651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240828,194800,4749081700,27850,27850,27850,27850,5374
|
|
20240828,194700,4749081700,27850,27850,27850,27850,0
|
|
20240828,194600,4749081700,27850,27850,27850,27850,0
|
|
20240828,194500,4749081700,27850,27850,27850,27850,0
|
|
20240828,194400,4749081700,27850,27850,27850,27850,0
|
|
20240828,194300,4749081700,27850,27850,27850,27850,0
|
|
20240828,194200,4749081700,27850,27850,27850,27850,0
|
|
20240828,194100,4749081700,27850,27850,27850,27850,0
|
|
20240828,194000,4749081700,27850,27850,27850,27850,0
|
|
20240828,193900,4749081700,27850,27850,27850,27850,0
|
|
20240828,193800,4749081700,27850,27850,27850,27850,0
|
|
20240828,193700,4749081700,27850,27850,27850,27850,0
|
|
20240828,193600,4749081700,27850,27850,27850,27850,0
|
|
20240828,193500,4749081700,27850,27850,27850,27850,0
|
|
20240828,193400,4749081700,27850,27850,27850,27850,0
|
|
20240828,193300,4749081700,27850,27850,27850,27850,0
|
|
20240828,193200,4749081700,27850,27850,27850,27850,0
|
|
20240828,193100,4749081700,27850,27850,27850,27850,0
|
|
20240828,193000,4749081700,27850,27850,27850,27850,0
|
|
20240828,192900,4749081700,27850,27850,27850,27850,0
|
|
20240828,192800,4749081700,27850,27850,27850,27850,0
|
|
20240828,192700,4749081700,27850,27850,27850,27850,0
|
|
20240828,192600,4749081700,27850,27850,27850,27850,0
|
|
20240828,192500,4749081700,27850,27850,27850,27850,0
|
|
20240828,192400,4749081700,27850,27850,27850,27850,0
|
|
20240828,192300,4749081700,27850,27850,27850,27850,0
|
|
20240828,192200,4749081700,27850,27850,27850,27850,0
|
|
20240828,192100,4749081700,27850,27850,27850,27850,0
|
|
20240828,192000,4749081700,27850,27850,27850,27850,0
|
|
20240828,191900,4749081700,27850,27850,27850,27850,0
|
|
20240828,191800,4749081700,27850,27850,27850,27850,5374
|
|
20240828,191700,4749081700,27850,27850,27850,27850,0
|
|
20240828,191600,4749081700,27850,27850,27850,27850,0
|
|
20240828,191500,4749081700,27850,27850,27850,27850,0
|
|
20240828,191400,4749081700,27850,27850,27850,27850,0
|
|
20240828,191300,4749081700,27850,27850,27850,27850,0
|
|
20240828,191200,4749081700,27850,27850,27850,27850,0
|
|
20240828,191100,4749081700,27850,27850,27850,27850,0
|
|
20240828,191000,4749081700,27850,27850,27850,27850,0
|
|
20240828,190900,4749081700,27850,27850,27850,27850,0
|
|
20240828,190800,4749081700,27850,27850,27850,27850,0
|
|
20240828,190700,4749081700,27850,27850,27850,27850,0
|
|
20240828,190600,4749081700,27850,27850,27850,27850,0
|
|
20240828,190500,4749081700,27850,27850,27850,27850,0
|
|
20240828,190400,4749081700,27850,27850,27850,27850,0
|
|
20240828,190300,4749081700,27850,27850,27850,27850,0
|
|
20240828,190200,4749081700,27850,27850,27850,27850,0
|
|
20240828,190100,4749081700,27850,27850,27850,27850,0
|
|
20240828,190000,4749081700,27850,27850,27850,27850,0
|
|
20240828,185900,4749081700,27850,27850,27850,27850,0
|
|
20240828,185800,4749081700,27850,27850,27850,27850,0
|
|
20240828,185700,4749081700,27850,27850,27850,27850,0
|
|
20240828,185600,4749081700,27850,27850,27850,27850,0
|
|
20240828,185500,4749081700,27850,27850,27850,27850,0
|
|
20240828,185400,4749081700,27850,27850,27850,27850,0
|
|
20240828,185300,4749081700,27850,27850,27850,27850,0
|
|
20240828,185200,4749081700,27850,27850,27850,27850,0
|
|
20240828,185100,4749081700,27850,27850,27850,27850,0
|
|
20240828,185000,4749081700,27850,27850,27850,27850,0
|
|
20240828,184900,4749081700,27850,27850,27850,27850,0
|
|
20240828,184800,4749081700,27850,27850,27850,27850,5374
|
|
20240828,184700,4749081700,27850,27850,27850,27850,0
|
|
20240828,184600,4749081700,27850,27850,27850,27850,0
|
|
20240828,184500,4749081700,27850,27850,27850,27850,0
|
|
20240828,184400,4749081700,27850,27850,27850,27850,0
|
|
20240828,184300,4749081700,27850,27850,27850,27850,0
|
|
20240828,184200,4749081700,27850,27850,27850,27850,0
|
|
20240828,184100,4749081700,27850,27850,27850,27850,0
|
|
20240828,184000,4749081700,27850,27850,27850,27850,0
|
|
20240828,183900,4749081700,27850,27850,27850,27850,0
|
|
20240828,183800,4749081700,27850,27850,27850,27850,0
|
|
20240828,183700,4749081700,27850,27850,27850,27850,0
|
|
20240828,183600,4749081700,27850,27850,27850,27850,0
|
|
20240828,183500,4749081700,27850,27850,27850,27850,0
|
|
20240828,183400,4749081700,27850,27850,27850,27850,0
|
|
20240828,183300,4749081700,27850,27850,27850,27850,0
|
|
20240828,183200,4749081700,27850,27850,27850,27850,0
|
|
20240828,183100,4749081700,27850,27850,27850,27850,0
|
|
20240828,183000,4749081700,27850,27850,27850,27850,0
|
|
20240828,182900,4749081700,27850,27850,27850,27850,0
|
|
20240828,182800,4749081700,27850,27850,27850,27850,0
|
|
