617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,191400,322739800,23100,23100,23100,23100,130
|
|
20240827,191300,322739800,23100,23100,23100,23100,0
|
|
20240827,191200,322739800,23100,23100,23100,23100,0
|
|
20240827,191100,322739800,23100,23100,23100,23100,0
|
|
20240827,191000,322739800,23100,23100,23100,23100,0
|
|
20240827,190900,322739800,23100,23100,23100,23100,0
|
|
20240827,190800,322739800,23100,23100,23100,23100,0
|
|
20240827,190700,322739800,23100,23100,23100,23100,0
|
|
20240827,190600,322739800,23100,23100,23100,23100,0
|
|
20240827,190500,322739800,23100,23100,23100,23100,0
|
|
20240827,190400,322739800,23100,23100,23100,23100,0
|
|
20240827,190300,322739800,23100,23100,23100,23100,0
|
|
20240827,190200,322739800,23100,23100,23100,23100,0
|
|
20240827,190100,322739800,23100,23100,23100,23100,0
|
|
20240827,190000,322739800,23100,23100,23100,23100,0
|
|
20240827,185900,322739800,23100,23100,23100,23100,0
|
|
20240827,185800,322739800,23100,23100,23100,23100,0
|
|
20240827,185700,322739800,23100,23100,23100,23100,0
|
|
20240827,185600,322739800,23100,23100,23100,23100,0
|
|
20240827,185500,322739800,23100,23100,23100,23100,0
|
|
20240827,185400,322739800,23100,23100,23100,23100,0
|
|
20240827,185300,322739800,23100,23100,23100,23100,0
|
|
20240827,185200,322739800,23100,23100,23100,23100,0
|
|
20240827,185100,322739800,23100,23100,23100,23100,0
|
|
20240827,185000,322739800,23100,23100,23100,23100,0
|
|
20240827,184900,322739800,23100,23100,23100,23100,0
|
|
20240827,184800,322739800,23100,23100,23100,23100,0
|
|
20240827,184700,322739800,23100,23100,23100,23100,0
|
|
20240827,184600,322739800,23100,23100,23100,23100,0
|
|
20240827,184500,322739800,23100,23100,23100,23100,0
|
|
20240827,184400,322739800,23100,23100,23100,23100,130
|
|
20240827,184300,322739800,23100,23100,23100,23100,0
|
|
20240827,184200,322739800,23100,23100,23100,23100,0
|
|
20240827,184100,322739800,23100,23100,23100,23100,0
|
|
20240827,184000,322739800,23100,23100,23100,23100,0
|
|
20240827,183900,322739800,23100,23100,23100,23100,0
|
|
20240827,183800,322739800,23100,23100,23100,23100,0
|
|
20240827,183700,322739800,23100,23100,23100,23100,0
|
|
20240827,183600,322739800,23100,23100,23100,23100,0
|
|
20240827,183500,322739800,23100,23100,23100,23100,0
|
|
20240827,183400,322739800,23100,23100,23100,23100,0
|
|
20240827,183300,322739800,23100,23100,23100,23100,0
|
|
20240827,183200,322739800,23100,23100,23100,23100,0
|
|
20240827,183100,322739800,23100,23100,23100,23100,0
|
|
20240827,183000,322739800,23100,23100,23100,23100,0
|
|
20240827,182900,322739800,23100,23100,23100,23100,0
|
|
20240827,182800,322739800,23100,23100,23100,23100,0
|
|
20240827,182700,322739800,23100,23100,23100,23100,0
|
|
20240827,182600,322739800,23100,23100,23100,23100,0
|
|
20240827,182500,322739800,23100,23100,23100,23100,0
|
|
20240827,182400,322739800,23100,23100,23100,23100,0
|
|
20240827,182300,322739800,23100,23100,23100,23100,0
|
|
20240827,182200,322739800,23100,23100,23100,23100,0
|
|
20240827,182100,322739800,23100,23100,23100,23100,0
|
|
20240827,182000,322739800,23100,23100,23100,23100,0
|
|
20240827,181900,322739800,23100,23100,23100,23100,0
|
|
20240827,181800,322739800,23100,23100,23100,23100,0
|
|
20240827,181700,322739800,23100,23100,23100,23100,0
|
|
20240827,181600,322739800,23100,23100,23100,23100,0
|
|
20240827,181500,322739800,23100,23100,23100,23100,0
|
|
20240827,181400,322739800,23100,23100,23100,23100,130
|
|
20240827,181300,322739800,23100,23100,23100,23100,0
|
|
20240827,181200,322739800,23100,23100,23100,23100,0
|
|
20240827,181100,322739800,23100,23100,23100,23100,0
|
|
20240827,181000,322739800,23100,23100,23100,23100,0
|
|
20240827,180900,322739800,23100,23100,23100,23100,0
|
|
20240827,180800,322739800,23100,23100,23100,23100,0
|
|
20240827,180700,322739800,23100,23100,23100,23100,0
|
|
20240827,180600,322739800,23100,23100,23100,23100,0
|
|
20240827,180500,322739800,23100,23100,23100,23100,0
|
|
20240827,180400,322739800,23100,23100,23100,23100,0
|
|
20240827,180300,322739800,23100,23100,23100,23100,0
|
|
20240827,180200,322739800,23100,23100,23100,23100,0
|
|
20240827,180100,322739800,23100,23100,23100,23100,0
|
|
20240827,180000,322739800,23100,23100,23100,23100,0
|
|
20240827,175900,322739800,23100,23100,23100,23100,0
|
|
