650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,194700,4331107800,27350,27350,27350,27350,2243
|
|
20240827,194600,4331107800,27350,27350,27350,27350,0
|
|
20240827,194500,4331107800,27350,27350,27350,27350,0
|
|
20240827,194400,4331107800,27350,27350,27350,27350,0
|
|
20240827,194300,4331107800,27350,27350,27350,27350,0
|
|
20240827,194200,4331107800,27350,27350,27350,27350,0
|
|
20240827,194100,4331107800,27350,27350,27350,27350,0
|
|
20240827,194000,4331107800,27350,27350,27350,27350,0
|
|
20240827,193900,4331107800,27350,27350,27350,27350,0
|
|
20240827,193800,4331107800,27350,27350,27350,27350,0
|
|
20240827,193700,4331107800,27350,27350,27350,27350,0
|
|
20240827,193600,4331107800,27350,27350,27350,27350,0
|
|
20240827,193500,4331107800,27350,27350,27350,27350,0
|
|
20240827,193400,4331107800,27350,27350,27350,27350,0
|
|
20240827,193300,4331107800,27350,27350,27350,27350,0
|
|
20240827,193200,4331107800,27350,27350,27350,27350,0
|
|
20240827,193100,4331107800,27350,27350,27350,27350,0
|
|
20240827,193000,4331107800,27350,27350,27350,27350,0
|
|
20240827,192900,4331107800,27350,27350,27350,27350,0
|
|
20240827,192800,4331107800,27350,27350,27350,27350,0
|
|
20240827,192700,4331107800,27350,27350,27350,27350,0
|
|
20240827,192600,4331107800,27350,27350,27350,27350,0
|
|
20240827,192500,4331107800,27350,27350,27350,27350,0
|
|
20240827,192400,4331107800,27350,27350,27350,27350,0
|
|
20240827,192300,4331107800,27350,27350,27350,27350,0
|
|
20240827,192200,4331107800,27350,27350,27350,27350,0
|
|
20240827,192100,4331107800,27350,27350,27350,27350,0
|
|
20240827,192000,4331107800,27350,27350,27350,27350,0
|
|
20240827,191900,4331107800,27350,27350,27350,27350,0
|
|
20240827,191800,4331107800,27350,27350,27350,27350,0
|
|
20240827,191700,4331107800,27350,27350,27350,27350,2243
|
|
20240827,191600,4331107800,27350,27350,27350,27350,0
|
|
20240827,191500,4331107800,27350,27350,27350,27350,0
|
|
20240827,191400,4331107800,27350,27350,27350,27350,0
|
|
20240827,191300,4331107800,27350,27350,27350,27350,0
|
|
20240827,191200,4331107800,27350,27350,27350,27350,0
|
|
20240827,191100,4331107800,27350,27350,27350,27350,0
|
|
20240827,191000,4331107800,27350,27350,27350,27350,0
|
|
20240827,190900,4331107800,27350,27350,27350,27350,0
|
|
20240827,190800,4331107800,27350,27350,27350,27350,0
|
|
20240827,190700,4331107800,27350,27350,27350,27350,0
|
|
20240827,190600,4331107800,27350,27350,27350,27350,0
|
|
20240827,190500,4331107800,27350,27350,27350,27350,0
|
|
20240827,190400,4331107800,27350,27350,27350,27350,0
|
|
20240827,190300,4331107800,27350,27350,27350,27350,0
|
|
20240827,190200,4331107800,27350,27350,27350,27350,0
|
|
20240827,190100,4331107800,27350,27350,27350,27350,0
|
|
20240827,190000,4331107800,27350,27350,27350,27350,0
|
|
20240827,185900,4331107800,27350,27350,27350,27350,0
|
|
20240827,185800,4331107800,27350,27350,27350,27350,0
|
|
20240827,185700,4331107800,27350,27350,27350,27350,0
|
|
20240827,185600,4331107800,27350,27350,27350,27350,0
|
|
20240827,185500,4331107800,27350,27350,27350,27350,0
|
|
20240827,185400,4331107800,27350,27350,27350,27350,0
|
|
20240827,185300,4331107800,27350,27350,27350,27350,0
|
|
20240827,185200,4331107800,27350,27350,27350,27350,0
|
|
20240827,185100,4331107800,27350,27350,27350,27350,0
|
|
20240827,185000,4331107800,27350,27350,27350,27350,0
|
|
20240827,184900,4331107800,27350,27350,27350,27350,0
|
|
20240827,184800,4331107800,27350,27350,27350,27350,0
|
|
20240827,184700,4331107800,27350,27350,27350,27350,2243
|
|
20240827,184600,4331107800,27350,27350,27350,27350,0
|
|
20240827,184500,4331107800,27350,27350,27350,27350,0
|
|
20240827,184400,4331107800,27350,27350,27350,27350,0
|
|
20240827,184300,4331107800,27350,27350,27350,27350,0
|
|
20240827,184200,4331107800,27350,27350,27350,27350,0
|
|
20240827,184100,4331107800,27350,27350,27350,27350,0
|
|
20240827,184000,4331107800,27350,27350,27350,27350,0
|
|
20240827,183900,4331107800,27350,27350,27350,27350,0
|
|
20240827,183800,4331107800,27350,27350,27350,27350,0
|
|
20240827,183700,4331107800,27350,27350,27350,27350,0
|
|
20240827,183600,4331107800,27350,27350,27350,27350,0
|
|
20240827,183500,4331107800,27350,27350,27350,27350,0
|
|
20240827,183400,4331107800,27350,27350,27350,27350,0
|
|
20240827,183300,4331107800,27350,27350,27350,27350,0
|
|
20240827,183200,4331107800,27350,27350,27350,27350,0
|
|
20240827,183100,4331107800,27350,27350,27350,27350,0
|
|
20240827,183000,4331107800,27350,27350,27350,27350,0
|
|
20240827,182900,4331107800,27350,27350,27350,27350,0
|
|
20240827,182800,4331107800,27350,27350,27350,27350,0
|
|
20240827,182700,4331107800,27350,27350,27350,27350,0
|
|