20240828,182700,4749081700,27850,27850,27850,27850,0
|
|
20240828,182600,4749081700,27850,27850,27850,27850,0
|
|
20240828,182500,4749081700,27850,27850,27850,27850,0
|
|
20240828,182400,4749081700,27850,27850,27850,27850,0
|
|
20240828,182300,4749081700,27850,27850,27850,27850,0
|
|
20240828,182200,4749081700,27850,27850,27850,27850,0
|
|
20240828,182100,4749081700,27850,27850,27850,27850,0
|
|
20240828,182000,4749081700,27850,27850,27850,27850,0
|
|
20240828,181900,4749081700,27850,27850,27850,27850,0
|
|
20240828,181800,4749081700,27850,27850,27850,27850,5374
|
|
20240828,181700,4749081700,27850,27850,27850,27850,0
|
|
20240828,181600,4749081700,27850,27850,27850,27850,0
|
|
20240828,181500,4749081700,27850,27850,27850,27850,0
|
|
20240828,181400,4749081700,27850,27850,27850,27850,0
|
|
20240828,181300,4749081700,27850,27850,27850,27850,0
|
|
20240828,181200,4749081700,27850,27850,27850,27850,0
|
|
20240828,181100,4749081700,27850,27850,27850,27850,0
|
|
20240828,181000,4749081700,27850,27850,27850,27850,0
|
|
20240828,180900,4749081700,27850,27850,27850,27850,0
|
|
20240828,180800,4749081700,27850,27850,27850,27850,0
|
|
20240828,180700,4749081700,27850,27850,27850,27850,0
|
|
20240828,180600,4749081700,27850,27850,27850,27850,0
|
|
20240828,180500,4749081700,27850,27850,27850,27850,0
|
|
20240828,180400,4749081700,27850,27850,27850,27850,0
|
|
20240828,180300,4749081700,27850,27850,27850,27850,0
|
|
20240828,180200,4749081700,27850,27850,27850,27850,0
|
|
20240828,180100,4749081700,27850,27850,27850,27850,0
|
|
20240828,180000,4749081700,27850,27850,27850,27850,0
|
|
20240828,175900,4749081700,27850,27850,27850,27850,0
|
|
20240828,175800,4749081700,27850,27850,27850,27850,0
|
|
20240828,175700,4749081700,27850,27850,27850,27850,0
|
|
20240828,175600,4749081700,27850,27850,27850,27850,0
|
|
20240828,175500,4749081700,27850,27850,27850,27850,0
|
|
20240828,175400,4749081700,27850,27850,27850,27850,0
|
|
20240828,175300,4749081700,27850,27850,27850,27850,0
|
|
20240828,175200,4749081700,27850,27850,27850,27850,0
|
|
20240828,175100,4749081700,27850,27850,27850,27850,0
|
|
20240828,175000,4749081700,27850,27850,27850,27850,0
|
|
20240828,174900,4749081700,27850,27850,27850,27850,0
|
|
20240828,174800,4749081700,27850,27850,27850,27850,5374
|
|
20240828,174700,4749081700,27850,27850,27850,27850,0
|
|
20240828,174600,4749081700,27850,27850,27850,27850,0
|
|
20240828,174500,4749081700,27850,27850,27850,27850,0
|
|
20240828,174400,4749081700,27850,27850,27850,27850,0
|
|
20240828,174300,4749081700,27850,27850,27850,27850,0
|
|
20240828,174200,4749081700,27850,27850,27850,27850,0
|
|
20240828,174100,4749081700,27850,27850,27850,27850,0
|
|
20240828,174000,4749081700,27850,27850,27850,27850,0
|
|
20240828,173900,4749081700,27850,27850,27850,27850,0
|
|
20240828,173800,4749081700,27850,27850,27850,27850,0
|
|
20240828,173700,4749081700,27850,27850,27850,27850,0
|
|
20240828,173600,4749081700,27850,27850,27850,27850,0
|
|
20240828,173500,4749081700,27850,27850,27850,27850,0
|
|
20240828,173400,4749081700,27850,27850,27850,27850,0
|
|
20240828,173300,4749081700,27850,27850,27850,27850,0
|
|
20240828,173200,4749081700,27850,27850,27850,27850,0
|
|
20240828,173100,4749081700,27850,27850,27850,27850,0
|
|
20240828,173000,4749081700,27850,27850,27850,27850,0
|
|
20240828,172900,4749081700,27850,27850,27850,27850,0
|
|
20240828,172800,4749081700,27850,27850,27850,27850,0
|
|
20240828,172700,4749081700,27850,27850,27850,27850,0
|
|
20240828,172600,4749081700,27850,27850,27850,27850,0
|
|
20240828,172500,4749081700,27850,27850,27850,27850,0
|
|
20240828,172400,4749081700,27850,27850,27850,27850,0
|
|
20240828,172300,4749081700,27850,27850,27850,27850,0
|
|
20240828,172200,4749081700,27850,27850,27850,27850,0
|
|
20240828,172100,4749081700,27850,27850,27850,27850,0
|
|
20240828,172000,4749081700,27850,27850,27850,27850,0
|
|
20240828,171900,4749081700,27850,27850,27850,27850,0
|
|
20240828,171800,4749081700,27850,27850,27850,27850,5374
|
|
20240828,171700,4749081700,27850,27850,27850,27850,0
|
|
20240828,171600,4749081700,27850,27850,27850,27850,0
|
|
20240828,171500,4749081700,27850,27850,27850,27850,0
|
|
20240828,171400,4749081700,27850,27850,27850,27850,0
|
|
20240828,171300,4749081700,27850,27850,27850,27850,0
|
|
20240828,171200,4749081700,27850,27850,27850,27850,0
|
|
20240828,171100,4749081700,27850,27850,27850,27850,0
|
|
20240828,171000,4749081700,27850,27850,27850,27850,0
|
|
20240828,170900,4749081700,27850,27850,27850,27850,0
|
|
20240828,170800,4749081700,27850,27850,27850,27850,0
|
|
20240828,170700,4749081700,27850,27850,27850,27850,0
|
|
20240828,170600,4749081700,27850,27850,27850,27850,0
|
|
20240828,170500,4749081700,27850,27850,27850,27850,0
