600,27600,27600,0
|
|
20240827,152800,1040026100,27600,27600,27600,27600,0
|
|
20240827,152700,1040026100,27600,27600,27600,27600,0
|
|
20240827,152600,1040026100,27600,27600,27600,27600,0
|
|
20240827,152500,1040026100,27600,27600,27600,27600,0
|
|
20240827,152400,1040026100,27600,27600,27600,27600,0
|
|
20240827,152300,1040026100,27600,27600,27600,27600,0
|
|
20240827,152200,1040026100,27600,27600,27600,27600,0
|
|
20240827,152100,1040026100,27600,27600,27600,27600,0
|
|
20240827,152000,1040026100,27600,27600,27600,27600,0
|
|
20240827,151900,1040026100,27600,27600,27600,27550,725
|
|
20240827,151800,1020049900,27600,27550,27600,27550,46
|
|
20240827,151700,1018781550,27600,27600,27600,27550,12
|
|
20240827,151600,1018450650,27550,27600,27600,27550,6
|
|
20240827,151500,1018285300,27550,27500,27550,27500,69
|
|
20240827,151400,1016384850,27550,27550,27550,27500,29
|
|
20240827,151300,1015586950,27500,27500,27500,27500,7
|
|
20240827,151200,1015394450,27550,27550,27550,27500,14
|
|
20240827,151100,1015008800,27550,27500,27550,27500,17
|
|
20240827,151000,1014541100,27500,27500,27500,27500,39
|
|
20240827,150900,1013468600,27500,27500,27550,27500,16
|
|
20240827,150800,1013028400,27500,27500,27500,27500,9
|
|
20240827,150700,1012780900,27500,27500,27500,27500,7
|
|
20240827,150600,1012588400,27550,27500,27550,27500,7
|
|
20240827,150500,1012395700,27500,27500,27500,27500,1
|
|
20240827,150400,1012368200,27500,27550,27550,27500,10
|
|
20240827,150300,1012092750,27500,27500,27500,27500,75
|
|
20240827,150200,1010030250,27500,27550,27550,27500,104
|
|
20240827,150100,1007165150,27550,27550,27550,27550,1
|
|
20240827,150000,1007137600,27550,27550,27550,27550,3
|
|
20240827,145900,1007054950,27550,27550,27550,27550,6
|
|
20240827,145800,1006889650,27550,27550,27550,27550,10
|
|
20240827,145700,1006614150,27550,27550,27550,27500,172
|
|
20240827,145600,1001883850,27550,27600,27600,27500,954
|
|
20240827,145500,975599800,27600,27650,27650,27600,58
|
|
20240827,145400,973998950,27650,27650,27650,27650,2
|
|
20240827,145300,973943650,27650,27650,27650,27650,2
|
|
20240827,145200,973888350,27650,27650,27650,27650,8
|
|
20240827,145100,973667150,27650,27650,27650,27600,60
|
|
20240827,145000,972008550,27650,27650,27650,27650,21
|
|
20240827,144900,971427900,27600,27650,27650,27600,23
|
|
20240827,144800,970792050,27600,27600,27650,27600,580
|
|
20240827,144700,954784000,27550,27550,27550,27550,0
|
|
20240827,144600,954784000,27550,27600,27600,27550,21
|
|
20240827,144500,954205400,27600,27550,27600,27550,26
|
|
20240827,144400,953488050,27550,27600,27600,27550,104
|
|
20240827,144300,950617850,27600,27600,27600,27500,535
|
|
20240827,144200,935855150,27600,27600,27600,27600,5
|
|
20240827,144100,935717150,27450,27550,27550,27450,516
|
|
20240827,144000,921526950,27600,27600,27600,27600,4
|
|
20240827,143900,921416550,27600,27600,27600,27600,11
|
|
20240827,143800,921112950,27550,27550,27550,27550,81
|
|
20240827,143700,918881400,27550,27550,27550,27550,3
|
|
20240827,143600,918798750,27550,27550,27550,27550,320
|
|
20240827,143500,909982750,27550,27550,27550,27550,5
|
|
20240827,143400,909845000,27500,27500,27500,27500,0