20240827,182600,4331107800,27350,27350,27350,27350,0
|
|
20240827,182500,4331107800,27350,27350,27350,27350,0
|
|
20240827,182400,4331107800,27350,27350,27350,27350,0
|
|
20240827,182300,4331107800,27350,27350,27350,27350,0
|
|
20240827,182200,4331107800,27350,27350,27350,27350,0
|
|
20240827,182100,4331107800,27350,27350,27350,27350,0
|
|
20240827,182000,4331107800,27350,27350,27350,27350,0
|
|
20240827,181900,4331107800,27350,27350,27350,27350,0
|
|
20240827,181800,4331107800,27350,27350,27350,27350,0
|
|
20240827,181700,4331107800,27350,27350,27350,27350,2243
|
|
20240827,181600,4331107800,27350,27350,27350,27350,0
|
|
20240827,181500,4331107800,27350,27350,27350,27350,0
|
|
20240827,181400,4331107800,27350,27350,27350,27350,0
|
|
20240827,181300,4331107800,27350,27350,27350,27350,0
|
|
20240827,181200,4331107800,27350,27350,27350,27350,0
|
|
20240827,181100,4331107800,27350,27350,27350,27350,0
|
|
20240827,181000,4331107800,27350,27350,27350,27350,0
|
|
20240827,180900,4331107800,27350,27350,27350,27350,0
|
|
20240827,180800,4331107800,27350,27350,27350,27350,0
|
|
20240827,180700,4331107800,27350,27350,27350,27350,0
|
|
20240827,180600,4331107800,27350,27350,27350,27350,0
|
|
20240827,180500,4331107800,27350,27350,27350,27350,0
|
|
20240827,180400,4331107800,27350,27350,27350,27350,0
|
|
20240827,180300,4331107800,27350,27350,27350,27350,0
|
|
20240827,180200,4331107800,27350,27350,27350,27350,0
|
|
20240827,180100,4331107800,27350,27350,27350,27350,0
|
|
20240827,180000,4331107800,27350,27350,27350,27350,0
|
|
20240827,175900,4331107800,27350,27350,27350,27350,0
|
|
20240827,175800,4331107800,27350,27350,27350,27350,0
|
|
20240827,175700,4331107800,27350,27350,27350,27350,0
|
|
20240827,175600,4331107800,27350,27350,27350,27350,0
|
|
20240827,175500,4331107800,27350,27350,27350,27350,0
|
|
20240827,175400,4331107800,27350,27350,27350,27350,0
|
|
20240827,175300,4331107800,27350,27350,27350,27350,0
|
|
20240827,175200,4331107800,27350,27350,27350,27350,0
|
|
20240827,175100,4331107800,27350,27350,27350,27350,0
|
|
20240827,175000,4331107800,27350,27350,27350,27350,0
|
|
20240827,174900,4331107800,27350,27350,27350,27350,0
|
|
20240827,174800,4331107800,27350,27350,27350,27350,0
|
|
20240827,174700,4331107800,27350,27350,27350,27350,2243
|
|
20240827,174600,4331107800,27350,27350,27350,27350,0
|
|
20240827,174500,4331107800,27350,27350,27350,27350,0
|
|
20240827,174400,4331107800,27350,27350,27350,27350,0
|
|
20240827,174300,4331107800,27350,27350,27350,27350,0
|
|
20240827,174200,4331107800,27350,27350,27350,27350,0
|
|
20240827,174100,4331107800,27350,27350,27350,27350,0
|
|
20240827,174000,4331107800,27350,27350,27350,27350,0
|
|
20240827,173900,4331107800,27350,27350,27350,27350,0
|
|
20240827,173800,4331107800,27350,27350,27350,27350,0
|
|
20240827,173700,4331107800,27350,27350,27350,27350,0
|
|
20240827,173600,4331107800,27350,27350,27350,27350,0
|
|
20240827,173500,4331107800,27350,27350,27350,27350,0
|
|
20240827,173400,4331107800,27350,27350,27350,27350,0
|
|
20240827,173300,4331107800,27350,27350,27350,27350,0
|
|
20240827,173200,4331107800,27350,27350,27350,27350,0
|
|
20240827,173100,4331107800,27350,27350,27350,27350,0
|
|
20240827,173000,4331107800,27350,27350,27350,27350,0
|
|
20240827,172900,4331107800,27350,27350,27350,27350,0
|
|
20240827,172800,4331107800,27350,27350,27350,27350,0
|
|
20240827,172700,4331107800,27350,27350,27350,27350,0
|
|
20240827,172600,4331107800,27350,27350,27350,27350,0
|
|
20240827,172500,4331107800,27350,27350,27350,27350,0
|
|
20240827,172400,4331107800,27350,27350,27350,27350,0
|
|
20240827,172300,4331107800,27350,27350,27350,27350,0
|
|
20240827,172200,4331107800,27350,27350,27350,27350,0
|
|
20240827,172100,4331107800,27350,27350,27350,27350,0
|
|
20240827,172000,4331107800,27350,27350,27350,27350,0
|
|
20240827,171900,4331107800,27350,27350,27350,27350,0
|
|
20240827,171800,4331107800,27350,27350,27350,27350,0
|
|
20240827,171700,4331107800,27350,27350,27350,27350,2243
|
|
20240827,171600,4331107800,27350,27350,27350,27350,0
|
|
20240827,171500,4331107800,27350,27350,27350,27350,0
|
|
20240827,171400,4331107800,27350,27350,27350,27350,0
|
|
20240827,171300,4331107800,27350,27350,27350,27350,0
|
|
20240827,171200,4331107800,27350,27350,27350,27350,0
|
|
20240827,171100,4331107800,27350,27350,27350,27350,0
|
|
20240827,171000,4331107800,27350,27350,27350,27350,0
|
|
20240827,170900,4331107800,27350,27350,27350,27350,0
|
|
20240827,170800,4331107800,27350,27350,27350,27350,0
|
|
20240827,170700,4331107800,27350,27350,27350,27350,0
|
|
20240827,170600,4331107800,27350,27350,27350,27350,0
|
|
20240827,170500,4331107800,27350,27350,27350,27350,0
|
|
20240827,170400,4331107800,27350,27350,27350,27350,0