|
|
20240828,170400,4749081700,27850,27850,27850,27850,0
|
|
20240828,170300,4749081700,27850,27850,27850,27850,0
|
|
20240828,170200,4749081700,27850,27850,27850,27850,0
|
|
20240828,170100,4749081700,27850,27850,27850,27850,0
|
|
20240828,170000,4749081700,27850,27850,27850,27850,0
|
|
20240828,165900,4749081700,27850,27850,27850,27850,0
|
|
20240828,165800,4749081700,27850,27850,27850,27850,0
|
|
20240828,165700,4749081700,27850,27850,27850,27850,0
|
|
20240828,165600,4749081700,27850,27850,27850,27850,0
|
|
20240828,165500,4749081700,27850,27850,27850,27850,0
|
|
20240828,165400,4749081700,27850,27850,27850,27850,0
|
|
20240828,165300,4749081700,27850,27850,27850,27850,0
|
|
20240828,165200,4749081700,27850,27850,27850,27850,0
|
|
20240828,165100,4749081700,27850,27850,27850,27850,0
|
|
20240828,165000,4749081700,27850,27850,27850,27850,0
|
|
20240828,164900,4749081700,27850,27850,27850,27850,0
|
|
20240828,164800,4749081700,27850,27850,27850,27850,5374
|
|
20240828,164700,4749081700,27850,27850,27850,27850,0
|
|
20240828,164600,4749081700,27850,27850,27850,27850,0
|
|
20240828,164500,4749081700,27850,27850,27850,27850,0
|
|
20240828,164400,4749081700,27850,27850,27850,27850,0
|
|
20240828,164300,4749081700,27850,27850,27850,27850,0
|
|
20240828,164200,4749081700,27850,27850,27850,27850,0
|
|
20240828,164100,4749081700,27850,27850,27850,27850,0
|
|
20240828,164000,4749081700,27850,27850,27850,27850,0
|
|
20240828,163900,4749081700,27850,27850,27850,27850,0
|
|
20240828,163800,4749081700,27850,27850,27850,27850,0
|
|
20240828,163700,4749081700,27850,27850,27850,27850,0
|
|
20240828,163600,4749081700,27850,27850,27850,27850,0
|
|
20240828,163500,4749081700,27850,27850,27850,27850,0
|
|
20240828,163400,4749081700,27850,27850,27850,27850,0
|
|
20240828,163300,4749081700,27850,27850,27850,27850,0
|
|
20240828,163200,4749081700,27850,27850,27850,27850,0
|
|
20240828,163100,4749081700,27850,27850,27850,27850,0
|
|
20240828,163000,4749081700,27850,27850,27850,27850,0
|
|
20240828,162900,4749081700,27850,27850,27850,27850,0
|
|
20240828,162800,4749081700,27850,27850,27850,27850,0
|
|
20240828,162700,4749081700,27850,27850,27850,27850,0
|
|
20240828,162600,4749081700,27850,27850,27850,27850,0
|
|
20240828,162500,4749081700,27850,27850,27850,27850,0
|
|
20240828,162400,4749081700,27850,27850,27850,27850,0
|
|
20240828,162300,4749081700,27850,27850,27850,27850,0
|
|
20240828,162200,4749081700,27850,27850,27850,27850,0
|
|
20240828,162100,4749081700,27850,27850,27850,27850,0
|
|
20240828,162000,4749081700,27850,27850,27850,27850,0
|
|
20240828,161900,4749081700,27850,27850,27850,27850,0
|
|
20240828,161800,4749081700,27850,27850,27850,27850,5374
|
|
20240828,161700,4749081700,27850,27850,27850,27850,0
|
|
20240828,161600,4749081700,27850,27850,27850,27850,0
|
|
20240828,161500,4749081700,27850,27850,27850,27850,0
|
|
20240828,161400,4749081700,27850,27850,27850,27850,0
|
|
20240828,161300,4749081700,27850,27850,27850,27850,0
|
|
20240828,161200,4749081700,27850,27850,27850,27850,0
|
|
20240828,161100,4749081700,27850,27850,27850,27850,0
|
|
20240828,161000,4749081700,27850,27850,27850,27850,0
|
|
20240828,160900,4749081700,27850,27850,27850,27850,0
|
|
20240828,160800,4749081700,27850,27850,27850,27850,0
|
|
20240828,160700,4749081700,27850,27850,27850,27850,0
|
|
20240828,160600,4749081700,27850,27850,27850,27850,0
|
|
20240828,160500,4749081700,27850,27850,27850,27850,0
|
|
20240828,160400,4749081700,27850,27850,27850,27850,0
|
|
20240828,160300,4749081700,27850,27850,27850,27850,0
|
|
20240828,160200,4749081700,27850,27850,27850,27850,0
|
|
20240828,160100,4749081700,27850,27850,27850,27850,0
|
|
20240828,160000,4749081700,27850,27850,27850,27850,0
|
|
20240828,155900,4749081700,27850,27850,27850,27850,0
|
|
20240828,155800,4749081700,27850,27850,27850,27850,0
|
|
20240828,155700,4749081700,27850,27850,27850,27850,0
|
|
20240828,155600,4749081700,27850,27850,27850,27850,0
|
|
20240828,155500,4749081700,27850,27850,27850,27850,0
|
|
20240828,155400,4749081700,27850,27850,27850,27850,0
|
|
20240828,155300,4749081700,27850,27850,27850,27850,0
|
|
20240828,155200,4749081700,27850,27850,27850,27850,0
|
|
20240828,155100,4749081700,27850,27850,27850,27850,0
|
|
20240828,155000,4749081700,27850,27850,27850,27850,0
|
|
20240828,154900,4749081700,27850,27850,27850,27850,0
|
|
20240828,154800,4749081700,27850,27850,27850,27850,5374
|
|
20240828,154700,4749081700,27850,27850,27850,27850,0
|
|
20240828,154600,4749081700,27850,27850,27850,27850,0
|
|
20240828,154500,4749081700,27850,27850,27850,27850,0
|
|
20240828,154400,4749081700,27850,27850,27850,27850,0
|
|
20240828,154300,4749081700,27850,27850,27850,27850,0