|
|
20240827,143300,909845000,27500,27450,27500,27450,543
|
|
20240827,143200,894912900,27450,27450,27450,27450,268
|
|
20240827,143100,887556300,27450,27450,27500,27450,38
|
|
20240827,143000,886512650,27500,27500,27500,27500,4
|
|
20240827,142900,886402650,27450,27450,27450,27450,36
|
|
20240827,142800,885414450,27450,27450,27450,27450,11
|
|
20240827,142700,885112500,27450,27450,27450,27450,8
|
|
20240827,142600,884892900,27500,27450,27500,27450,10
|
|
20240827,142500,884618200,27450,27450,27450,27450,2
|
|
20240827,142400,884563300,27500,27500,27500,27500,0
|
|
20240827,142300,884563300,27500,27500,27500,27500,4
|
|
20240827,142200,884453300,27450,27500,27500,27450,218
|
|
20240827,142100,878468150,27500,27500,27500,27450,136
|
|
20240827,142000,874729300,27500,27500,27500,27500,24
|
|
20240827,141900,874069300,27500,27500,27500,27500,4
|
|
20240827,141800,873959300,27450,27450,27450,27450,0
|
|
20240827,141700,873959300,27450,27500,27500,27450,52
|
|
20240827,141600,872531800,27500,27500,27500,27500,0
|
|
20240827,141500,872531800,27500,27500,27500,27500,4
|
|
20240827,141400,872421800,27500,27500,27500,27500,0
|
|
20240827,141300,872421800,27500,27450,27500,27450,138
|
|
20240827,141200,868633450,27450,27450,27500,27450,60
|
|
20240827,141100,866986050,27450,27450,27450,27450,310
|
|
20240827,141000,858476550,27350,27350,27350,27350,0
|
|
20240827,140900,858476550,27350,27350,27350,27350,0
|
|
20240827,140800,858476550,27350,27450,27450,27350,139
|
|
20240827,140700,854668600,27350,27350,27400,27350,2332
|
|
20240827,140600,790773250,27350,27350,27350,27350,2
|
|
20240827,140500,790718550,27350,27350,27350,27350,10
|
|
20240827,140400,790445050,27400,27400,27400,27400,2
|
|
20240827,140300,790390250,27350,27350,27350,27350,0
|
|
20240827,140200,790390250,27350,27350,27350,27350,40
|
|
20240827,140100,789296250,27350,27350,27350,27350,0
|
|
20240827,140000,789296250,27350,27350,27350,27350,7
|
|
20240827,135900,789104800,27350,27350,27350,27350,0
|
|
20240827,135800,789104800,27350,27350,27350,27350,6
|
|
20240827,135700,788940700,27350,27350,27400,27350,72
|
|
20240827,135600,786971450,27400,27400,27400,27400,2
|
|
20240827,135500,786916650,27400,27400,27400,27400,3
|
|
20240827,135400,786834450,27350,27350,27350,27350,3
|
|
20240827,135300,786752400,27350,27350,27350,27350,1
|
|
20240827,135200,786725050,27400,27400,27400,27400,1
|
|
20240827,135100,786697650,27400,27400,27400,27400,7
|
|
20240827,135000,786505850,27400,27450,27450,27400,24
|
|
20240827,134900,785848150,27400,27400,27400,27400,0
|
|
20240827,134800,785848150,27400,27400,27400,27400,52
|
|
20240827,134700,784423350,27400,27400,27400,27400,10
|
|
20240827,134600,784149350,27400,27400,27400,27400,0
|
|
20240827,134500,784149350,27400,27400,27400,27400,6
|
|
20240827,134400,783984950,27450,27400,27450,27400,8
|
|
20240827,134300,783765700,27400,27400,27400,27400,0
|
|
20240827,134200,783765700,27400,27400,27450,27400,101
|
|
20240827,134100,780994300,27400,27400,27400,27400,0
|
|
20240827,134000,780994300,27400,27400,27400,27400,0
|
|
20240827,133900,780994300,27400,27400,27400,27400,3
|
|
20240827,133800,780912100,27400,27400,27400,27400,0