|
|
20240827,170300,4331107800,27350,27350,27350,27350,0
|
|
20240827,170200,4331107800,27350,27350,27350,27350,0
|
|
20240827,170100,4331107800,27350,27350,27350,27350,0
|
|
20240827,170000,4331107800,27350,27350,27350,27350,0
|
|
20240827,165900,4331107800,27350,27350,27350,27350,0
|
|
20240827,165800,4331107800,27350,27350,27350,27350,0
|
|
20240827,165700,4331107800,27350,27350,27350,27350,0
|
|
20240827,165600,4331107800,27350,27350,27350,27350,0
|
|
20240827,165500,4331107800,27350,27350,27350,27350,0
|
|
20240827,165400,4331107800,27350,27350,27350,27350,0
|
|
20240827,165300,4331107800,27350,27350,27350,27350,0
|
|
20240827,165200,4331107800,27350,27350,27350,27350,0
|
|
20240827,165100,4331107800,27350,27350,27350,27350,0
|
|
20240827,165000,4331107800,27350,27350,27350,27350,0
|
|
20240827,164900,4331107800,27350,27350,27350,27350,0
|
|
20240827,164800,4331107800,27350,27350,27350,27350,0
|
|
20240827,164700,4331107800,27350,27350,27350,27350,2243
|
|
20240827,164600,4331107800,27350,27350,27350,27350,0
|
|
20240827,164500,4331107800,27350,27350,27350,27350,0
|
|
20240827,164400,4331107800,27350,27350,27350,27350,0
|
|
20240827,164300,4331107800,27350,27350,27350,27350,0
|
|
20240827,164200,4331107800,27350,27350,27350,27350,0
|
|
20240827,164100,4331107800,27350,27350,27350,27350,0
|
|
20240827,164000,4331107800,27350,27350,27350,27350,0
|
|
20240827,163900,4331107800,27350,27350,27350,27350,0
|
|
20240827,163800,4331107800,27350,27350,27350,27350,0
|
|
20240827,163700,4331107800,27350,27350,27350,27350,0
|
|
20240827,163600,4331107800,27350,27350,27350,27350,0
|
|
20240827,163500,4331107800,27350,27350,27350,27350,0
|
|
20240827,163400,4331107800,27350,27350,27350,27350,0
|
|
20240827,163300,4331107800,27350,27350,27350,27350,0
|
|
20240827,163200,4331107800,27350,27350,27350,27350,0
|
|
20240827,163100,4331107800,27350,27350,27350,27350,0
|
|
20240827,163000,4331107800,27350,27350,27350,27350,0
|
|
20240827,162900,4331107800,27350,27350,27350,27350,0
|
|
20240827,162800,4331107800,27350,27350,27350,27350,0
|
|
20240827,162700,4331107800,27350,27350,27350,27350,0
|
|
20240827,162600,4331107800,27350,27350,27350,27350,0
|
|
20240827,162500,4331107800,27350,27350,27350,27350,0
|
|
20240827,162400,4331107800,27350,27350,27350,27350,0
|
|
20240827,162300,4331107800,27350,27350,27350,27350,0
|
|
20240827,162200,4331107800,27350,27350,27350,27350,0
|
|
20240827,162100,4331107800,27350,27350,27350,27350,0
|
|
20240827,162000,4331107800,27350,27350,27350,27350,0
|
|
20240827,161900,4331107800,27350,27350,27350,27350,0
|
|
20240827,161800,4331107800,27350,27350,27350,27350,0
|
|
20240827,161700,4331107800,27350,27350,27350,27350,2243
|
|
20240827,161600,4331107800,27350,27350,27350,27350,0
|
|
20240827,161500,4331107800,27350,27350,27350,27350,0
|
|
20240827,161400,4331107800,27350,27350,27350,27350,0
|
|
20240827,161300,4331107800,27350,27350,27350,27350,0
|
|
20240827,161200,4331107800,27350,27350,27350,27350,0
|
|
20240827,161100,4331107800,27350,27350,27350,27350,0
|
|
20240827,161000,4331107800,27350,27350,27350,27350,0
|
|
20240827,160900,4331107800,27350,27350,27350,27350,0
|
|
20240827,160800,4331107800,27350,27350,27350,27350,0
|
|
20240827,160700,4331107800,27350,27350,27350,27350,0
|
|
20240827,160600,4331107800,27350,27350,27350,27350,0
|
|
20240827,160500,4331107800,27350,27350,27350,27350,0
|
|
20240827,160400,4331107800,27350,27350,27350,27350,0
|
|
20240827,160300,4331107800,27350,27350,27350,27350,0
|
|
20240827,160200,4331107800,27350,27350,27350,27350,0
|
|
20240827,160100,4331107800,27350,27350,27350,27350,0
|
|
20240827,160000,4331107800,27350,27350,27350,27350,0
|
|
20240827,155900,4331107800,27350,27350,27350,27350,0
|
|
20240827,155800,4331107800,27350,27350,27350,27350,0
|
|
20240827,155700,4331107800,27350,27350,27350,27350,0
|
|
20240827,155600,4331107800,27350,27350,27350,27350,0
|
|
20240827,155500,4331107800,27350,27350,27350,27350,0
|
|
20240827,155400,4331107800,27350,27350,27350,27350,0
|
|
20240827,155300,4331107800,27350,27350,27350,27350,0
|
|
20240827,155200,4331107800,27350,27350,27350,27350,0
|
|
20240827,155100,4331107800,27350,27350,27350,27350,0
|
|
20240827,155000,4331107800,27350,27350,27350,27350,0
|
|
20240827,154900,4331107800,27350,27350,27350,27350,0
|
|
20240827,154800,4331107800,27350,27350,27350,27350,0
|
|
20240827,154700,4331107800,27350,27350,27350,27350,2243
|
|
20240827,154600,4331107800,27350,27350,27350,27350,0
|
|
20240827,154500,4331107800,27350,27350,27350,27350,0
|
|
20240827,154400,4331107800,27350,27350,27350,27350,0
|
|
20240827,154300,4331107800,27350,27350,27350,27350,0
|
|
20240827,154200,4331107800,27350,27350,27350,27350,0
|
|