|
|
20240828,154200,4749081700,27850,27850,27850,27850,0
|
|
20240828,154100,4749081700,27850,27850,27850,27850,0
|
|
20240828,154000,4749081700,27850,27850,27850,27850,0
|
|
20240828,153900,4749081700,27850,27850,27850,27850,0
|
|
20240828,153800,4749081700,27850,27850,27850,27850,0
|
|
20240828,153700,4749081700,27850,27850,27850,27850,0
|
|
20240828,153600,4749081700,27850,27850,27850,27850,0
|
|
20240828,153500,4749081700,27850,27850,27850,27850,0
|
|
20240828,153400,4749081700,27850,27850,27850,27850,0
|
|
20240828,153300,4749081700,27850,27850,27850,27850,0
|
|
20240828,153200,4749081700,27850,27850,27850,27850,0
|
|
20240828,153100,4749081700,27850,27850,27850,27850,0
|
|
20240828,153000,4749081700,27850,27850,27850,27850,5374
|
|
20240828,152900,4599415800,27850,27850,27850,27850,0
|
|
20240828,152800,4599415800,27850,27850,27850,27850,0
|
|
20240828,152700,4599415800,27850,27850,27850,27850,0
|
|
20240828,152600,4599415800,27850,27850,27850,27850,0
|
|
20240828,152500,4599415800,27850,27850,27850,27850,0
|
|
20240828,152400,4599415800,27850,27850,27850,27850,0
|
|
20240828,152300,4599415800,27850,27850,27850,27850,0
|
|
20240828,152200,4599415800,27850,27850,27850,27850,0
|
|
20240828,152100,4599415800,27850,27850,27850,27850,0
|
|
20240828,152000,4599415800,27850,27850,27850,27850,0
|
|
20240828,151900,4599415800,27850,27850,27900,27850,203
|
|
20240828,151800,4593761950,27900,27900,27900,27850,858
|
|
20240828,151700,4569829750,27850,27900,27900,27850,545
|
|
20240828,151600,4554634550,27850,27900,27900,27850,493
|
|
20240828,151500,4540892000,27850,27850,27900,27850,249
|
|
20240828,151400,4533955700,27900,27850,27900,27850,955
|
|
20240828,151300,4507357000,27900,27900,27900,27900,1440
|
|
20240828,151200,4467181000,27950,27950,27950,27900,2481
|
|
20240828,151100,4397955450,27950,27950,27950,27900,334
|
|
20240828,151000,4388620200,27950,28000,28000,27950,341
|
|
20240828,150900,4379086750,28000,27950,28000,27950,229
|
|
20240828,150800,4372685150,27950,27900,27950,27900,626
|
|
20240828,150700,4355203000,28000,28000,28000,27950,2774
|
|
20240828,150600,4277577350,28000,27900,28000,27900,1278
|
|
20240828,150500,4241844450,27850,27900,27950,27850,1455
|
|
20240828,150400,4201255100,27900,27850,27900,27850,533
|
|
20240828,150300,4186394400,27900,27850,27900,27850,335
|
|
20240828,150200,4177055400,27850,27850,27900,27850,734
|
|
20240828,150100,4156612500,27850,27850,27850,27850,278
|
|
20240828,150000,4148870200,27850,27850,27900,27800,895
|
|
20240828,145900,4123943400,27850,27850,27900,27850,732
|
|
20240828,145800,4103556200,27900,27850,27900,27800,628
|
|
20240828,145700,4086064950,27850,27850,27850,27800,155
|
|
20240828,145600,4081748250,27850,27850,27850,27800,296
|
|
20240828,145500,4073514950,27800,27850,27850,27800,252
|
|
20240828,145400,4066496850,27850,27850,27850,27800,179
|
|
20240828,145300,4061513600,27850,27850,27850,27800,333
|
|
20240828,145200,4052239600,27850,27850,27850,27800,318
|
|
20240828,145100,4043384700,27850,27850,27850,27800,371
|
|
20240828,145000,4033052400,27850,27800,27850,27800,417
|
|
20240828,144900,4021448300,27800,27800,27850,27750,585
|
|
20240828,144800,4005186900,27800,27800,27850,27750,128
|
|
20240828,144700,4001629700,27800,27800,27850,27750,189
|
|
20240828,144600,3996373350,27800,27800,27850,27750,1329
|
|
20240828,144500,3959428100,27850,27850,27850,27800,1462
|
|
20240828,144400,3918779950,27850,27850,27850,27800,139
|
|
20240828,144300,3914910450,27850,27800,27850,27800,426
|
|
20240828,144200,3903051950,27850,27850,27850,27800,121
|
|
20240828,144100,3899682150,27850,27850,27850,27800,318
|
|
20240828,144000,3890828000,27850,27800,27850,27800,357
|
|
20240828,143900,3880894350,27800,27850,27850,27800,941
|
|
20240828,143800,3854701200,27800,27800,27850,27800,235
|
|
20240828,143700,3848158900,27850,27800,27850,27800,194
|
|
20240828,143600,3842758250,27850,27850,27850,27750,272
|
|
20240828,143500,3835189050,27850,27850,27850,27800,458
|
|
20240828,143400,3822447450,27800,27850,27850,27800,161
|
|
20240828,143300,3817963650,27800,27800,27800,27750,155
|
|
20240828,143200,3813656050,27800,28000,28000,27800,4010
|
|
20240828,143100,3701859450,27950,27950,28000,27950,243
|
|
20240828,143000,3695066650,28000,27950,28000,27900,1557
|
|
20240828,142900,3651545700,27900,27950,27950,27900,1018
|
|
20240828,142800,3623093000,27950,27950,28000,27900,694
|
|
20240828,142700,3603695350,27950,27900,27950,27900,710
|
|
20240828,142600,3583852750,27950,27850,27950,27850,1357
|
|
20240828,142500,3545992250,27850,27850,27850,27800,574
|
|
20240828,142400,3530006400,27850,27800,27850,27800,343
|
|
20240828,142300,3520463000,27800,27800,27800,27800,444
|
|