|
|
20240827,133700,780912100,27400,27400,27400,27400,1
|
|
20240827,133600,780884700,27400,27350,27400,27350,122
|
|
20240827,133500,777547750,27350,27350,27350,27350,1
|
|
20240827,133400,777520400,27350,27350,27350,27350,36
|
|
20240827,133300,776535800,27350,27350,27350,27350,6
|
|
20240827,133200,776371700,27350,27350,27350,27350,0
|
|
20240827,133100,776371700,27350,27350,27350,27350,36
|
|
20240827,133000,775387100,27300,27350,27350,27300,78
|
|
20240827,132900,773255900,27300,27300,27300,27300,17
|
|
20240827,132800,772791800,27300,27300,27300,27300,200
|
|
20240827,132700,767331800,27300,27350,27350,27300,31
|
|
20240827,132600,766485450,27350,27350,27350,27300,38
|
|
20240827,132500,765446300,27400,27300,27400,27300,18
|
|
20240827,132400,764954700,27300,27300,27300,27300,16
|
|
20240827,132300,764517900,27300,27350,27350,27300,116
|
|
20240827,132200,761346100,27350,27350,27400,27350,27
|
|
20240827,132100,760607500,27350,27350,27350,27350,16
|
|
20240827,132000,760169900,27400,27350,27400,27350,23
|
|
20240827,131900,759540700,27400,27400,27400,27400,1
|
|
20240827,131800,759513300,27350,27350,27350,27350,4
|
|
20240827,131700,759403900,27400,27400,27400,27400,0
|
|
20240827,131600,759403900,27400,27400,27400,27400,2
|
|
20240827,131500,759349100,27400,27400,27400,27400,0
|
|
20240827,131400,759349100,27400,27400,27400,27400,0
|
|
20240827,131300,759349100,27400,27400,27400,27400,0
|
|
20240827,131200,759349100,27400,27350,27400,27350,4
|
|
20240827,131100,759239600,27350,27350,27350,27350,14
|
|
20240827,131000,758856700,27350,27450,27450,27350,3
|
|
20240827,130900,758774550,27400,27350,27400,27350,101
|
|
20240827,130800,756007200,27400,27400,27400,27400,4
|
|
20240827,130700,755897600,27400,27400,27400,27400,1
|
|
20240827,130600,755870200,27400,27400,27400,27400,35
|
|
20240827,130500,754911200,27400,27400,27400,27400,5
|
|
20240827,130400,754774200,27400,27400,27400,27400,2
|
|
20240827,130300,754719400,27400,27400,27400,27400,0
|
|
20240827,130200,754719400,27400,27400,27400,27400,11
|
|
20240827,130100,754418000,27300,27300,27300,27300,0
|
|
20240827,130000,754418000,27300,27300,27300,27300,10
|
|
20240827,125900,754145000,27300,27400,27400,27300,152
|
|
20240827,125800,749981500,27400,27400,27400,27400,10
|
|
20240827,125700,749707500,27300,27300,27300,27300,0
|
|
20240827,125600,749707500,27300,27300,27300,27300,0
|
|
20240827,125500,749707500,27300,27300,27300,27300,5
|
|
20240827,125400,749571000,27300,27300,27300,27300,0
|
|
20240827,125300,749571000,27300,27350,27350,27250,304
|
|
20240827,125200,741274300,27400,27400,27400,27400,0
|
|
20240827,125100,741274300,27400,27400,27400,27400,0
|
|
20240827,125000,741274300,27400,27400,27400,27400,4
|
|
20240827,124900,741164700,27350,27350,27350,27350,7
|
|
20240827,124800,740973250,27350,27350,27350,27350,0
|
|
20240827,124700,740973250,27350,27350,27350,27350,26
|
|
20240827,124600,740262150,27400,27400,27400,27400,0
|
|
20240827,124500,740262150,27400,27400,27400,27400,0
|
|
20240827,124400,740262150,27400,27400,27400,27400,0
|
|
20240827,124300,740262150,27400,27400,27400,27400,9
|
|