20240827,154100,4331107800,27350,27350,27350,27350,0
|
|
20240827,154000,4331107800,27350,27350,27350,27350,0
|
|
20240827,153900,4331107800,27350,27350,27350,27350,0
|
|
20240827,153800,4331107800,27350,27350,27350,27350,0
|
|
20240827,153700,4331107800,27350,27350,27350,27350,0
|
|
20240827,153600,4331107800,27350,27350,27350,27350,0
|
|
20240827,153500,4331107800,27350,27350,27350,27350,0
|
|
20240827,153400,4331107800,27350,27350,27350,27350,0
|
|
20240827,153300,4331107800,27350,27350,27350,27350,0
|
|
20240827,153200,4331107800,27350,27350,27350,27350,0
|
|
20240827,153100,4331107800,27350,27350,27350,27350,0
|
|
20240827,153000,4331107800,27350,27350,27350,27350,2243
|
|
20240827,152900,4269761750,27350,27350,27350,27350,0
|
|
20240827,152800,4269761750,27350,27350,27350,27350,0
|
|
20240827,152700,4269761750,27350,27350,27350,27350,0
|
|
20240827,152600,4269761750,27350,27350,27350,27350,0
|
|
20240827,152500,4269761750,27350,27350,27350,27350,0
|
|
20240827,152400,4269761750,27350,27350,27350,27350,0
|
|
20240827,152300,4269761750,27350,27350,27350,27350,0
|
|
20240827,152200,4269761750,27350,27350,27350,27350,0
|
|
20240827,152100,4269761750,27350,27350,27350,27350,0
|
|
20240827,152000,4269761750,27350,27350,27350,27350,0
|
|
20240827,151900,4269761750,27350,27300,27400,27300,230
|
|
20240827,151800,4263474050,27350,27350,27350,27350,63
|
|
20240827,151700,4261751000,27350,27300,27350,27300,1328
|
|
20240827,151600,4225446700,27300,27300,27300,27300,112
|
|
20240827,151500,4222389100,27300,27300,27350,27300,127
|
|
20240827,151400,4218921900,27350,27300,27350,27300,132
|
|
20240827,151300,4215316800,27350,27300,27350,27300,103
|
|
20240827,151200,4212504650,27350,27350,27350,27350,1
|
|
20240827,151100,4212477300,27400,27350,27400,27350,606
|
|
20240827,151000,4195903000,27300,27350,27350,27300,131
|
|
20240827,150900,4192324800,27350,27350,27350,27350,331
|
|
20240827,150800,4183271950,27300,27350,27350,27300,636
|
|
20240827,150700,4165882850,27350,27350,27350,27350,1688
|
|
20240827,150600,4119716050,27350,27350,27400,27350,701
|
|
20240827,150500,4100543650,27350,27350,27350,27350,41
|
|
20240827,150400,4099422300,27400,27400,27400,27400,32
|
|
20240827,150300,4098545500,27400,27400,27400,27400,103
|
|
20240827,150200,4095723300,27400,27400,27400,27400,2
|
|
20240827,150100,4095668500,27400,27350,27400,27350,437
|
|
20240827,150000,4083711500,27300,27300,27350,27300,100
|
|
20240827,145900,4080979900,27300,27350,27350,27300,100
|
|
20240827,145800,4078249450,27350,27350,27350,27300,1043
|
|
20240827,145700,4049724250,27350,27300,27350,27300,8
|
|
20240827,145600,4049505600,27300,27350,27350,27300,37
|
|
20240827,145500,4048495250,27300,27250,27300,27250,553
|
|
20240827,145400,4033398600,27250,27250,27250,27250,69
|
|
20240827,145300,4031518350,27300,27250,27300,27250,24
|
|
20240827,145200,4030864300,27300,27300,27300,27300,5
|
|
20240827,145100,4030727800,27300,27250,27300,27250,94
|
|
20240827,145000,4028164450,27300,27300,27300,27300,31
|
|
20240827,144900,4027318150,27250,27250,27250,27250,251
|
|
20240827,144800,4020478400,27250,27200,27250,27200,129
|
|
20240827,144700,4016969100,27200,27200,27200,27200,44
|
|
20240827,144600,4015772300,27250,27250,27250,27200,374
|
|
20240827,144500,4005581650,27300,27350,27350,27300,1142
|
|
20240827,144400,3974400000,27300,27300,27300,27300,85
|
|
20240827,144300,3972079500,27300,27300,27300,27300,170
|
|
20240827,144200,3967438500,27350,27300,27350,27300,76
|
|
20240827,144100,3965363650,27300,27300,27350,27300,42
|
|
20240827,144000,3964216900,27300,27300,27300,27300,93
|
|
20240827,143900,3961678000,27300,27350,27350,27300,899
|
|
20240827,143800,3937096050,27350,27400,27400,27350,492
|
|
20240827,143700,3923639350,27400,27400,27400,27400,9
|
|
20240827,143600,3923392750,27350,27350,27350,27350,180
|
|
20240827,143500,3918469750,27350,27350,27400,27350,106
|
|
20240827,143400,3915568150,27350,27350,27400,27350,25
|
|
20240827,143300,3914884300,27350,27400,27400,27350,163
|
|
20240827,143200,3910426200,27350,27350,27350,27350,0
|
|
20240827,143100,3910426200,27350,27350,27400,27350,164
|
|
20240827,143000,3905940600,27350,27350,27350,27350,79
|
|
20240827,142900,3903779950,27350,27300,27350,27300,804
|
|
20240827,142800,3881791000,27300,27350,27350,27300,62
|
|
20240827,142700,3880097350,27350,27350,27350,27350,546
|
|
20240827,142600,3865164250,27350,27400,27400,27350,197
|
|
20240827,142500,3859775750,27400,27350,27400,27350,126
|
|
20240827,142400,3856329400,27350,27400,27400,27350,764
|
|
20240827,142300,3835433950,27400,27350,27400,27350,174
|
|
20240827,142200,3830669850,27400,27350,27400,27350,101
|
|
20240827,142100,3827907450,27350,27350,27350,27350,171