20240827,175800,322739800,23100,23100,23100,23100,0
|
|
20240827,175700,322739800,23100,23100,23100,23100,0
|
|
20240827,175600,322739800,23100,23100,23100,23100,0
|
|
20240827,175500,322739800,23100,23100,23100,23100,0
|
|
20240827,175400,322739800,23100,23100,23100,23100,0
|
|
20240827,175300,322739800,23100,23100,23100,23100,0
|
|
20240827,175200,322739800,23100,23100,23100,23100,0
|
|
20240827,175100,322739800,23100,23100,23100,23100,0
|
|
20240827,175000,322739800,23100,23100,23100,23100,0
|
|
20240827,174900,322739800,23100,23100,23100,23100,0
|
|
20240827,174800,322739800,23100,23100,23100,23100,0
|
|
20240827,174700,322739800,23100,23100,23100,23100,0
|
|
20240827,174600,322739800,23100,23100,23100,23100,0
|
|
20240827,174500,322739800,23100,23100,23100,23100,0
|
|
20240827,174400,322739800,23100,23100,23100,23100,130
|
|
20240827,174300,322739800,23100,23100,23100,23100,0
|
|
20240827,174200,322739800,23100,23100,23100,23100,0
|
|
20240827,174100,322739800,23100,23100,23100,23100,0
|
|
20240827,174000,322739800,23100,23100,23100,23100,0
|
|
20240827,173900,322739800,23100,23100,23100,23100,0
|
|
20240827,173800,322739800,23100,23100,23100,23100,0
|
|
20240827,173700,322739800,23100,23100,23100,23100,0
|
|
20240827,173600,322739800,23100,23100,23100,23100,0
|
|
20240827,173500,322739800,23100,23100,23100,23100,0
|
|
20240827,173400,322739800,23100,23100,23100,23100,0
|
|
20240827,173300,322739800,23100,23100,23100,23100,0
|
|
20240827,173200,322739800,23100,23100,23100,23100,0
|
|
20240827,173100,322739800,23100,23100,23100,23100,0
|
|
20240827,173000,322739800,23100,23100,23100,23100,0
|
|
20240827,172900,322739800,23100,23100,23100,23100,0
|
|
20240827,172800,322739800,23100,23100,23100,23100,0
|
|
20240827,172700,322739800,23100,23100,23100,23100,0
|
|
20240827,172600,322739800,23100,23100,23100,23100,0
|
|
20240827,172500,322739800,23100,23100,23100,23100,0
|
|
20240827,172400,322739800,23100,23100,23100,23100,0
|
|
20240827,172300,322739800,23100,23100,23100,23100,0
|
|
20240827,172200,322739800,23100,23100,23100,23100,0
|
|
20240827,172100,322739800,23100,23100,23100,23100,0
|
|
20240827,172000,322739800,23100,23100,23100,23100,0
|
|
20240827,171900,322739800,23100,23100,23100,23100,0
|
|
20240827,171800,322739800,23100,23100,23100,23100,0
|
|
20240827,171700,322739800,23100,23100,23100,23100,0
|
|
20240827,171600,322739800,23100,23100,23100,23100,0
|
|
20240827,171500,322739800,23100,23100,23100,23100,0
|
|
20240827,171400,322739800,23100,23100,23100,23100,130
|
|
20240827,171300,322739800,23100,23100,23100,23100,0
|
|
20240827,171200,322739800,23100,23100,23100,23100,0
|
|
20240827,171100,322739800,23100,23100,23100,23100,0
|
|
20240827,171000,322739800,23100,23100,23100,23100,0
|
|
20240827,170900,322739800,23100,23100,23100,23100,0
|
|
20240827,170800,322739800,23100,23100,23100,23100,0
|
|
20240827,170700,322739800,23100,23100,23100,23100,0
|
|
20240827,170600,322739800,23100,23100,23100,23100,0
|
|
20240827,170500,322739800,23100,23100,23100,23100,0
|
|
20240827,170400,322739800,23100,23100,23100,23100,0
|
|
20240827,170300,322739800,23100,23100,23100,23100,0
|
|
20240827,170200,322739800,23100,23100,23100,23100,0
|
|
20240827,170100,322739800,23100,23100,23100,23100,0
|
|
20240827,170000,322739800,23100,23100,23100,23100,0
|
|
20240827,165900,322739800,23100,23100,23100,23100,0
|
|
20240827,165800,322739800,23100,23100,23100,23100,0
|
|
20240827,165700,322739800,23100,23100,23100,23100,0
|
|
20240827,165600,322739800,23100,23100,23100,23100,0
|
|
20240827,165500,322739800,23100,23100,23100,23100,0
|
|
20240827,165400,322739800,23100,23100,23100,23100,0
|
|
20240827,165300,322739800,23100,23100,23100,23100,0
|
|
20240827,165200,322739800,23100,23100,23100,23100,0
|
|
20240827,165100,322739800,23100,23100,23100,23100,0
|
|
20240827,165000,322739800,23100,23100,23100,23100,0
|
|
20240827,164900,322739800,23100,23100,23100,23100,0
|
|
20240827,164800,322739800,23100,23100,23100,23100,0
|
|
20240827,164700,322739800,23100,23100,23100,23100,0
|
|
20240827,164600,322739800,23100,23100,23100,23100,0
|
|
20240827,164500,322739800,23100,23100,23100,23100,0
|
|
20240827,164400,322739800,23100,23100,23100,23100,130
|
|
20240827,164300,322739800,23100,23100,23100,23100,0
|
|
20240827,164200,322739800,23100,23100,23100,23100,0
|
|
