587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,184400,1383382550,26800,26800,26800,26800,630
|
|
20240808,184300,1383382550,26800,26800,26800,26800,0
|
|
20240808,184200,1383382550,26800,26800,26800,26800,0
|
|
20240808,184100,1383382550,26800,26800,26800,26800,0
|
|
20240808,184000,1383382550,26800,26800,26800,26800,0
|
|
20240808,183900,1383382550,26800,26800,26800,26800,0
|
|
20240808,183800,1383382550,26800,26800,26800,26800,0
|
|
20240808,183700,1383382550,26800,26800,26800,26800,0
|
|
20240808,183600,1383382550,26800,26800,26800,26800,0
|
|
20240808,183500,1383382550,26800,26800,26800,26800,0
|
|
20240808,183400,1383382550,26800,26800,26800,26800,0
|
|
20240808,183300,1383382550,26800,26800,26800,26800,0
|
|
20240808,183200,1383382550,26800,26800,26800,26800,0
|
|
20240808,183100,1383382550,26800,26800,26800,26800,0
|
|
20240808,183000,1383382550,26800,26800,26800,26800,0
|
|
20240808,182900,1383382550,26800,26800,26800,26800,0
|
|
20240808,182800,1383382550,26800,26800,26800,26800,0
|
|
20240808,182700,1383382550,26800,26800,26800,26800,0
|
|
20240808,182600,1383382550,26800,26800,26800,26800,0
|
|
20240808,182500,1383382550,26800,26800,26800,26800,0
|
|
20240808,182400,1383382550,26800,26800,26800,26800,0
|
|
20240808,182300,1383382550,26800,26800,26800,26800,0
|
|
20240808,182200,1383382550,26800,26800,26800,26800,0
|
|
20240808,182100,1383382550,26800,26800,26800,26800,0
|
|
20240808,182000,1383382550,26800,26800,26800,26800,0
|
|
20240808,181900,1383382550,26800,26800,26800,26800,0
|
|
20240808,181800,1383382550,26800,26800,26800,26800,0
|
|
20240808,181700,1383382550,26800,26800,26800,26800,0
|
|
20240808,181600,1383382550,26800,26800,26800,26800,0
|
|
20240808,181500,1383382550,26800,26800,26800,26800,0
|
|
20240808,181400,1383382550,26800,26800,26800,26800,630
|
|
20240808,181300,1383382550,26800,26800,26800,26800,0
|
|
20240808,181200,1383382550,26800,26800,26800,26800,0
|
|
20240808,181100,1383382550,26800,26800,26800,26800,0
|
|
20240808,181000,1383382550,26800,26800,26800,26800,0
|
|
20240808,180900,1383382550,26800,26800,26800,26800,0
|
|
20240808,180800,1383382550,26800,26800,26800,26800,0
|
|
20240808,180700,1383382550,26800,26800,26800,26800,0
|
|
20240808,180600,1383382550,26800,26800,26800,26800,0
|
|
20240808,180500,1383382550,26800,26800,26800,26800,0
|
|
20240808,180400,1383382550,26800,26800,26800,26800,0
|
|
20240808,180300,1383382550,26800,26800,26800,26800,0
|
|
20240808,180200,1383382550,26800,26800,26800,26800,0
|
|
20240808,180100,1383382550,26800,26800,26800,26800,0
|
|
20240808,180000,1383382550,26800,26800,26800,26800,0
|
|
20240808,175900,1383382550,26800,26800,26800,26800,0
|
|
20240808,175800,1383382550,26800,26800,26800,26800,0
|
|
20240808,175700,1383382550,26800,26800,26800,26800,0
|
|
20240808,175600,1383382550,26800,26800,26800,26800,0
|
|
20240808,175500,1383382550,26800,26800,26800,26800,0
|
|
20240808,175400,1383382550,26800,26800,26800,26800,0
|
|
20240808,175300,1383382550,26800,26800,26800,26800,0
|
|
20240808,175200,1383382550,26800,26800,26800,26800,0
|
|
20240808,175100,1383382550,26800,26800,26800,26800,0
|
|
20240808,175000,1383382550,26800,26800,26800,26800,0
|
|
20240808,174900,1383382550,26800,26800,26800,26800,0
|
|
20240808,174800,1383382550,26800,26800,26800,26800,0
|
|
20240808,174700,1383382550,26800,26800,26800,26800,0
|
|
20240808,174600,1383382550,26800,26800,26800,26800,0
|
|
20240808,174500,1383382550,26800,26800,26800,26800,0
|
|
20240808,174400,1383382550,26800,26800,26800,26800,630
|
|
20240808,174300,1383382550,26800,26800,26800,26800,0
|
|
20240808,174200,1383382550,26800,26800,26800,26800,0