|
|
20240827,142000,3823230600,27350,27350,27350,27350,40
|
|
20240827,141900,3822136600,27350,27350,27350,27350,18
|
|
20240827,141800,3821644300,27350,27400,27400,27350,28
|
|
20240827,141700,3820878450,27350,27350,27350,27350,68
|
|
20240827,141600,3819018650,27350,27400,27400,27350,19
|
|
20240827,141500,3818498950,27350,27350,27350,27350,1
|
|
20240827,141400,3818471600,27350,27400,27400,27350,63
|
|
20240827,141300,3816746250,27350,27400,27400,27350,25
|
|
20240827,141200,3816062150,27400,27400,27400,27400,22
|
|
20240827,141100,3815459350,27400,27400,27450,27400,55
|
|
20240827,141000,3813951800,27400,27350,27400,27350,1569
|
|
20240827,140900,3770973850,27300,27350,27350,27300,1200
|
|
20240827,140800,3738160700,27350,27350,27350,27350,124
|
|
20240827,140700,3734769300,27400,27350,27400,27350,51
|
|
20240827,140600,3733374400,27350,27350,27400,27350,436
|
|
20240827,140500,3721449750,27350,27300,27350,27300,840
|
|
20240827,140400,3698478600,27300,27300,27300,27300,18
|
|
20240827,140300,3697987200,27300,27250,27300,27250,774
|
|
20240827,140200,3676857850,27250,27250,27250,27250,153
|
|
20240827,140100,3672688600,27250,27300,27300,27250,19
|
|
20240827,140000,3672170800,27300,27200,27300,27200,1660
|
|
20240827,135900,3626949750,27200,27200,27200,27200,43
|
|
20240827,135800,3625780150,27200,27200,27200,27200,75
|
|
20240827,135700,3623740150,27200,27200,27250,27200,75
|
|
20240827,135600,3621700100,27250,27250,27250,27200,38
|
|
20240827,135500,3620666400,27200,27200,27200,27200,155
|
|
20240827,135400,3616450400,27200,27200,27200,27200,184
|
|
20240827,135300,3611445600,27200,27200,27200,27150,521
|
|
20240827,135200,3597275250,27200,27150,27200,27150,81
|
|
20240827,135100,3595074550,27200,27200,27200,27150,411
|
|
20240827,135000,3583898000,27200,27200,27200,27150,48
|
|
20240827,134900,3582594500,27150,27200,27200,27150,118
|
|
20240827,134800,3579385750,27150,27150,27150,27150,43
|
|
20240827,134700,3578218300,27200,27200,27200,27200,22
|
|
20240827,134600,3577619900,27150,27150,27150,27150,74
|
|
20240827,134500,3575610800,27150,27200,27200,27150,74
|
|
20240827,134400,3573601450,27150,27150,27150,27150,18
|
|
20240827,134300,3573112750,27150,27150,27150,27150,74
|
|
20240827,134200,3571103650,27150,27200,27250,27150,77
|
|
20240827,134100,3569009950,27200,27150,27200,27150,89
|
|
20240827,134000,3566593050,27200,27200,27200,27200,946
|
|
20240827,133900,3540861850,27200,27200,27200,27150,80
|
|
20240827,133800,3538689550,27200,27150,27200,27150,42
|
|
20240827,133700,3537549100,27200,27200,27200,27200,18
|
|
20240827,133600,3537059500,27150,27150,27150,27150,74
|
|
20240827,133500,3535050400,27150,27200,27200,27150,16
|
|
20240827,133400,3534615700,27200,27150,27200,27150,145
|
|
20240827,133300,3530676400,27150,27200,27200,27150,130
|
|
20240827,133200,3527146850,27200,27150,27200,27150,163
|
|
20240827,133100,3522721350,27150,27150,27150,27150,73
|
|
20240827,133000,3520739400,27200,27200,27200,27200,1
|
|
20240827,132900,3520712200,27200,27200,27200,27150,79
|
|
20240827,132800,3518564300,27200,27150,27200,27150,234
|
|
20240827,132700,3512205050,27150,27150,27150,27150,114
|
|
20240827,132600,3509109950,27150,27100,27150,27100,173
|
|
20240827,132500,3504413950,27100,27100,27100,27100,38
|
|
20240827,132400,3503384150,27100,27150,27150,27100,236
|
|
20240827,132300,3496977600,27150,27150,27150,27150,18
|
|
20240827,132200,3496488900,27150,27100,27150,27100,558
|
|
20240827,132100,3481345400,27100,27100,27100,27100,1274
|
|
20240827,132000,3446820000,27100,27100,27100,27100,213
|
|
20240827,131900,3441047700,27100,27150,27150,27100,60
|
|
20240827,131800,3439419600,27150,27150,27150,27150,583
|
|
20240827,131700,3423591150,27150,27200,27200,27150,27
|
|
20240827,131600,3422857800,27150,27150,27150,27150,168
|
|
20240827,131500,3418296600,27150,27150,27150,27150,34
|
|
20240827,131400,3417373500,27150,27150,27150,27150,74
|
|
20240827,131300,3415364400,27150,27150,27150,27150,18
|
|
20240827,131200,3414875700,27150,27200,27200,27150,5
|
|
20240827,131100,3414739900,27150,27150,27150,27100,504
|
|
20240827,131000,3401058800,27150,27150,27150,27150,36
|
|
20240827,130900,3400081400,27200,27150,27200,27150,19
|
|
20240827,130800,3399565500,27150,27200,27200,27150,205
|
|
20240827,130700,3393999650,27150,27150,27150,27150,42
|
|
20240827,130600,3392859350,27150,27150,27150,27150,18
|
|
20240827,130500,3392370650,27150,27150,27150,27150,57
|
|
20240827,130400,3390823100,27150,27250,27250,27150,693
|
|
20240827,130300,3371999700,27250,27200,27250,27200,167
|
|
20240827,130200,3367449800,27250,27250,27250,27200,112
|
|
20240827,130100,3364402800,27250,27250,27250,27200,556
|
|