20240827,164100,322739800,23100,23100,23100,23100,0
|
|
20240827,164000,322739800,23100,23100,23100,23100,0
|
|
20240827,163900,322739800,23100,23100,23100,23100,0
|
|
20240827,163800,322739800,23100,23100,23100,23100,0
|
|
20240827,163700,322739800,23100,23100,23100,23100,0
|
|
20240827,163600,322739800,23100,23100,23100,23100,0
|
|
20240827,163500,322739800,23100,23100,23100,23100,0
|
|
20240827,163400,322739800,23100,23100,23100,23100,0
|
|
20240827,163300,322739800,23100,23100,23100,23100,0
|
|
20240827,163200,322739800,23100,23100,23100,23100,0
|
|
20240827,163100,322739800,23100,23100,23100,23100,0
|
|
20240827,163000,322739800,23100,23100,23100,23100,0
|
|
20240827,162900,322739800,23100,23100,23100,23100,0
|
|
20240827,162800,322739800,23100,23100,23100,23100,0
|
|
20240827,162700,322739800,23100,23100,23100,23100,0
|
|
20240827,162600,322739800,23100,23100,23100,23100,0
|
|
20240827,162500,322739800,23100,23100,23100,23100,0
|
|
20240827,162400,322739800,23100,23100,23100,23100,0
|
|
20240827,162300,322739800,23100,23100,23100,23100,0
|
|
20240827,162200,322739800,23100,23100,23100,23100,0
|
|
20240827,162100,322739800,23100,23100,23100,23100,0
|
|
20240827,162000,322739800,23100,23100,23100,23100,0
|
|
20240827,161900,322739800,23100,23100,23100,23100,0
|
|
20240827,161800,322739800,23100,23100,23100,23100,0
|
|
20240827,161700,322739800,23100,23100,23100,23100,0
|
|
20240827,161600,322739800,23100,23100,23100,23100,0
|
|
20240827,161500,322739800,23100,23100,23100,23100,0
|
|
20240827,161400,322739800,23100,23100,23100,23100,130
|
|
20240827,161300,322739800,23100,23100,23100,23100,0
|
|
20240827,161200,322739800,23100,23100,23100,23100,0
|
|
20240827,161100,322739800,23100,23100,23100,23100,0
|
|
20240827,161000,322739800,23100,23100,23100,23100,0
|
|
20240827,160900,322739800,23100,23100,23100,23100,0
|
|
20240827,160800,322739800,23100,23100,23100,23100,0
|
|
20240827,160700,322739800,23100,23100,23100,23100,0
|
|
20240827,160600,322739800,23100,23100,23100,23100,0
|
|
20240827,160500,322739800,23100,23100,23100,23100,0
|
|
20240827,160400,322739800,23100,23100,23100,23100,0
|
|
20240827,160300,322739800,23100,23100,23100,23100,0
|
|
20240827,160200,322739800,23100,23100,23100,23100,0
|
|
20240827,160100,322739800,23100,23100,23100,23100,0
|
|
20240827,160000,322739800,23100,23100,23100,23100,0
|
|
20240827,155900,322739800,23100,23100,23100,23100,0
|
|
20240827,155800,322739800,23100,23100,23100,23100,0
|
|
20240827,155700,322739800,23100,23100,23100,23100,0
|
|
20240827,155600,322739800,23100,23100,23100,23100,0
|
|
20240827,155500,322739800,23100,23100,23100,23100,0
|
|
20240827,155400,322739800,23100,23100,23100,23100,0
|
|
20240827,155300,322739800,23100,23100,23100,23100,0
|
|
20240827,155200,322739800,23100,23100,23100,23100,0
|
|
20240827,155100,322739800,23100,23100,23100,23100,0
|
|
20240827,155000,322739800,23100,23100,23100,23100,0
|
|
20240827,154900,322739800,23100,23100,23100,23100,0
|
|
20240827,154800,322739800,23100,23100,23100,23100,0
|
|
20240827,154700,322739800,23100,23100,23100,23100,0
|
|
20240827,154600,322739800,23100,23100,23100,23100,0
|
|
20240827,154500,322739800,23100,23100,23100,23100,0
|
|
20240827,154400,322739800,23100,23100,23100,23100,130
|
|
20240827,154300,322739800,23100,23100,23100,23100,0
|
|
20240827,154200,322739800,23100,23100,23100,23100,0
|
|
20240827,154100,322739800,23100,23100,23100,23100,0
|
|
20240827,154000,322739800,23100,23100,23100,23100,0
|
|
20240827,153900,322739800,23100,23100,23100,23100,0
|
|
20240827,153800,322739800,23100,23100,23100,23100,0
|
|
20240827,153700,322739800,23100,23100,23100,23100,0
|
|
20240827,153600,322739800,23100,23100,23100,23100,0
|
|
20240827,153500,322739800,23100,23100,23100,23100,0
|
|
20240827,153400,322739800,23100,23100,23100,23100,0
|
|
20240827,153300,322739800,23100,23100,23100,23100,0
|
|
20240827,153200,322739800,23100,23100,23100,23100,0
|
|
20240827,153100,322739800,23100,23100,23100,23100,0
|
|
20240827,153000,322739800,23100,23100,23100,23100,130
|
|
20240827,152900,319736800,23000,23000,23000,23000,0
|
|
20240827,152800,319736800,23000,23000,23000,23000,0
|
|
20240827,152700,319736800,23000,23000,23000,23000,0
|
|
20240827,152600,319736800,23000,23000,23000,23000,0
|
|
20240827,152500,319736800,23000,23000,23000,23000,0
|
|