20240828,142200,3508119800,27750,27800,27800,27750,191
|
|
20240828,142100,3502811500,27800,27800,27800,27750,68
|
|
20240828,142000,3500921150,27800,27800,27800,27750,800
|
|
20240828,141900,3478682600,27800,27800,27800,27750,65
|
|
20240828,141800,3476876100,27750,27800,27800,27750,195
|
|
20240828,141700,3471458150,27800,27850,27850,27800,913
|
|
20240828,141600,3446062900,27850,27800,27850,27800,269
|
|
20240828,141500,3438575200,27850,27900,27900,27800,3242
|
|
20240828,141400,3348163400,27850,27850,27850,27800,771
|
|
20240828,141300,3326692850,27850,27800,27850,27750,1099
|
|
20240828,141200,3296113800,27800,27800,27800,27750,183
|
|
20240828,141100,3291027750,27750,27750,27800,27750,1200
|
|
20240828,141000,3257694700,27700,27700,27700,27650,523
|
|
20240828,140900,3243207650,27650,27650,27700,27650,39
|
|
20240828,140800,3242128800,27700,27700,27700,27650,395
|
|
20240828,140700,3231187350,27650,27650,27700,27650,479
|
|
20240828,140600,3217930500,27700,27750,27750,27700,511
|
|
20240828,140500,3203769700,27750,27800,27800,27700,112
|
|
20240828,140400,3200660300,27750,27750,27750,27700,619
|
|
20240828,140300,3183496950,27700,27700,27750,27650,252
|
|
20240828,140200,3176508550,27700,27750,27750,27700,165
|
|
20240828,140100,3171929950,27750,27650,27750,27650,1140
|
|
20240828,140000,3140350950,27650,27650,27700,27650,259
|
|
20240828,135900,3133188050,27650,27650,27700,27600,1191
|
|
20240828,135800,3100273200,27650,27650,27700,27600,273
|
|
20240828,135700,3092721850,27650,27700,27700,27600,1382
|
|
20240828,135600,3054474150,27750,27750,27750,27700,316
|
|
20240828,135500,3045705200,27750,27700,27750,27700,182
|
|
20240828,135400,3040660450,27750,27700,27750,27650,617
|
|
20240828,135300,3023564200,27750,27750,27750,27700,105
|
|
20240828,135200,3020652850,27750,27750,27750,27700,105
|
|
20240828,135100,3017740700,27750,27750,27750,27700,862
|
|
20240828,135000,2993820400,27700,27750,27750,27700,617
|
|
20240828,134900,2976714950,27750,27750,27750,27700,372
|
|
20240828,134800,2966403350,27700,27750,27750,27700,237
|
|
20240828,134700,2959833150,27700,27700,27700,27650,645
|
|
20240828,134600,2941968750,27700,27700,27700,27650,153
|
|
20240828,134500,2937732550,27650,27800,27800,27650,1287
|
|
20240828,134400,2902040350,27800,27700,27800,27700,454
|
|
20240828,134300,2889439550,27650,27650,27750,27650,1408
|
|
20240828,134200,2850436550,27650,27700,27700,27600,461
|
|
20240828,134100,2837682550,27700,27700,27700,27600,1982
|
|
20240828,134000,2782842500,27700,27750,27800,27700,752
|
|
20240828,133900,2761996900,27750,27600,27750,27600,2799
|
|
20240828,133800,2684505450,27650,27650,27700,27650,752
|
|
20240828,133700,2663709600,27700,27700,27800,27650,2211
|
|
20240828,133600,2602454250,27750,27700,27800,27600,2795
|
|
20240828,133500,2525009250,27650,27750,27800,27650,1768
|
|
20240828,133400,2476027200,27750,27750,27800,27700,701
|
|
20240828,133300,2456563300,27750,27800,27850,27750,1507
|
|
20240828,133200,2414674700,27800,27850,27850,27750,430
|
|
20240828,133100,2402717950,27750,27700,27850,27650,4718
|
|
20240828,133000,2271754900,27700,27600,27700,27550,2032
|
|
20240828,132900,2215626100,27600,27650,27650,27600,1811
|
|
20240828,132800,2165634900,27600,27600,27650,27550,1977
|
|
20240828,132700,2111069050,27600,27650,27700,27600,1109
|
|
20240828,132600,2080429550,27550,27550,27650,27450,2586
|
|
20240828,132500,2009100200,27550,27500,27550,27450,265
|
|
20240828,132400,2001804500,27550,27550,27550,27500,286
|
|
20240828,132300,1993931550,27550,27550,27550,27500,593
|
|
20240828,132200,1977596100,27500,27550,27550,27500,115
|
|
20240828,132100,1974429500,27500,27550,27550,27500,663
|
|
20240828,132000,1956164450,27500,27500,27500,27450,944
|
|
20240828,131900,1930205050,27450,27500,27500,27450,192
|
|
20240828,131800,1924933300,27450,27450,27450,27400,944
|
|
20240828,131700,1899020650,27450,27400,27450,27400,66
|
|
20240828,131600,1897209000,27450,27400,27450,27400,57
|
|
20240828,131500,1895644550,27450,27450,27450,27400,250
|
|
20240828,131400,1888782250,27450,27450,27450,27400,297
|
|
20240828,131300,1880631100,27450,27450,27450,27450,55
|
|
20240828,131200,1879121350,27400,27350,27450,27350,202
|
|
20240828,131100,1873578150,27450,27400,27450,27400,892
|
|
20240828,131000,1849132300,27450,27450,27450,27400,172
|
|
20240828,130900,1844412550,27450,27400,27450,27400,80
|
|
20240828,130800,1842219000,27400,27450,27450,27350,320
|
|
20240828,130700,1833449550,27400,27400,27450,27400,250
|
|
20240828,130600,1826598150,27400,27400,27400,27350,202
|
|
20240828,130500,1821065350,27400,27350,27400,27350,174
|
|
20240828,130400,1816302550,27350,27350,27350,27350,44
|
|