20240827,124200,740015550,27400,27400,27400,27400,253
|
|
20240827,124100,733083350,27250,27350,27350,27250,290
|
|
20240827,124000,725162450,27400,27400,27450,27400,251
|
|
20240827,123900,718275050,27400,27400,27400,27400,91
|
|
20240827,123800,715781650,27400,27400,27400,27400,187
|
|
20240827,123700,710657850,27350,27350,27350,27350,0
|
|
20240827,123600,710657850,27350,27350,27350,27350,0
|
|
20240827,123500,710657850,27350,27350,27350,27350,179
|
|
20240827,123400,705762200,27350,27350,27350,27350,5
|
|
20240827,123300,705625450,27300,27300,27300,27300,20
|
|
20240827,123200,705079450,27300,27300,27300,27300,0
|
|
20240827,123100,705079450,27300,27300,27300,27250,506
|
|
20240827,123000,691266150,27250,27300,27300,27250,41
|
|
20240827,122900,690147900,27250,27250,27250,27250,0
|
|
20240827,122800,690147900,27250,27250,27250,27250,38
|
|
20240827,122700,689112400,27200,27250,27250,27200,61
|
|
20240827,122600,687450400,27200,27250,27250,27200,181
|
|
20240827,122500,682518950,27250,27250,27250,27250,2
|
|
20240827,122400,682464450,27250,27250,27250,27250,3
|
|
20240827,122300,682382700,27250,27250,27250,27200,34
|
|
20240827,122200,681456450,27250,27250,27250,27250,3
|
|
20240827,122100,681374700,27250,27250,27250,27250,32
|
|
20240827,122000,680502700,27300,27250,27300,27200,398
|
|
20240827,121900,669661350,27250,27250,27250,27250,0
|
|
20240827,121800,669661350,27250,27250,27250,27250,0
|
|
20240827,121700,669661350,27250,27250,27250,27250,0
|
|
20240827,121600,669661350,27250,27250,27250,27250,0
|
|
20240827,121500,669661350,27250,27250,27250,27250,0
|
|
20240827,121400,669661350,27250,27300,27300,27250,72
|
|
20240827,121300,667699250,27300,27300,27300,27300,1
|
|
20240827,121200,667671950,27250,27250,27250,27250,80
|
|
20240827,121100,665491950,27250,27300,27300,27250,95
|
|
20240827,121000,662901300,27250,27250,27250,27250,0
|
|
20240827,120900,662901300,27250,27250,27250,27250,0
|
|
20240827,120800,662901300,27250,27250,27250,27250,592
|
|
20240827,120700,646769300,27250,27200,27250,27200,22
|
|
20240827,120600,646170650,27250,27250,27250,27250,10
|
|
20240827,120500,645898150,27200,27200,27200,27200,10
|
|
20240827,120400,645626150,27200,27200,27200,27200,0
|
|
20240827,120300,645626150,27200,27250,27250,27200,170
|
|
20240827,120200,640994300,27200,27200,27200,27200,0
|
|
20240827,120100,640994300,27200,27200,27200,27200,0
|
|
20240827,120000,640994300,27200,27300,27300,27200,109
|
|
20240827,115900,638019800,27250,27200,27250,27200,13
|
|
20240827,115800,637665700,27250,27250,27250,27250,20
|
|
20240827,115700,637120700,27200,27200,27200,27200,5
|
|
20240827,115600,636984700,27250,27250,27250,27250,0
|
|
20240827,115500,636984700,27250,27250,27250,27250,2
|
|
20240827,115400,636930200,27200,27200,27200,27200,0
|
|
20240827,115300,636930200,27200,27250,27250,27200,221
|
|
20240827,115200,630908350,27300,27300,27300,27300,11
|
|
20240827,115100,630608050,27250,27250,27250,27250,0
|
|
20240827,115000,630608050,27250,27250,27250,27250,0
|
|
20240827,114900,630608050,27250,27300,27300,27250,30
|
|
20240827,114800,629789700,27300,27300,27300,27300,6
|
|
20240827,114700,629625900,27250,27250,27250,27250,10
|
|