20240827,152400,319736800,23000,23000,23000,23000,0
|
|
20240827,152300,319736800,23000,23000,23000,23000,0
|
|
20240827,152200,319736800,23000,23000,23000,23000,0
|
|
20240827,152100,319736800,23000,23000,23000,23000,0
|
|
20240827,152000,319736800,23000,23000,23000,23000,0
|
|
20240827,151900,319736800,23000,23000,23000,23000,36
|
|
20240827,151800,318908800,23050,23050,23050,23000,65
|
|
20240827,151700,317410800,23050,23050,23050,23050,1
|
|
20240827,151600,317387750,23000,23000,23000,23000,375
|
|
20240827,151500,308762750,23000,23000,23000,23000,170
|
|
20240827,151400,304852750,23000,23000,23000,23000,0
|
|
20240827,151300,304852750,23000,23000,23000,23000,0
|
|
20240827,151200,304852750,23000,23000,23000,23000,0
|
|
20240827,151100,304852750,23000,23000,23000,23000,1
|
|
20240827,151000,304829750,23000,23000,23000,23000,0
|
|
20240827,150900,304829750,23000,23050,23050,23000,24
|
|
20240827,150800,304277650,23000,23000,23000,23000,1
|
|
20240827,150700,304254650,23000,23000,23000,23000,0
|
|
20240827,150600,304254650,23000,23000,23000,23000,1
|
|
20240827,150500,304231650,23000,23000,23050,23000,57
|
|
20240827,150400,302920550,22950,23000,23000,22950,21
|
|
20240827,150300,302438500,23000,23000,23000,23000,43
|
|
20240827,150200,301449500,23000,23000,23000,23000,562
|
|
20240827,150100,288523500,23000,23000,23000,23000,0
|
|
20240827,150000,288523500,23000,23000,23000,23000,0
|
|
20240827,145900,288523500,23000,23000,23000,23000,2
|
|
20240827,145800,288477500,23000,23000,23000,23000,47
|
|
20240827,145700,287396500,23050,23050,23050,23050,0
|
|
20240827,145600,287396500,23050,23050,23050,23050,21
|
|
20240827,145500,286912450,23000,23000,23000,23000,53
|
|
20240827,145400,285693450,23050,23050,23050,23050,0
|
|
20240827,145300,285693450,23050,23050,23050,23050,0
|
|
20240827,145200,285693450,23050,23050,23050,23050,51
|
|
20240827,145100,284517900,23000,23000,23000,23000,0
|
|
20240827,145000,284517900,23000,23000,23000,23000,1
|
|
20240827,144900,284494900,23100,23000,23100,23000,3
|
|
20240827,144800,284425800,23000,23000,23000,23000,0
|
|
20240827,144700,284425800,23000,23000,23000,23000,22
|
|
20240827,144600,283919800,23100,23100,23100,23100,1
|
|
20240827,144500,283896700,23100,23100,23100,23100,0
|
|
20240827,144400,283896700,23100,23100,23100,23100,0
|
|
20240827,144300,283896700,23100,23100,23100,23100,0
|
|
20240827,144200,283896700,23100,23100,23100,23100,30
|
|
20240827,144100,283203700,23050,23050,23050,23050,2
|
|
20240827,144000,283157600,23000,23000,23000,23000,1
|
|
20240827,143900,283134600,23000,23000,23000,23000,1
|
|
20240827,143800,283111600,23000,23000,23000,23000,0
|
|
20240827,143700,283111600,23000,23000,23000,23000,1
|
|
20240827,143600,283088600,23000,23000,23000,23000,1
|
|
20240827,143500,283065600,23000,23000,23000,23000,0
|
|
20240827,143400,283065600,23000,23000,23000,23000,1
|
|
20240827,143300,283042600,23000,23000,23000,23000,0
|
|
20240827,143200,283042600,23000,23000,23000,23000,5
|
|
20240827,143100,282927600,23000,23000,23000,23000,0
|
|
20240827,143000,282927600,23000,23000,23000,23000,0
|
|
20240827,142900,282927600,23000,23000,23000,23000,0
|
|
20240827,142800,282927600,23000,23000,23000,23000,0
|
|
20240827,142700,282927600,23000,23000,23000,23000,0
|
|
20240827,142600,282927600,23000,23000,23000,23000,21
|
|
20240827,142500,282444600,23000,23000,23000,23000,8
|
|
20240827,142400,282260600,23000,23000,23000,23000,4
|
|
20240827,142300,282168600,23100,23100,23100,23100,0
|
|
20240827,142200,282168600,23100,23100,23100,23100,0
|
|
20240827,142100,282168600,23100,23100,23100,23100,0
|
|
20240827,142000,282168600,23100,23100,23100,23100,0
|
|
20240827,141900,282168600,23100,23100,23100,23100,1
|
|
20240827,141800,282145500,23050,23050,23050,23050,67
|
|
20240827,141700,280601150,23050,23050,23050,23050,0
|
|
20240827,141600,280601150,23050,23050,23050,23050,0
|
|
20240827,141500,280601150,23050,23050,23050,23050,5
|
|
20240827,141400,280485900,23050,23050,23050,23050,0
|
|
20240827,141300,280485900,23050,23050,23050,23050,0
|
|
20240827,141200,280485900,23050,23050,23050,23050,2
|
|
20240827,141100,280439800,23050,23050,23050,23050,0
|
|
20240827,141000,280439800,23050,23050,23050,23050,3
|
|
20240827,140900,280370650,23100,23100,23100,23100,0
|
|
20240827,140800,280370650,23100,23100,23100,23100,0
|
|