20240828,130300,1815099150,27350,27400,27400,27350,129
|
|
20240828,130200,1811565950,27400,27400,27400,27350,88
|
|
20240828,130100,1809154850,27350,27400,27400,27350,75
|
|
20240828,130000,1807101250,27400,27400,27450,27400,14
|
|
20240828,125900,1806717600,27400,27400,27400,27400,104
|
|
20240828,125800,1803868000,27400,27400,27400,27400,116
|
|
20240828,125700,1800689600,27400,27400,27400,27400,107
|
|
20240828,125600,1797757800,27450,27400,27450,27400,25
|
|
20240828,125500,1797072750,27450,27400,27450,27400,62
|
|
20240828,125400,1795372400,27400,27400,27450,27400,11
|
|
20240828,125300,1795070950,27400,27350,27400,27350,110
|
|
20240828,125200,1792057450,27400,27450,27450,27400,56
|
|
20240828,125100,1790520550,27400,27350,27400,27350,193
|
|
20240828,125000,1785233750,27350,27400,27400,27350,128
|
|
20240828,124900,1781728050,27400,27400,27400,27400,636
|
|
20240828,124800,1764301650,27350,27350,27400,27350,142
|
|
20240828,124700,1760414750,27350,27350,27350,27350,50
|
|
20240828,124600,1759047250,27350,27350,27350,27350,81
|
|
20240828,124500,1756831900,27450,27400,27450,27350,52
|
|
20240828,124400,1755404650,27400,27400,27400,27400,227
|
|
20240828,124300,1749184850,27400,27450,27450,27400,435
|
|
20240828,124200,1737265800,27350,27400,27400,27350,904
|
|
20240828,124100,1712496450,27350,27300,27400,27300,766
|
|
20240828,124000,1691546400,27300,27300,27300,27300,117
|
|
20240828,123900,1688352300,27300,27300,27300,27250,520
|
|
20240828,123800,1674159800,27250,27250,27250,27250,38
|
|
20240828,123700,1673124300,27300,27300,27300,27300,188
|
|
20240828,123600,1667991900,27300,27250,27300,27250,29
|
|
20240828,123500,1667201600,27300,27250,27300,27250,500
|
|
20240828,123400,1653574100,27200,27200,27200,27200,121
|
|
20240828,123300,1650282900,27250,27250,27250,27250,0
|
|
20240828,123200,1650282900,27250,27200,27250,27200,55
|
|
20240828,123100,1648784400,27200,27200,27200,27200,144
|
|
20240828,123000,1644867600,27200,27200,27200,27200,185
|
|
20240828,122900,1639835600,27200,27250,27250,27200,78
|
|
20240828,122800,1637711500,27250,27250,27250,27250,0
|
|
20240828,122700,1637711500,27250,27250,27250,27200,36
|
|
20240828,122600,1636731900,27250,27250,27250,27250,0
|
|
20240828,122500,1636731900,27250,27200,27250,27200,428
|
|
20240828,122400,1625070300,27200,27200,27200,27200,275
|
|
20240828,122300,1617590300,27200,27200,27200,27200,28
|
|
20240828,122200,1616828700,27250,27250,27250,27250,51
|
|
20240828,122100,1615438950,27200,27200,27200,27200,1
|
|
20240828,122000,1615411750,27200,27250,27250,27200,32
|
|
20240828,121900,1614541250,27250,27250,27250,27250,52
|
|
20240828,121800,1613124250,27250,27250,27250,27250,0
|
|
20240828,121700,1613124250,27250,27200,27250,27200,531
|
|
20240828,121600,1598655850,27200,27250,27250,27200,123
|
|
20240828,121500,1595307750,27200,27200,27200,27200,8
|
|
20240828,121400,1595090150,27200,27200,27200,27200,24
|
|
20240828,121300,1594437350,27200,27200,27200,27200,101
|
|
20240828,121200,1591690150,27250,27150,27250,27150,489
|
|
20240828,121100,1578388700,27150,27150,27150,27150,15
|
|
20240828,121000,1577981450,27150,27200,27200,27150,35
|
|
20240828,120900,1577030950,27200,27200,27200,27200,50
|
|
20240828,120800,1575670950,27150,27100,27200,27100,719
|
|
20240828,120700,1556140000,27150,27050,27150,27050,137
|
|
20240828,120600,1552420550,27100,27150,27150,27100,77
|
|
20240828,120500,1550331350,27100,27100,27100,27100,26
|
|
20240828,120400,1549626750,27150,27150,27150,27100,538
|
|
20240828,120300,1535021900,27150,27200,27200,27150,703
|
|
20240828,120200,1515930450,27200,27150,27200,27150,96
|
|
20240828,120100,1513321550,27150,27150,27150,27150,63
|
|
20240828,120000,1511611100,27150,27150,27150,27150,181
|
|
20240828,115900,1506696950,27150,27200,27200,27150,129
|
|
20240828,115800,1503192100,27200,27200,27200,27200,3
|
|
20240828,115700,1503110500,27150,27150,27150,27150,52
|
|
20240828,115600,1501698700,27150,27150,27200,27050,4131
|
|
20240828,115500,1389857750,27100,27250,27250,27100,4563
|
|
20240828,115400,1266007000,27250,27250,27250,27250,345
|
|
20240828,115300,1256605750,27250,27250,27300,27200,2211
|
|
20240828,115200,1196452500,27250,27250,27250,27250,69
|
|
20240828,115100,1194572250,27250,27250,27250,27250,27
|
|
20240828,115000,1193836500,27300,27250,27300,27250,3
|
|
20240828,114900,1193754700,27250,27250,27300,27250,110
|
|
20240828,114800,1190754700,27250,27250,27250,27250,0
|
|
20240828,114700,1190754700,27250,27250,27250,27250,28
|
|
20240828,114600,1189991700,27300,27200,27300,27200,189
|
|
20240828,114500,1184846400,27200,27250,27250,27200,24
|
|
20240828,114400,1184192800,27250,27250,27250,27250,0
|
|
20240828,114300,1184192800,27250,27250,27300,27250,155