20240827,114600,629353400,27300,27300,27300,27300,19
|
|
20240827,114500,628834700,27300,27300,27300,27300,13
|
|
20240827,114400,628479800,27300,27300,27300,27300,6
|
|
20240827,114300,628316000,27300,27300,27300,27300,0
|
|
20240827,114200,628316000,27300,27300,27300,27300,2
|
|
20240827,114100,628261400,27300,27300,27300,27300,0
|
|
20240827,114000,628261400,27300,27300,27300,27300,360
|
|
20240827,113900,618433400,27350,27350,27350,27350,1
|
|
20240827,113800,618406050,27350,27350,27350,27350,0
|
|
20240827,113700,618406050,27350,27350,27350,27350,0
|
|
20240827,113600,618406050,27350,27350,27350,27350,1
|
|
20240827,113500,618378700,27350,27350,27350,27350,19
|
|
20240827,113400,617859050,27300,27300,27300,27300,30
|
|
20240827,113300,617040050,27300,27300,27300,27300,0
|
|
20240827,113200,617040050,27300,27300,27300,27300,1
|
|
20240827,113100,617012750,27350,27350,27350,27350,4
|
|
20240827,113000,616903350,27350,27350,27350,27350,3
|
|
20240827,112900,616821300,27350,27350,27350,27350,50
|
|
20240827,112800,615453800,27350,27350,27350,27350,1
|
|
20240827,112700,615426450,27350,27350,27350,27350,1
|
|
20240827,112600,615399100,27350,27350,27350,27350,0
|
|
20240827,112500,615399100,27350,27350,27350,27350,32
|
|
20240827,112400,614523900,27350,27350,27350,27350,0
|
|
20240827,112300,614523900,27350,27350,27350,27350,0
|
|
20240827,112200,614523900,27350,27350,27350,27350,0
|
|
20240827,112100,614523900,27350,27350,27350,27350,2
|
|
20240827,112000,614469200,27350,27350,27350,27350,2
|
|
20240827,111900,614414500,27350,27350,27350,27350,133
|
|
20240827,111800,610776950,27350,27350,27350,27350,3
|
|
20240827,111700,610694900,27350,27350,27350,27350,0
|
|
20240827,111600,610694900,27350,27350,27350,27350,2
|
|
20240827,111500,610640200,27250,27300,27300,27250,40
|
|
20240827,111400,609550050,27250,27250,27250,27250,21
|
|
20240827,111300,608977800,27350,27250,27350,27250,188
|
|
20240827,111200,603845500,27250,27250,27300,27250,25
|
|
20240827,111100,603164150,27250,27250,27250,27250,8
|
|
20240827,111000,602946150,27250,27250,27250,27250,217
|
|
20240827,110900,597032900,27250,27250,27250,27250,136
|
|
20240827,110800,593326900,27300,27250,27300,27250,740
|
|
20240827,110700,573161800,27300,27400,27400,27250,759
|
|
20240827,110600,552441800,27350,27350,27350,27350,0
|
|
20240827,110500,552441800,27350,27400,27400,27350,6
|
|
20240827,110400,552277650,27400,27400,27400,27400,0
|
|
20240827,110300,552277650,27400,27400,27400,27400,2
|
|
20240827,110200,552222850,27300,27400,27400,27300,666
|
|
20240827,110100,534008850,27400,27400,27400,27400,0
|
|
20240827,110000,534008850,27400,27400,27400,27400,55
|
|
20240827,105900,532501850,27400,27400,27400,27400,10
|
|
20240827,105800,532227850,27350,27350,27350,27350,0
|
|
20240827,105700,532227850,27350,27350,27350,27350,1
|
|
20240827,105600,532200500,27350,27350,27350,27350,0
|
|
20240827,105500,532200500,27350,27350,27350,27350,184
|
|
20240827,105400,527168100,27400,27400,27400,27400,36
|
|
20240827,105300,526181700,27400,27400,27400,27350,132
|
|
20240827,105200,522565200,27400,27400,27400,27400,0
|
|
20240827,105100,522565200,27400,27400,27400,27400,1