|
|
20240808,174100,1383382550,26800,26800,26800,26800,0
|
|
20240808,174000,1383382550,26800,26800,26800,26800,0
|
|
20240808,173900,1383382550,26800,26800,26800,26800,0
|
|
20240808,173800,1383382550,26800,26800,26800,26800,0
|
|
20240808,173700,1383382550,26800,26800,26800,26800,0
|
|
20240808,173600,1383382550,26800,26800,26800,26800,0
|
|
20240808,173500,1383382550,26800,26800,26800,26800,0
|
|
20240808,173400,1383382550,26800,26800,26800,26800,0
|
|
20240808,173300,1383382550,26800,26800,26800,26800,0
|
|
20240808,173200,1383382550,26800,26800,26800,26800,0
|
|
20240808,173100,1383382550,26800,26800,26800,26800,0
|
|
20240808,173000,1383382550,26800,26800,26800,26800,0
|
|
20240808,172900,1383382550,26800,26800,26800,26800,0
|
|
20240808,172800,1383382550,26800,26800,26800,26800,0
|
|
20240808,172700,1383382550,26800,26800,26800,26800,0
|
|
20240808,172600,1383382550,26800,26800,26800,26800,0
|
|
20240808,172500,1383382550,26800,26800,26800,26800,0
|
|
20240808,172400,1383382550,26800,26800,26800,26800,0
|
|
20240808,172300,1383382550,26800,26800,26800,26800,0
|
|
20240808,172200,1383382550,26800,26800,26800,26800,0
|
|
20240808,172100,1383382550,26800,26800,26800,26800,0
|
|
20240808,172000,1383382550,26800,26800,26800,26800,0
|
|
20240808,171900,1383382550,26800,26800,26800,26800,0
|
|
20240808,171800,1383382550,26800,26800,26800,26800,0
|
|
20240808,171700,1383382550,26800,26800,26800,26800,0
|
|
20240808,171600,1383382550,26800,26800,26800,26800,0
|
|
20240808,171500,1383382550,26800,26800,26800,26800,0
|
|
20240808,171400,1383382550,26800,26800,26800,26800,630
|
|
20240808,171300,1383382550,26800,26800,26800,26800,0
|
|
20240808,171200,1383382550,26800,26800,26800,26800,0
|
|
20240808,171100,1383382550,26800,26800,26800,26800,0
|
|
20240808,171000,1383382550,26800,26800,26800,26800,0
|
|
20240808,170900,1383382550,26800,26800,26800,26800,0
|
|
20240808,170800,1383382550,26800,26800,26800,26800,0
|
|
20240808,170700,1383382550,26800,26800,26800,26800,0
|
|
20240808,170600,1383382550,26800,26800,26800,26800,0
|
|
20240808,170500,1383382550,26800,26800,26800,26800,0
|
|
20240808,170400,1383382550,26800,26800,26800,26800,0
|
|
20240808,170300,1383382550,26800,26800,26800,26800,0
|
|
20240808,170200,1383382550,26800,26800,26800,26800,0
|
|
20240808,170100,1383382550,26800,26800,26800,26800,0
|
|
20240808,170000,1383382550,26800,26800,26800,26800,0
|
|
20240808,165900,1383382550,26800,26800,26800,26800,0
|
|
20240808,165800,1383382550,26800,26800,26800,26800,0
|
|
20240808,165700,1383382550,26800,26800,26800,26800,0
|
|
20240808,165600,1383382550,26800,26800,26800,26800,0
|
|
20240808,165500,1383382550,26800,26800,26800,26800,0
|
|
20240808,165400,1383382550,26800,26800,26800,26800,0
|
|
20240808,165300,1383382550,26800,26800,26800,26800,0
|
|
20240808,165200,1383382550,26800,26800,26800,26800,0
|
|
20240808,165100,1383382550,26800,26800,26800,26800,0
|
|
20240808,165000,1383382550,26800,26800,26800,26800,0
|
|
20240808,164900,1383382550,26800,26800,26800,26800,0
|
|
20240808,164800,1383382550,26800,26800,26800,26800,0
|
|
20240808,164700,1383382550,26800,26800,26800,26800,0
|
|
20240808,164600,1383382550,26800,26800,26800,26800,0
|
|
20240808,164500,1383382550,26800,26800,26800,26800,0
|
|
20240808,164400,1383382550,26800,26800,26800,26800,630
|
|
20240808,164300,1383382550,26800,26800,26800,26800,0
|
|
20240808,164200,1383382550,26800,26800,26800,26800,0
|
|
20240808,164100,1383382550,26800,26800,26800,26800,0
|
|
20240808,164000,1383382550,26800,26800,26800,26800,0
|
|
20240808,163900,1383382550,26800,26800,26800,26800,0
|
|