20240827,130000,3349259200,27250,27200,27250,27200,61
|
|
20240827,125900,3347599850,27250,27200,27250,27200,85
|
|
20240827,125800,3345287800,27200,27200,27200,27200,133
|
|
20240827,125700,3341670200,27200,27200,27200,27200,51
|
|
20240827,125600,3340283000,27250,27250,27250,27200,22
|
|
20240827,125500,3339684350,27250,27200,27250,27200,62
|
|
20240827,125400,3337997750,27200,27200,27250,27200,130
|
|
20240827,125300,3334461700,27200,27200,27200,27200,270
|
|
20240827,125200,3327117700,27200,27200,27200,27200,20
|
|
20240827,125100,3326573700,27250,27300,27300,27250,1289
|
|
20240827,125000,3291387000,27350,27350,27350,27350,22
|
|
20240827,124900,3290785300,27350,27350,27350,27300,64
|
|
20240827,124800,3289035750,27350,27350,27350,27300,413
|
|
20240827,124700,3277741100,27350,27300,27350,27250,2530
|
|
20240827,124600,3208621100,27250,27250,27250,27250,271
|
|
20240827,124500,3201236350,27300,27250,27300,27250,949
|
|
20240827,124400,3175375600,27200,27200,27200,27200,1367
|
|
20240827,124300,3138193200,27200,27150,27200,27150,75
|
|
20240827,124200,3136156900,27150,27150,27150,27150,0
|
|
20240827,124100,3136156900,27150,27150,27150,27150,20
|
|
20240827,124000,3135613900,27150,27150,27150,27150,192
|
|
20240827,123900,3130401100,27200,27150,27200,27150,187
|
|
20240827,123800,3125321550,27100,27150,27150,27100,68
|
|
20240827,123700,3123477850,27200,27150,27200,27150,135
|
|
20240827,123600,3119812550,27150,27150,27200,27150,53
|
|
20240827,123500,3118373550,27150,27150,27150,27150,251
|
|
20240827,123400,3111558900,27150,27150,27150,27150,954
|
|
20240827,123300,3085657800,27100,27100,27100,27100,98
|
|
20240827,123200,3083002000,27150,27150,27150,27150,6
|
|
20240827,123100,3082839100,27100,27100,27100,27100,18
|
|
20240827,123000,3082351300,27150,27100,27150,27100,62
|
|
20240827,122900,3080670850,27150,27150,27150,27100,23
|
|
20240827,122800,3080047250,27150,27100,27150,27100,44
|
|
20240827,122700,3078853500,27150,27150,27150,27150,25
|
|
20240827,122600,3078174750,27150,27100,27150,27100,23
|
|
20240827,122500,3077551200,27100,27150,27150,27100,10
|
|
20240827,122400,3077279750,27100,27100,27100,27100,17
|
|
20240827,122300,3076819050,27150,27150,27150,27150,242
|
|
20240827,122200,3070248750,27150,27150,27200,27150,14
|
|
20240827,122100,3069868550,27150,27200,27200,27150,81
|
|
20240827,122000,3067669250,27200,27200,27200,27200,3
|
|
20240827,121900,3067587650,27150,27150,27150,27150,934
|
|
20240827,121800,3042229550,27100,27100,27100,27100,38
|
|
20240827,121700,3041199750,27150,27150,27150,27150,0
|
|
20240827,121600,3041199750,27150,27150,27150,27100,21
|
|
20240827,121500,3040630500,27100,27100,27100,27100,31
|
|
20240827,121400,3039790400,27100,27100,27100,27100,652
|
|
20240827,121300,3022121200,27050,27050,27050,27050,61
|
|
20240827,121200,3020471150,27050,27050,27050,27050,42
|
|
20240827,121100,3019335050,27100,27050,27100,27050,574
|
|
20240827,121000,3003783350,27100,27100,27100,27100,202
|
|
20240827,120900,2998309150,27100,27100,27100,27050,29
|
|
20240827,120800,2997524150,27100,27100,27100,27100,126
|
|
20240827,120700,2994109550,27100,27100,27100,27100,112
|
|
20240827,120600,2991074350,27050,27100,27100,27050,52
|
|
20240827,120500,2989666050,27050,27100,27100,27050,89
|
|
20240827,120400,2987254200,27100,27100,27100,27050,731
|
|
20240827,120300,2967444950,27100,27100,27100,27100,18
|
|
20240827,120200,2966957150,27100,27100,27100,27100,79
|
|
20240827,120100,2964816250,27100,27150,27150,27100,18
|
|
20240827,120000,2964328400,27100,27100,27100,27100,16
|
|
20240827,115900,2963894800,27150,27100,27150,27100,22
|
|
20240827,115800,2963298400,27150,27050,27150,27050,598
|
|
20240827,115700,2947093200,27050,27100,27100,27050,15
|
|
20240827,115600,2946687200,27100,27100,27100,27100,28
|
|
20240827,115500,2945928400,27150,27050,27150,27050,92
|
|
20240827,115400,2943435150,27100,27100,27100,27050,76
|
|
20240827,115300,2941376450,27100,27050,27100,27050,77
|
|
20240827,115200,2939291200,27050,27050,27050,27050,57
|
|
20240827,115100,2937749350,27050,27050,27050,27050,68
|
|
20240827,115000,2935909950,27100,27100,27100,27100,0
|
|
20240827,114900,2935909950,27100,27100,27100,27050,56
|
|
20240827,114800,2934393200,27100,27100,27100,27100,91
|
|
20240827,114700,2931927100,27100,27100,27100,27100,204
|
|
20240827,114600,2926398700,27050,27100,27100,27050,75
|
|
20240827,114500,2924369900,27100,27100,27100,27100,6
|
|
20240827,114400,2924207300,27050,27100,27100,27050,19
|
|
20240827,114300,2923693300,27050,27050,27050,27050,57
|
|
20240827,114200,2922151450,27050,27050,27100,27050,182
|
|
20240827,114100,2917228300,27050,27050,27050,27050,109
|
|
20240827,114000,2914279850,27100,27050,27100,27050,104