20240827,140700,280370650,23100,23100,23100,23100,0
|
|
20240827,140600,280370650,23100,23100,23100,23100,0
|
|
20240827,140500,280370650,23100,23100,23100,23100,0
|
|
20240827,140400,280370650,23100,23100,23100,23100,0
|
|
20240827,140300,280370650,23100,23100,23100,23100,0
|
|
20240827,140200,280370650,23100,23100,23100,23100,0
|
|
20240827,140100,280370650,23100,23100,23100,23100,0
|
|
20240827,140000,280370650,23100,23100,23100,23100,0
|
|
20240827,135900,280370650,23100,23100,23100,23100,0
|
|
20240827,135800,280370650,23100,23100,23100,23100,0
|
|
20240827,135700,280370650,23100,23100,23100,23100,1
|
|
20240827,135600,280347550,23100,23100,23100,23100,0
|
|
20240827,135500,280347550,23100,23100,23100,23100,90
|
|
20240827,135400,278268550,23100,23100,23100,23100,50
|
|
20240827,135300,277113550,23050,23050,23050,23050,0
|
|
20240827,135200,277113550,23050,23050,23050,23050,0
|
|
20240827,135100,277113550,23050,23050,23050,23050,0
|
|
20240827,135000,277113550,23050,23050,23050,23050,0
|
|
20240827,134900,277113550,23050,23050,23050,23050,0
|
|
20240827,134800,277113550,23050,23050,23050,23050,0
|
|
20240827,134700,277113550,23050,23050,23050,23050,0
|
|
20240827,134600,277113550,23050,23050,23050,23050,0
|
|
20240827,134500,277113550,23050,23050,23050,23050,0
|
|
20240827,134400,277113550,23050,23050,23050,23050,1
|
|
20240827,134300,277090500,23050,23050,23050,23050,5
|
|
20240827,134200,276975250,23050,23050,23050,23050,1
|
|
20240827,134100,276952200,23000,23000,23000,23000,0
|
|
20240827,134000,276952200,23000,23000,23000,23000,0
|
|
20240827,133900,276952200,23000,23000,23000,23000,0
|
|
20240827,133800,276952200,23000,23000,23000,23000,35
|
|
20240827,133700,276147200,23050,23050,23050,23050,0
|
|
20240827,133600,276147200,23050,23050,23050,23050,0
|
|
20240827,133500,276147200,23050,23050,23050,23050,0
|
|
20240827,133400,276147200,23050,23050,23050,23050,48
|
|
20240827,133300,275040800,23050,23050,23050,23050,0
|
|
20240827,133200,275040800,23050,23050,23050,23050,0
|
|
20240827,133100,275040800,23050,23050,23050,23050,0
|
|
20240827,133000,275040800,23050,23050,23050,23050,0
|
|
20240827,132900,275040800,23050,23050,23050,23050,12
|
|
20240827,132800,274764200,23050,23050,23050,23050,138
|
|
20240827,132700,271583300,23050,23050,23050,23050,2
|
|
20240827,132600,271537200,23000,23000,23000,23000,200
|
|
20240827,132500,266937200,23050,23050,23050,23050,5
|
|
20240827,132400,266821950,23050,23050,23050,23050,0
|
|
20240827,132300,266821950,23050,23050,23050,23050,45
|
|
20240827,132200,265784700,23050,23050,23050,23050,6
|
|
20240827,132100,265646400,23050,23050,23050,23050,50
|
|
20240827,132000,264493900,23000,23000,23000,23000,0
|
|
20240827,131900,264493900,23000,23000,23000,23000,0
|
|
20240827,131800,264493900,23000,23000,23000,23000,0
|
|
20240827,131700,264493900,23000,23000,23000,23000,0
|
|
20240827,131600,264493900,23000,23000,23000,23000,0
|
|
20240827,131500,264493900,23000,23000,23000,23000,0
|
|
20240827,131400,264493900,23000,23000,23000,23000,2
|
|
20240827,131300,264447900,23050,23050,23050,23050,12
|
|
20240827,131200,264171300,23050,23050,23050,23050,101
|
|
20240827,131100,261843250,23050,23050,23050,23050,1
|
|
20240827,131000,261820200,23000,23000,23000,23000,0
|
|
20240827,130900,261820200,23000,23000,23000,23000,852
|
|
20240827,130800,242224200,23000,23000,23000,23000,0
|
|
20240827,130700,242224200,23000,23000,23000,23000,22
|
|
20240827,130600,241718200,23000,23000,23000,23000,0
|
|
20240827,130500,241718200,23000,23000,23000,23000,0
|
|
20240827,130400,241718200,23000,23000,23000,23000,481
|
|
20240827,130300,230655200,23100,23100,23100,23100,0
|
|
20240827,130200,230655200,23100,23100,23100,23100,0
|
|
20240827,130100,230655200,23100,23100,23100,23100,0
|
|
20240827,130000,230655200,23100,23100,23100,23100,5
|
|
20240827,125900,230539700,23100,23100,23100,23100,0
|
|
20240827,125800,230539700,23100,23100,23100,23100,4
|
|
20240827,125700,230447300,23100,23100,23100,23100,0
|
|
20240827,125600,230447300,23100,23000,23100,23000,55
|
|
20240827,125500,229181900,23100,23100,23100,23100,8
|
|
20240827,125400,228997100,23100,23100,23100,23100,0
|
|
20240827,125300,228997100,23100,23100,23100,23100,4
|
|
20240827,125200,228904700,23100,23100,23100,23100,0
|
|
20240827,125100,228904700,23100,23100,23100,23100,4
|