|
|
20240828,114200,1179966550,27250,27250,27250,27250,262
|
|
20240828,114100,1172827050,27300,27300,27300,27300,0
|
|
20240828,114000,1172827050,27300,27250,27300,27250,28
|
|
20240828,113900,1172064000,27300,27300,27300,27300,50
|
|
20240828,113800,1170699000,27250,27300,27300,27250,61
|
|
20240828,113700,1169035250,27300,27300,27300,27300,1
|
|
20240828,113600,1169007950,27300,27250,27300,27250,81
|
|
20240828,113500,1166798050,27250,27250,27250,27250,0
|
|
20240828,113400,1166798050,27250,27300,27300,27250,28
|
|
20240828,113300,1166035000,27300,27300,27300,27300,56
|
|
20240828,113200,1164506200,27250,27250,27250,27250,51
|
|
20240828,113100,1163116450,27250,27250,27250,27250,50
|
|
20240828,113000,1161753950,27250,27250,27300,27250,185
|
|
20240828,112900,1156710200,27250,27250,27250,27250,0
|
|
20240828,112800,1156710200,27250,27250,27250,27250,19
|
|
20240828,112700,1156192450,27250,27300,27300,27250,112
|
|
20240828,112600,1153137950,27300,27300,27300,27300,95
|
|
20240828,112500,1150544450,27250,27350,27350,27250,30
|
|
20240828,112400,1149725450,27350,27250,27350,27250,2660
|
|
20240828,112300,1077174550,27250,27300,27300,27250,86
|
|
20240828,112200,1074828150,27300,27300,27300,27300,0
|
|
20240828,112100,1074828150,27300,27300,27300,27300,5
|
|
20240828,112000,1074691650,27300,27350,27350,27300,61
|
|
20240828,111900,1073023350,27350,27300,27350,27300,29
|
|
20240828,111800,1072231600,27250,27250,27350,27250,1053
|
|
20240828,111700,1043490100,27250,27300,27300,27250,80
|
|
20240828,111600,1041307550,27300,27250,27300,27250,223
|
|
20240828,111500,1035227800,27250,27250,27250,27250,27
|
|
20240828,111400,1034492050,27300,27300,27300,27300,21
|
|
20240828,111300,1033918750,27300,27250,27300,27250,91
|
|
20240828,111200,1031436000,27250,27250,27250,27250,267
|
|
20240828,111100,1024160250,27250,27200,27250,27200,21
|
|
20240828,111000,1023588100,27250,27250,27300,27200,415
|
|
20240828,110900,1012281750,27250,27250,27250,27250,85
|
|
20240828,110800,1009965500,27250,27250,27250,27250,27
|
|
20240828,110700,1009229750,27250,27300,27300,27250,65
|
|
20240828,110600,1007456000,27250,27300,27300,27250,79
|
|
20240828,110500,1005300750,27300,27300,27300,27300,1
|
|
20240828,110400,1005273450,27300,27300,27300,27300,50
|
|
20240828,110300,1003908450,27300,27250,27300,27250,350
|
|
20240828,110200,994363450,27300,27300,27300,27300,44
|
|
20240828,110100,993162250,27300,27300,27300,27300,0
|
|
20240828,110000,993162250,27300,27250,27300,27250,53
|
|
20240828,105900,991715450,27250,27250,27250,27250,0
|
|
20240828,105800,991715450,27250,27250,27250,27250,14
|
|
20240828,105700,991333950,27300,27300,27300,27300,50
|
|
20240828,105600,989968950,27200,27300,27300,27200,759
|
|
20240828,105500,969282700,27300,27300,27300,27300,83
|
|
20240828,105400,967016800,27300,27300,27300,27300,78
|
|
20240828,105300,964887400,27350,27300,27350,27300,89
|
|
20240828,105200,962455200,27350,27300,27350,27300,34
|
|
20240828,105100,961525950,27350,27350,27350,27350,5
|
|
20240828,105000,961389200,27300,27350,27350,27300,62
|
|
20240828,104900,959694100,27350,27300,27350,27300,15
|
|
20240828,104800,959284550,27300,27300,27300,27300,13
|
|
20240828,104700,958929650,27350,27300,27350,27300,105
|
|
20240828,104600,956060650,27300,27300,27300,27300,74
|
|
20240828,104500,954040450,27300,27300,27350,27300,8
|
|
20240828,104400,953822000,27300,27300,27350,27300,192
|
|
20240828,104300,948579650,27250,27250,27300,27250,92
|
|
20240828,104200,946072400,27300,27250,27300,27250,15
|
|
20240828,104100,945663550,27300,27300,27300,27300,13
|
|
20240828,104000,945308650,27300,27250,27300,27250,129
|
|
20240828,103900,941789650,27250,27250,27250,27250,0
|
|
20240828,103800,941789650,27250,27250,27250,27250,27
|
|
20240828,103700,941053900,27250,27300,27300,27250,63
|
|
20240828,103600,939334600,27250,27300,27300,27250,43
|
|
20240828,103500,938161350,27250,27300,27300,27250,786
|
|
20240828,103400,916736800,27350,27300,27350,27300,90
|
|
20240828,103300,914275950,27300,27300,27350,27300,46
|
|
20240828,103200,913020050,27300,27300,27300,27300,13
|
|
20240828,103100,912665150,27300,27350,27350,27300,107
|
|
20240828,103000,909739350,27300,27350,27350,27300,241
|
|
20240828,102900,903149100,27350,27350,27350,27350,13
|
|
20240828,102800,902793550,27400,27400,27400,27350,43
|
|
20240828,102700,901616000,27400,27350,27400,27350,63
|
|
20240828,102600,899890450,27350,27350,27350,27350,17
|
|
20240828,102500,899425500,27350,27350,27350,27350,23
|
|
20240828,102400,898796450,27350,27400,27400,27350,67
|
|
20240828,102300,896961250,27350,27350,27350,27350,23
|
|
20240828,102200,896332200,27300,27350,27350,27300,33
|
|
20240828,102100,895430300,27350,27350,27350,27300,401