|
|
20240827,113900,2911466400,27050,27100,27100,27050,87
|
|
20240827,113800,2909109550,27100,27100,27100,27100,29
|
|
20240827,113700,2908323650,27100,27100,27150,27100,596
|
|
20240827,113600,2892147050,27100,27050,27100,27000,1071
|
|
20240827,113500,2863146250,27050,27000,27050,27000,66
|
|
20240827,113400,2861363050,27000,27050,27050,27000,24
|
|
20240827,113300,2860714750,27000,27000,27000,27000,57
|
|
20240827,113200,2859175750,27000,27050,27050,26950,660
|
|
20240827,113100,2841332350,27000,27050,27050,26950,595
|
|
20240827,113000,2825266850,27050,26950,27050,26950,2185
|
|
20240827,112900,2766360300,27000,26950,27000,26950,272
|
|
20240827,112800,2759027100,26950,27000,27000,26950,268
|
|
20240827,112700,2751803200,26950,27000,27000,26950,296
|
|
20240827,112600,2743811350,27000,27000,27050,27000,1069
|
|
20240827,112500,2714905850,27000,27000,27000,26950,759
|
|
20240827,112400,2694425550,26950,27050,27050,26950,673
|
|
20240827,112300,2676282100,27000,27000,27050,26950,1936
|
|
20240827,112200,2624072050,26950,26950,27000,26950,522
|
|
20240827,112100,2609992450,26950,27000,27000,26950,381
|
|
20240827,112000,2599716700,26950,27000,27000,26950,314
|
|
20240827,111900,2591249100,27000,26950,27000,26950,424
|
|
20240827,111800,2579822000,27000,27000,27050,26950,2801
|
|
20240827,111700,2504194900,27000,27000,27000,27000,435
|
|
20240827,111600,2492449900,27000,27050,27050,27000,315
|
|
20240827,111500,2483944800,27000,27000,27000,27000,211
|
|
20240827,111400,2478247800,27000,27000,27050,27000,310
|
|
20240827,111300,2469877250,27000,27000,27050,27000,636
|
|
20240827,111200,2452704600,27000,27050,27050,27000,250
|
|
20240827,111100,2445954450,27000,27000,27050,27000,422
|
|
20240827,111000,2434554250,27000,27000,27050,27000,489
|
|
20240827,110900,2421340500,27000,27050,27050,27000,236
|
|
20240827,110800,2414968250,27000,27050,27050,27000,375
|
|
20240827,110700,2404837900,27000,27000,27050,27000,336
|
|
20240827,110600,2395763650,27000,27050,27050,27000,240
|
|
20240827,110500,2389272300,27050,27050,27050,27050,299
|
|
20240827,110400,2381184350,27050,27050,27050,27050,17
|
|
20240827,110300,2380724500,27100,27050,27200,27050,859
|
|
20240827,110200,2357410150,27050,27100,27100,27050,2642
|
|
20240827,110100,2285936400,27100,27150,27150,27050,2449
|
|
20240827,110000,2219600000,27150,27200,27200,27150,900
|
|
20240827,105900,2195164950,27200,27200,27200,27150,515
|
|
20240827,105800,2181181750,27200,27200,27200,27200,9
|
|
20240827,105700,2180936950,27150,27200,27200,27150,70
|
|
20240827,105600,2179033800,27200,27200,27200,27150,59
|
|
20240827,105500,2177429900,27200,27150,27200,27150,623
|
|
20240827,105400,2160509300,27100,27150,27150,27100,61
|
|
20240827,105300,2158854750,27150,27100,27150,27100,104
|
|
20240827,105200,2156036300,27050,27100,27100,27050,83
|
|
20240827,105100,2153787900,27100,27100,27150,27100,111
|
|
20240827,105000,2150779250,27100,27100,27100,27100,38
|
|
20240827,104900,2149749450,27100,27150,27150,27100,158
|
|
20240827,104800,2145466300,27150,27150,27150,27150,163
|
|
20240827,104700,2141040850,27050,27100,27200,27050,346
|
|
20240827,104600,2131659800,27100,27200,27200,27100,3509
|
|
20240827,104500,2036486300,27200,27200,27200,27200,0
|
|
20240827,104400,2036486300,27200,27250,27250,27200,71
|
|
20240827,104300,2034552450,27200,27200,27200,27200,339
|
|
20240827,104200,2025331650,27200,27200,27200,27200,99
|
|
20240827,104100,2022638850,27200,27200,27200,27200,18
|
|
20240827,104000,2022149250,27200,27250,27250,27200,7
|
|
20240827,103900,2021958550,27250,27250,27250,27250,11
|
|
20240827,103800,2021658800,27250,27200,27250,27200,206
|
|
20240827,103700,2016054300,27200,27200,27250,27200,229
|
|
20240827,103600,2009822800,27200,27250,27250,27200,1037
|
|
20240827,103500,1981611300,27250,27250,27250,27250,166
|
|
20240827,103400,1977087800,27200,27250,27250,27200,46
|
|
20240827,103300,1975836200,27250,27300,27300,27250,267
|
|
20240827,103200,1968556200,27250,27250,27250,27250,117
|
|
20240827,103100,1965367950,27250,27300,27300,27250,311
|
|
20240827,103000,1956879750,27300,27300,27300,27300,60
|
|
20240827,102900,1955241750,27300,27350,27350,27300,29
|
|
20240827,102800,1954449550,27350,27300,27350,27300,599
|
|
20240827,102700,1938066950,27300,27350,27350,27300,26
|
|
20240827,102600,1937356750,27350,27300,27350,27300,19
|
|
20240827,102500,1936838000,27300,27300,27300,27300,0
|
|
20240827,102400,1936838000,27300,27350,27350,27300,30
|
|
20240827,102300,1936018900,27300,27250,27300,27250,357
|
|
20240827,102200,1926282500,27250,27250,27250,27250,320
|
|
20240827,102100,1917562500,27200,27250,27250,27200,82
|
|
20240827,102000,1915331750,27250,27250,27300,27250,415
|