|
20240827,125000,228812300,23100,23100,23100,23100,6
|
|
20240827,124900,228673700,23000,23000,23000,23000,6
|
|
20240827,124800,228535700,23100,23100,23100,23100,4
|
|
20240827,124700,228443300,23100,23100,23100,23100,4
|
|
20240827,124600,228350900,23100,23100,23100,23100,0
|
|
20240827,124500,228350900,23100,23100,23100,23100,4
|
|
20240827,124400,228258500,23000,23000,23000,23000,50
|
|
20240827,124300,227108500,23100,23100,23100,23100,4
|
|
20240827,124200,227016100,23000,23100,23100,23000,229
|
|
20240827,124100,221748600,23100,23100,23100,23100,0
|
|
20240827,124000,221748600,23100,23100,23100,23100,4
|
|
20240827,123900,221656200,23100,23100,23100,23100,4
|
|
20240827,123800,221563800,23100,23100,23100,23100,0
|
|
20240827,123700,221563800,23100,23100,23100,23100,4
|
|
20240827,123600,221471400,23100,23100,23100,23100,31
|
|
20240827,123500,220755300,23100,23100,23100,23100,5
|
|
20240827,123400,220639800,23050,23050,23050,23050,55
|
|
20240827,123300,219372050,23000,23000,23000,23000,50
|
|
20240827,123200,218222050,23000,23050,23050,23000,107
|
|
20240827,123100,215760850,23050,23050,23050,23050,6
|
|
20240827,123000,215622550,23000,23000,23000,23000,93
|
|
20240827,122900,213483550,23050,23050,23050,23050,4
|
|
20240827,122800,213391350,23050,23050,23050,23050,0
|
|
20240827,122700,213391350,23050,23050,23050,23050,6
|
|
20240827,122600,213253050,23050,23050,23050,23050,8
|
|
20240827,122500,213068650,23000,23000,23000,23000,63
|
|
20240827,122400,211619650,23100,23100,23100,23100,4
|
|
20240827,122300,211527250,23100,23100,23100,23100,4
|
|
20240827,122200,211434850,23100,23100,23100,23100,0
|
|
20240827,122100,211434850,23100,23000,23100,23000,9
|
|
20240827,122000,211227450,23100,23100,23100,23100,0
|
|
20240827,121900,211227450,23100,23100,23100,23100,5
|
|
20240827,121800,211111950,23100,23100,23100,23100,4
|
|
20240827,121700,211019550,23100,23100,23100,23100,0
|
|
20240827,121600,211019550,23100,23100,23100,23100,6
|
|
20240827,121500,210880950,23100,23100,23100,23100,10
|
|
20240827,121400,210649950,23100,23100,23100,23100,4
|
|
20240827,121300,210557550,23100,23100,23100,23100,54
|
|
20240827,121200,209310150,23000,23000,23000,23000,1
|
|
20240827,121100,209287150,23100,23100,23100,23100,5
|
|
20240827,121000,209171650,23100,23100,23100,23100,4
|
|
20240827,120900,209079250,23100,23100,23100,23100,0
|
|
20240827,120800,209079250,23100,23100,23100,23100,4
|
|
20240827,120700,208986850,23100,23100,23100,23100,0
|
|
20240827,120600,208986850,23100,23100,23100,23100,4
|
|
20240827,120500,208894450,23100,23100,23100,23100,5
|
|
20240827,120400,208778950,23100,23100,23100,23100,0
|
|
20240827,120300,208778950,23100,23100,23100,23100,4
|
|
20240827,120200,208686550,23100,23100,23100,23100,4
|
|
20240827,120100,208594150,23100,23100,23100,23100,0
|
|
20240827,120000,208594150,23100,23100,23100,23100,4
|
|
20240827,115900,208501750,23100,23100,23100,23100,0
|
|
20240827,115800,208501750,23100,23100,23100,23100,4
|
|
20240827,115700,208409350,23100,23100,23100,23100,6
|
|
20240827,115600,208270750,23100,23100,23100,23100,0
|
|
20240827,115500,208270750,23100,23000,23100,23000,5
|
|
20240827,115400,208155350,23100,23100,23100,23100,4
|
|
20240827,115300,208062950,23100,23100,23100,23100,0
|
|
20240827,115200,208062950,23100,23100,23100,23100,4
|
|
20240827,115100,207970550,23100,23100,23100,23100,0
|
|
20240827,115000,207970550,23100,23100,23100,23100,4
|
|
20240827,114900,207878150,23100,23100,23100,23100,5
|
|
20240827,114800,207762650,23000,23050,23050,23000,1007
|
|
20240827,114700,184558150,23150,23150,23150,23150,4
|
|
20240827,114600,184465550,23150,23150,23150,23150,4
|
|
20240827,114500,184372950,23150,23150,23150,23150,0
|
|
20240827,114400,184372950,23150,23150,23150,23150,4
|
|
20240827,114300,184280350,23150,23150,23150,23150,0
|
|
20240827,114200,184280350,23150,23150,23150,23150,4
|
|
20240827,114100,184187750,23150,23150,23150,23150,5
|
|
20240827,114000,184072000,23100,23100,23100,23100,0
|
|
20240827,113900,184072000,23100,23100,23100,23100,4
|
|
20240827,113800,183979600,23150,23150,23150,23150,0
|
|
20240827,113700,183979600,23150,23150,23150,23150,4
|
|
20240827,113600,183887000,23150,23150,23150,23150,4
|
|
20240827,113500,183794400,23150,23150,23150,23150,0
|
|
20240827,113400,183794400,23150,23150,23150,23150,4