|
|
20240827,105000,522537800,27400,27400,27400,27400,5
|
|
20240827,104900,522400800,27400,27400,27400,27400,3
|
|
20240827,104800,522318600,27400,27400,27400,27400,1
|
|
20240827,104700,522291200,27350,27400,27400,27350,21
|
|
20240827,104600,521716800,27400,27400,27400,27400,0
|
|
20240827,104500,521716800,27400,27400,27400,27400,0
|
|
20240827,104400,521716800,27400,27400,27400,27400,31
|
|
20240827,104300,520867400,27400,27400,27400,27400,0
|
|
20240827,104200,520867400,27400,27400,27400,27350,49
|
|
20240827,104100,519525300,27400,27400,27400,27400,11
|
|
20240827,104000,519223900,27450,27450,27450,27450,0
|
|
20240827,103900,519223900,27450,27450,27450,27450,0
|
|
20240827,103800,519223900,27450,27450,27450,27450,0
|
|
20240827,103700,519223900,27450,27450,27450,27450,14
|
|
20240827,103600,518839600,27400,27400,27400,27400,1
|
|
20240827,103500,518812200,27350,27400,27400,27300,244
|
|
20240827,103400,512141450,27450,27450,27450,27450,0
|
|
20240827,103300,512141450,27450,27450,27450,27450,1
|
|
20240827,103200,512114000,27400,27400,27400,27400,4
|
|
20240827,103100,512004400,27400,27400,27400,27400,101
|
|
20240827,103000,509237000,27450,27450,27450,27450,1
|
|
20240827,102900,509209550,27400,27350,27400,27350,2
|
|
20240827,102800,509154800,27300,27300,27300,27300,3
|
|
20240827,102700,509072900,27350,27350,27350,27350,41
|
|
20240827,102600,507951550,27350,27350,27350,27350,12
|
|
20240827,102500,507623350,27350,27300,27350,27300,12
|
|
20240827,102400,507295550,27350,27300,27350,27300,2
|
|
20240827,102300,507240900,27300,27300,27300,27300,0
|
|
20240827,102200,507240900,27300,27300,27300,27300,0
|
|
20240827,102100,507240900,27300,27300,27300,27300,287
|
|
20240827,102000,499405800,27250,27250,27250,27250,0
|
|
20240827,101900,499405800,27250,27250,27250,27250,26
|
|
20240827,101800,498697300,27250,27250,27250,27250,5
|
|
20240827,101700,498561050,27250,27300,27300,27250,248
|
|
20240827,101600,491792550,27300,27300,27300,27300,6
|
|
20240827,101500,491628750,27300,27200,27300,27200,355
|
|
20240827,101400,481939050,27200,27200,27200,27200,8
|
|
20240827,101300,481721450,27200,27250,27250,27200,234
|
|
20240827,101200,475348950,27250,27250,27250,27250,11
|
|
20240827,101100,475049200,27300,27250,27300,27250,11
|
|
20240827,101000,474749200,27250,27250,27300,27250,15
|
|
20240827,100900,474340350,27250,27250,27250,27250,8
|
|
20240827,100800,474122350,27250,27250,27250,27250,10
|
|
20240827,100700,473849850,27200,27350,27350,27200,17
|
|
20240827,100600,473386800,27200,27200,27200,27200,16
|
|
20240827,100500,472951600,27200,27250,27250,27200,1091
|
|
20240827,100400,443232500,27250,27250,27250,27250,0
|
|
20240827,100300,443232500,27250,27250,27250,27250,173
|
|
20240827,100200,438518250,27250,27250,27250,27250,2
|
|
20240827,100100,438463750,27300,27300,27300,27300,0
|
|
20240827,100000,438463750,27300,27300,27400,27300,9
|
|
20240827,095900,438217750,27250,27300,27300,27250,219
|
|
20240827,095800,432239350,27300,27300,27400,27250,787
|
|
20240827,095700,410739400,27300,27300,27300,27300,29
|
|
20240827,095600,409947700,27300,27300,27300,27300,33
|
|
20240827,095500,409046800,27300,27300,27300,27300,16