|
20240827,101900,1904004350,27250,27250,27250,27200,530
|
|
20240827,101800,1889563200,27250,27200,27300,27200,74
|
|
20240827,101700,1887549350,27200,27300,27300,27200,86
|
|
20240827,101600,1885209850,27250,27150,27250,27150,820
|
|
20240827,101500,1862874200,27150,27150,27150,27150,348
|
|
20240827,101400,1853426000,27150,27200,27200,27150,139
|
|
20240827,101300,1849652100,27200,27200,27200,27100,5
|
|
20240827,101200,1849516300,27150,27150,27200,27150,1300
|
|
20240827,101100,1814219800,27150,27200,27200,27150,1024
|
|
20240827,101000,1786375500,27200,27200,27250,27200,99
|
|
20240827,100900,1783681700,27200,27250,27250,27200,54
|
|
20240827,100800,1782211100,27250,27250,27300,27250,371
|
|
20240827,100700,1772101150,27250,27300,27300,27250,371
|
|
20240827,100600,1761988800,27300,27200,27300,27200,371
|
|
20240827,100500,1751869600,27200,27200,27200,27200,179
|
|
20240827,100400,1747000800,27200,27200,27200,27200,17
|
|
20240827,100300,1746538400,27200,27200,27200,27200,244
|
|
20240827,100200,1739901600,27200,27150,27200,27150,395
|
|
20240827,100100,1729177300,27150,27100,27150,27100,215
|
|
20240827,100000,1723350300,27150,27100,27150,27100,155
|
|
20240827,095900,1719145150,27150,27150,27200,27150,772
|
|
20240827,095800,1698184450,27150,27250,27250,27150,2219
|
|
20240827,095700,1637754350,27250,27200,27250,27200,102
|
|
20240827,095600,1634979800,27200,27250,27300,27200,692
|
|
20240827,095500,1616120300,27250,27300,27300,27250,656
|
|
20240827,095400,1598214000,27300,27300,27300,27250,161
|
|
20240827,095300,1593823250,27300,27250,27300,27200,750
|
|
20240827,095200,1573399750,27200,27150,27250,27150,911
|
|
20240827,095100,1548621950,27200,27150,27250,27150,208
|
|
20240827,095000,1542965150,27150,27200,27250,27150,1179
|
|
20240827,094900,1510916550,27250,27100,27250,27100,2287
|
|
20240827,094800,1448781700,27100,27100,27100,27100,1261
|
|
20240827,094700,1414608600,27150,27150,27150,27150,184
|
|
20240827,094600,1409613000,27200,27200,27200,27150,438
|
|
20240827,094500,1397704300,27200,27150,27200,27150,334
|
|
20240827,094400,1388622000,27150,27150,27150,27100,274
|
|
20240827,094300,1381183750,27150,27150,27200,27050,1402
|
|
20240827,094200,1343124500,27150,27150,27150,27050,1512
|
|
20240827,094100,1302216450,27150,27100,27150,27100,640
|
|
20240827,094000,1284865650,27100,27200,27200,27100,478
|
|
20240827,093900,1271911000,27200,27200,27250,27150,998
|
|
20240827,093800,1244797250,27250,27200,27300,27200,145
|
|
20240827,093700,1240841000,27250,27250,27250,27200,402
|
|
20240827,093600,1229900600,27300,27200,27300,27150,1320
|
|
20240827,093500,1193992550,27200,27200,27250,27150,560
|
|
20240827,093400,1178764750,27250,27300,27300,27050,3673
|
|
20240827,093300,1079222600,27250,27250,27300,27050,4284
|
|
20240827,093200,962845150,27250,27250,27300,27250,1018
|
|
20240827,093100,935104450,27250,27100,27250,27100,961
|
|
20240827,093000,909015500,27050,27050,27100,27000,2661
|
|
20240827,092900,837119050,27000,27000,27050,27000,1331
|
|
20240827,092800,801181950,27050,27150,27150,27050,1261
|
|
20240827,092700,767061300,27150,27100,27150,27100,1670
|
|
20240827,092600,721751300,27100,27100,27100,27100,341
|
|
20240827,092500,712510200,27100,27050,27100,27050,193
|
|
20240827,092400,707283150,27050,27050,27050,27050,46
|
|
20240827,092300,706038850,27050,27050,27100,27050,113
|
|
20240827,092200,702982100,27050,27150,27150,27050,173
|
|
20240827,092100,698300300,27150,27100,27150,27050,839
|
|
20240827,092000,675588150,27100,27150,27150,27050,199
|
|
20240827,091900,670197500,27150,27150,27200,27150,426
|
|
20240827,091800,658626600,27150,27050,27150,27050,426
|
|
20240827,091700,647091550,27050,27200,27200,27050,150
|
|
20240827,091600,643022100,27200,27000,27250,27000,2607
|
|
20240827,091500,572332750,27050,27100,27100,27000,2860
|
|
20240827,091400,495009050,27050,27100,27100,27050,293
|
|
20240827,091300,487070600,27100,27100,27100,27050,1909
|
|
20240827,091200,435342000,27150,27150,27200,27100,482
|
|
20240827,091100,422259400,27150,27350,27350,27100,3960
|
|
20240827,091000,314388000,27350,27350,27350,27300,1381
|
|
20240827,090900,276627650,27350,27250,27350,27250,736
|
|
20240827,090800,256522600,27300,27300,27300,27250,927
|
|
20240827,090700,231251850,27300,27350,27350,27250,1179
|
|
20240827,090600,199102900,27350,27300,27400,27300,334
|
|
20240827,090500,189969000,27300,27250,27300,27250,1548
|
|
20240827,090400,147749300,27300,27300,27300,27250,283
|
|
20240827,090300,140025750,27300,27300,27300,27250,497
|
|
20240827,090200,126475400,27300,27400,27400,27250,2442
|
|
20240827,090100,59775950,27400,27400,27400,27350,338
|
|
20240827,090000,50516050,27350,27300,27400,27300,1850
|