|
|
20240827,113300,183701800,23100,23100,23100,23100,5
|
|
20240827,113200,183586300,23100,23100,23100,23100,0
|
|
20240827,113100,183586300,23100,23100,23100,23100,4
|
|
20240827,113000,183493900,23100,23100,23100,23100,0
|
|
20240827,112900,183493900,23100,23100,23100,23100,4
|
|
20240827,112800,183401500,23100,23100,23100,23100,4
|
|
20240827,112700,183309100,23100,23100,23100,23100,0
|
|
20240827,112600,183309100,23100,23100,23100,23100,5
|
|
20240827,112500,183193600,23150,23150,23150,23150,4
|
|
20240827,112400,183101000,23150,23150,23150,23150,0
|
|
20240827,112300,183101000,23150,23150,23150,23150,4
|
|
20240827,112200,183008400,23150,23150,23150,23150,1
|
|
20240827,112100,182985250,23150,23050,23150,23050,138
|
|
20240827,112000,179803950,23150,23150,23150,23150,4
|
|
20240827,111900,179711350,23150,23150,23150,23150,0
|
|
20240827,111800,179711350,23150,23000,23150,23000,74
|
|
20240827,111700,178008600,23150,23150,23150,23150,4
|
|
20240827,111600,177916000,23150,23150,23150,23150,0
|
|
20240827,111500,177916000,23150,23150,23150,23150,4
|
|
20240827,111400,177823400,23150,23150,23150,23150,0
|
|
20240827,111300,177823400,23150,23150,23150,23150,4
|
|
20240827,111200,177730800,23150,23150,23150,23150,19
|
|
20240827,111100,177290950,23150,23150,23150,23150,21
|
|
20240827,111000,176804800,23150,23150,23150,23150,5
|
|
20240827,110900,176689050,23000,23150,23150,23000,295
|
|
20240827,110800,169903450,23150,23150,23150,23150,1
|
|
20240827,110700,169880300,23150,23150,23150,23150,4
|
|
20240827,110600,169787700,23050,23050,23050,23050,1
|
|
20240827,110500,169764650,23150,23150,23150,23150,4
|
|
20240827,110400,169672050,23150,23150,23150,23150,4
|
|
20240827,110300,169579450,23100,23100,23100,23100,0
|
|
20240827,110200,169579450,23100,23100,23100,23050,932
|
|
20240827,110100,148091400,23100,23100,23100,23100,0
|
|
20240827,110000,148091400,23100,23100,23100,23100,4
|
|
20240827,105900,147999000,23100,23050,23100,23050,114
|
|
20240827,105800,145370600,23100,23100,23100,23100,100
|
|
20240827,105700,143060600,23100,23100,23100,23100,4
|
|
20240827,105600,142968200,23050,23100,23100,23050,24
|
|
20240827,105500,142414750,23100,23050,23100,23050,77
|
|
20240827,105400,140639750,23050,23050,23050,23050,4
|
|
20240827,105300,140547550,23000,23000,23000,23000,1
|
|
20240827,105200,140524550,23050,23050,23050,23050,4
|
|
20240827,105100,140432350,23050,23050,23050,23050,4
|
|
20240827,105000,140340150,23000,23000,23000,23000,20
|
|
20240827,104900,139880150,23050,23050,23050,23050,4
|
|
20240827,104800,139787950,23050,23050,23050,23050,11
|
|
20240827,104700,139534400,23050,23050,23050,23050,0
|
|
20240827,104600,139534400,23050,23050,23050,23050,4
|
|
20240827,104500,139442200,23050,23050,23050,23050,0
|
|
20240827,104400,139442200,23050,23050,23050,23050,4
|
|
20240827,104300,139350000,23050,23050,23050,23050,4
|
|
20240827,104200,139257800,23050,23050,23050,23050,1
|
|
20240827,104100,139234750,23050,23050,23050,23050,4
|
|
20240827,104000,139142550,23100,23100,23100,23100,5
|
|
20240827,103900,139027050,23100,23100,23100,23100,0
|
|
20240827,103800,139027050,23100,23100,23100,23100,4
|
|
20240827,103700,138934650,23100,23100,23100,23100,0
|
|
20240827,103600,138934650,23100,23100,23100,23100,4
|
|
20240827,103500,138842250,23100,23100,23100,23100,4
|
|
20240827,103400,138749850,23100,23100,23100,23100,0
|
|
20240827,103300,138749850,23100,23100,23100,23100,4
|
|
20240827,103200,138657450,23100,23100,23100,23100,5
|
|
20240827,103100,138541950,23100,23100,23100,23100,0
|
|
20240827,103000,138541950,23100,23100,23100,23100,4
|
|
20240827,102900,138449550,23100,23100,23100,23100,0
|
|
20240827,102800,138449550,23100,23100,23100,23100,4
|
|
20240827,102700,138357150,23100,23100,23100,23100,4
|
|
20240827,102600,138264750,23100,23100,23100,23100,16
|
|
20240827,102500,137895150,23100,23100,23100,23100,5
|
|
20240827,102400,137779650,23100,23100,23100,23100,0
|
|
20240827,102300,137779650,23100,23100,23100,23100,4
|
|
20240827,102200,137687250,23100,23100,23100,23100,4
|
|
20240827,102100,137594850,23100,23100,23100,23100,0
|
|
20240827,102000,137594850,23100,23100,23100,23100,4
|
|
20240827,101900,137502450,23100,23100,23100,23100,4
|
|
20240827,101800,137410050,23100,23100,23100,23100,0
|
|
20240827,101700,137410050,23100,23100,23100,23100,5