|
|
20240827,095400,408610000,27300,27300,27300,27300,16
|
|
20240827,095300,408173200,27300,27300,27300,27300,29
|
|
20240827,095200,407381500,27300,27300,27450,27300,17
|
|
20240827,095100,406917250,27300,27300,27300,27300,8
|
|
20240827,095000,406698850,27300,27300,27300,27300,30
|
|
20240827,094900,405879850,27300,27300,27300,27300,3
|
|
20240827,094800,405797950,27300,27300,27300,27300,10
|
|
20240827,094700,405524950,27300,27300,27300,27300,0
|
|
20240827,094600,405524950,27300,27300,27300,27300,0
|
|
20240827,094500,405524950,27300,27300,27300,27300,0
|
|
20240827,094400,405524950,27300,27350,27350,27300,1094
|
|
20240827,094300,375643900,27350,27350,27350,27350,10
|
|
20240827,094200,375370400,27350,27350,27350,27350,0
|
|
20240827,094100,375370400,27350,27350,27350,27350,122
|
|
20240827,094000,372033700,27350,27400,27400,27350,504
|
|
20240827,093900,358224300,27350,27400,27400,27350,99
|
|
20240827,093800,355511750,27300,27300,27350,27300,704
|
|
20240827,093700,336272550,27350,27350,27350,27300,372
|
|
20240827,093600,326109000,27350,27400,27400,27300,384
|
|
20240827,093500,315606250,27450,27450,27450,27450,7
|
|
20240827,093400,315414100,27450,27400,27450,27400,100
|
|
20240827,093300,312670800,27550,27550,27550,27550,52
|
|
20240827,093200,311238200,27350,27400,27400,27300,651
|
|
20240827,093100,293405600,27300,27300,27300,27300,2
|
|
20240827,093000,293351000,27300,27400,27400,27300,145
|
|
20240827,092900,289392400,27400,27400,27400,27400,1
|
|
20240827,092800,289365000,27300,27300,27300,27300,125
|
|
20240827,092700,285952500,27200,27250,27300,27200,228
|
|
20240827,092600,279739050,27200,27200,27200,27200,0
|
|
20240827,092500,279739050,27200,27200,27200,27200,10
|
|
20240827,092400,279467050,27150,27100,27200,27100,669
|
|
20240827,092300,261299800,27150,27150,27150,27100,587
|
|
20240827,092200,245381800,27150,27150,27150,27100,47
|
|
20240827,092100,244106050,27150,27150,27150,27150,14
|
|
20240827,092000,243725950,27150,27150,27150,27150,4
|
|
20240827,091900,243617350,27100,27150,27150,27100,167
|
|
20240827,091800,239091550,27150,27150,27150,27150,155
|
|
20240827,091700,234883300,27150,27100,27200,27100,5
|
|
20240827,091600,234747550,27050,27100,27100,27050,378
|
|
20240827,091500,224515950,27100,27100,27200,27050,503
|
|
20240827,091400,210880300,27100,27250,27250,27100,3030
|
|
20240827,091300,128596950,27200,27250,27250,27200,94
|
|
20240827,091200,126039400,27200,27250,27350,27200,1968
|
|
20240827,091100,72369500,27300,27350,27350,27300,611
|
|
20240827,091000,55686150,27300,27350,27350,27300,378
|
|
20240827,090900,45348600,27300,27350,27350,27300,467
|
|
20240827,090800,32576450,27300,27300,27350,27300,38
|
|
20240827,090700,31538050,27300,27350,27350,27300,18
|
|
20240827,090600,31045950,27350,27300,27350,27300,65
|
|
20240827,090500,29271400,27300,27400,27400,27300,239
|
|
20240827,090400,22735950,27350,27450,27550,27350,579
|
|
20240827,090300,6876700,27500,27450,27500,27450,28
|
|
20240827,090200,6107850,27400,27400,27400,27400,33
|
|
20240827,090100,5203650,27400,27400,27400,27400,16
|
|
20240827,090000,4765250,27650,27550,27650,27450,172
|