|
|
20240828,102000,884477950,27400,27350,27400,27350,5
|
|
20240828,101900,884341150,27350,27400,27400,27350,14
|
|
20240828,101800,883958200,27400,27400,27400,27350,312
|
|
20240828,101700,875410050,27400,27350,27400,27300,131
|
|
20240828,101600,871827450,27350,27300,27450,27300,1211
|
|
20240828,101500,838685100,27250,27250,27250,27250,22
|
|
20240828,101400,838085600,27250,27250,27250,27250,96
|
|
20240828,101300,835469600,27200,27250,27300,27200,1022
|
|
20240828,101200,807617850,27250,27250,27250,27250,37
|
|
20240828,101100,806609600,27300,27300,27300,27250,66
|
|
20240828,101000,804808500,27250,27250,27300,27250,56
|
|
20240828,100900,803282450,27250,27250,27250,27250,13
|
|
20240828,100800,802928200,27350,27300,27400,27300,148
|
|
20240828,100700,798882950,27300,27250,27300,27250,20
|
|
20240828,100600,798337700,27250,27300,27300,27250,14
|
|
20240828,100500,797956150,27250,27300,27300,27250,802
|
|
20240828,100400,776101150,27300,27350,27350,27250,1389
|
|
20240828,100300,738134350,27350,27350,27350,27350,13
|
|
20240828,100200,737778800,27400,27400,27400,27400,1
|
|
20240828,100100,737751400,27350,27400,27400,27350,266
|
|
20240828,100000,730463700,27450,27450,27450,27400,60
|
|
20240828,095900,728817350,27450,27400,27450,27400,261
|
|
20240828,095800,721660950,27400,27400,27450,27400,104
|
|
20240828,095700,718811300,27400,27400,27400,27350,122
|
|
20240828,095600,715468600,27450,27400,27450,27400,165
|
|
20240828,095500,710940500,27400,27500,27500,27400,541
|
|
20240828,095400,696096900,27500,27500,27500,27450,88
|
|
20240828,095300,693677700,27500,27550,27550,27500,239
|
|
20240828,095200,687099450,27550,27600,27600,27550,387
|
|
20240828,095100,676426600,27550,27450,27550,27450,1055
|
|
20240828,095000,647384900,27500,27550,27550,27500,623
|
|
20240828,094900,630246850,27550,27500,27550,27500,182
|
|
20240828,094800,625240950,27450,27450,27500,27450,768
|
|
20240828,094700,604142850,27400,27400,27400,27400,393
|
|
20240828,094600,593374650,27350,27400,27400,27300,457
|
|
20240828,094500,580866400,27300,27350,27400,27300,223
|
|
20240828,094400,574769050,27350,27350,27350,27350,257
|
|
20240828,094300,567740100,27350,27350,27350,27300,292
|
|
20240828,094200,559754100,27350,27350,27350,27350,476
|
|
20240828,094100,546735500,27350,27400,27400,27350,235
|
|
20240828,094000,540297150,27400,27350,27400,27350,746
|
|
20240828,093900,519887300,27350,27350,27350,27300,88
|
|
20240828,093800,517483650,27350,27300,27350,27300,19
|
|
20240828,093700,516964750,27300,27300,27350,27300,309
|
|
20240828,093600,508528950,27250,27300,27300,27250,26
|
|
20240828,093500,507819950,27300,27250,27300,27250,480
|
|
20240828,093400,494734950,27250,27250,27250,27250,37
|
|
20240828,093300,493726700,27250,27250,27250,27250,75
|
|
20240828,093200,491682950,27300,27250,27300,27250,580
|
|
20240828,093100,475869200,27250,27200,27250,27200,165
|
|
20240828,093000,471373000,27150,27100,27200,27100,1099
|
|
20240828,092900,441529150,27050,27050,27100,27050,71
|
|
20240828,092800,439608350,27050,27050,27050,27050,38
|
|
20240828,092700,438580450,27050,27050,27050,27050,448
|
|
20240828,092600,426462050,27100,27050,27100,27000,206
|
|
20240828,092500,420889000,27050,27050,27050,27050,25
|
|
20240828,092400,420212750,27000,27000,27050,27000,194
|
|
20240828,092300,414969650,27050,27000,27050,26950,1628
|
|
20240828,092200,371081550,27000,27050,27050,27000,1796
|
|
20240828,092100,322586400,27050,27100,27100,27000,3177
|
|
20240828,092000,236519650,27150,27150,27150,27100,389
|
|
20240828,091900,225959400,27150,27150,27150,27150,22
|
|
20240828,091800,225362100,27200,27200,27200,27200,2
|
|
20240828,091700,225307700,27150,27250,27250,27150,107
|
|
20240828,091600,222397300,27250,27300,27300,27250,40
|
|
20240828,091500,221306550,27300,27300,27300,27300,183
|
|
20240828,091400,216310650,27350,27250,27350,27250,1011
|
|
20240828,091300,188743250,27200,27200,27200,27200,18
|
|
20240828,091200,188253650,27200,27200,27200,27200,72
|
|
20240828,091100,186295250,27200,27250,27250,27150,356
|
|
20240828,091000,176597850,27250,27250,27250,27150,98
|
|
20240828,090900,173933050,27150,27200,27250,27150,715
|
|
20240828,090800,154508400,27200,27250,27250,27200,26
|
|
20240828,090700,153801150,27250,27200,27300,27150,1136
|
|
20240828,090600,122873550,27250,27250,27300,27200,387
|
|
20240828,090500,112321100,27200,27200,27300,27200,562
|
|
20240828,090400,96993150,27200,27150,27200,27150,268
|
|
20240828,090300,89705800,27150,27200,27200,27100,915
|
|
20240828,090200,64862050,27200,27250,27250,27200,1005
|
|
20240828,090100,37521850,27300,27250,27300,27250,102
|
|
20240828,090000,34742300,27250,27200,27300,27200,1221
|