|
|
20240827,101600,137294550,23100,23100,23100,23100,39
|
|
20240827,101500,136393650,23100,23100,23100,23100,4
|
|
20240827,101400,136301250,23100,23100,23100,23100,204
|
|
20240827,101300,131588850,23100,23100,23100,23100,0
|
|
20240827,101200,131588850,23100,23100,23100,23100,4
|
|
20240827,101100,131496450,23100,23100,23100,23100,10
|
|
20240827,101000,131265450,23100,23100,23100,23100,25
|
|
20240827,100900,130687950,23100,23050,23100,23050,10
|
|
20240827,100800,130457200,23050,23050,23050,23050,0
|
|
20240827,100700,130457200,23050,23050,23050,23050,4
|
|
20240827,100600,130365000,23050,23050,23050,23050,4
|
|
20240827,100500,130272800,22900,22900,22900,22900,1
|
|
20240827,100400,130249900,23050,23050,23050,23050,4
|
|
20240827,100300,130157700,23100,23100,23100,23100,4
|
|
20240827,100200,130065300,22900,22900,22900,22900,454
|
|
20240827,100100,119668700,22900,23100,23100,22900,11
|
|
20240827,100000,119415300,23100,23100,23100,23100,0
|
|
20240827,095900,119415300,23100,23100,23100,23100,4
|
|
20240827,095800,119322900,23100,23100,23100,23100,4
|
|
20240827,095700,119230500,23100,23100,23100,23100,5
|
|
20240827,095600,119115000,23100,23100,23100,23100,4
|
|
20240827,095500,119022600,22900,23150,23150,22900,177
|
|
20240827,095400,114961750,23150,23150,23150,23150,0
|
|
20240827,095300,114961750,23150,23150,23150,23150,24
|
|
20240827,095200,114406150,23150,23150,23150,23150,0
|
|
20240827,095100,114406150,23150,23150,23150,23150,4
|
|
20240827,095000,114313550,23150,23150,23150,23150,204
|
|
20240827,094900,109590950,23150,23150,23150,23150,0
|
|
20240827,094800,109590950,23150,23150,23150,23150,4
|
|
20240827,094700,109498350,23150,23150,23150,23150,0
|
|
20240827,094600,109498350,23150,23150,23150,23150,5
|
|
20240827,094500,109382600,23150,23150,23150,23150,4
|
|
20240827,094400,109290000,23150,23150,23150,23150,0
|
|
20240827,094300,109290000,23150,23150,23150,23150,4
|
|
20240827,094200,109197400,23150,23150,23150,23150,4
|
|
20240827,094100,109104800,23200,23200,23200,23200,0
|
|
20240827,094000,109104800,23200,23000,23200,23000,96
|
|
20240827,093900,106896000,23200,22950,23200,22800,1243
|
|
20240827,093800,78484800,23000,23000,23000,23000,10
|
|
20240827,093700,78254800,23000,23000,23000,23000,6
|
|
20240827,093600,78116800,23000,23000,23000,23000,1
|
|
20240827,093500,78093800,23000,23000,23000,23000,164
|
|
20240827,093400,74321800,22950,23000,23000,22950,118
|
|
20240827,093300,71608500,22850,22850,22850,22850,0
|
|
20240827,093200,71608500,22850,22900,23000,22850,635
|
|
20240827,093100,57068100,23000,23000,23000,23000,111
|
|
20240827,093000,54515100,23000,22950,23000,22950,106
|
|
20240827,092900,52082150,23000,23000,23000,23000,4
|
|
20240827,092800,51990150,22950,22950,22950,22950,0
|
|
20240827,092700,51990150,22950,22950,22950,22950,14
|
|
20240827,092600,51668850,22900,23000,23000,22900,24
|
|
20240827,092500,51118850,23000,23000,23000,23000,0
|
|
20240827,092400,51118850,23000,23000,23000,23000,4
|
|
20240827,092300,51026850,23000,23000,23000,23000,0
|
|
20240827,092200,51026850,23000,23000,23000,23000,5
|
|
20240827,092100,50911850,23000,23000,23000,23000,115
|
|
20240827,092000,48266850,22950,22950,23000,22950,501
|
|
20240827,091900,36768850,22950,22950,22950,22950,4
|
|
20240827,091800,36677050,22900,22900,22900,22900,1
|
|
20240827,091700,36654150,22900,22850,22900,22850,10
|
|
20240827,091600,36425500,22850,22850,22850,22800,133
|
|
20240827,091500,33390400,22850,22850,22850,22800,423
|
|
20240827,091400,23725050,22900,23000,23100,22900,219
|
|
20240827,091300,18699150,23000,22900,23000,22900,438
|
|
20240827,091200,8668550,23100,23100,23100,23100,0
|
|
20240827,091100,8668550,23100,23100,23100,23100,4
|
|
20240827,091000,8576150,22950,22950,23150,22950,59
|
|
20240827,090900,7220550,23150,23150,23150,23150,4
|
|
20240827,090800,7127950,23150,23200,23200,22950,47
|
|
20240827,090700,6042900,23200,22950,23200,22950,40
|
|
20240827,090600,5122950,23000,23000,23000,23000,4
|
|
20240827,090500,5030950,23000,23000,23000,23000,4
|
|
20240827,090400,4938950,23000,23100,23100,23000,61
|
|
20240827,090300,3533100,23150,23200,23200,23150,8
|
|
20240827,090200,3347700,23200,23200,23200,23200,2
|
|
20240827,090100,3301300,23200,23200,23200,23200,4
|
|
20240827,090000,3208500,23250,23250,23250,23250,138
|