20240808,163800,1383382550,26800,26800,26800,26800,0
|
|
20240808,163700,1383382550,26800,26800,26800,26800,0
|
|
20240808,163600,1383382550,26800,26800,26800,26800,0
|
|
20240808,163500,1383382550,26800,26800,26800,26800,0
|
|
20240808,163400,1383382550,26800,26800,26800,26800,0
|
|
20240808,163300,1383382550,26800,26800,26800,26800,0
|
|
20240808,163200,1383382550,26800,26800,26800,26800,0
|
|
20240808,163100,1383382550,26800,26800,26800,26800,0
|
|
20240808,163000,1383382550,26800,26800,26800,26800,0
|
|
20240808,162900,1383382550,26800,26800,26800,26800,0
|
|
20240808,162800,1383382550,26800,26800,26800,26800,0
|
|
20240808,162700,1383382550,26800,26800,26800,26800,0
|
|
20240808,162600,1383382550,26800,26800,26800,26800,0
|
|
20240808,162500,1383382550,26800,26800,26800,26800,0
|
|
20240808,162400,1383382550,26800,26800,26800,26800,0
|
|
20240808,162300,1383382550,26800,26800,26800,26800,0
|
|
20240808,162200,1383382550,26800,26800,26800,26800,0
|
|
20240808,162100,1383382550,26800,26800,26800,26800,0
|
|
20240808,162000,1383382550,26800,26800,26800,26800,0
|
|
20240808,161900,1383382550,26800,26800,26800,26800,0
|
|
20240808,161800,1383382550,26800,26800,26800,26800,0
|
|
20240808,161700,1383382550,26800,26800,26800,26800,0
|
|
20240808,161600,1383382550,26800,26800,26800,26800,0
|
|
20240808,161500,1383382550,26800,26800,26800,26800,0
|
|
20240808,161400,1383382550,26800,26800,26800,26800,630
|
|
20240808,161300,1383382550,26800,26800,26800,26800,0
|
|
20240808,161200,1383382550,26800,26800,26800,26800,0
|
|
20240808,161100,1383382550,26800,26800,26800,26800,0
|
|
20240808,161000,1383382550,26800,26800,26800,26800,0
|
|
20240808,160900,1383382550,26800,26800,26800,26800,0
|
|
20240808,160800,1383382550,26800,26800,26800,26800,0
|
|
20240808,160700,1383382550,26800,26800,26800,26800,0
|
|
20240808,160600,1383382550,26800,26800,26800,26800,0
|
|
20240808,160500,1383382550,26800,26800,26800,26800,0
|
|
20240808,160400,1383382550,26800,26800,26800,26800,0
|
|
20240808,160300,1383382550,26800,26800,26800,26800,0
|
|
20240808,160200,1383382550,26800,26800,26800,26800,0
|
|
20240808,160100,1383382550,26800,26800,26800,26800,0
|
|
20240808,160000,1383382550,26800,26800,26800,26800,0
|
|
20240808,155900,1383382550,26800,26800,26800,26800,0
|
|
20240808,155800,1383382550,26800,26800,26800,26800,0
|
|
20240808,155700,1383382550,26800,26800,26800,26800,0
|
|
20240808,155600,1383382550,26800,26800,26800,26800,0
|
|
20240808,155500,1383382550,26800,26800,26800,26800,0
|
|
20240808,155400,1383382550,26800,26800,26800,26800,0
|
|
20240808,155300,1383382550,26800,26800,26800,26800,0
|
|
20240808,155200,1383382550,26800,26800,26800,26800,0
|
|
20240808,155100,1383382550,26800,26800,26800,26800,0
|
|
20240808,155000,1383382550,26800,26800,26800,26800,0
|
|
20240808,154900,1383382550,26800,26800,26800,26800,0
|
|
20240808,154800,1383382550,26800,26800,26800,26800,0
|
|
20240808,154700,1383382550,26800,26800,26800,26800,0
|
|
20240808,154600,1383382550,26800,26800,26800,26800,0
|
|
20240808,154500,1383382550,26800,26800,26800,26800,0
|
|
20240808,154400,1383382550,26800,26800,26800,26800,630
|
|
20240808,154300,1383382550,26800,26800,26800,26800,0
|
|
20240808,154200,1383382550,26800,26800,26800,26800,0
|
|
20240808,154100,1383382550,26800,26800,26800,26800,0
|
|
20240808,154000,1383382550,26800,26800,26800,26800,0
|
|
20240808,153900,1383382550,26800,26800,26800,26800,0
|
|
20240808,153800,1383382550,26800,26800,26800,26800,0
|
|
20240808,153700,1383382550,26800,26800,26800,26800,0
|
|
20240808,153600,1383382550,26800,26800,26800,26800,0
|
|
20240808,153500,1383382550,26800,26800,26800,26800,0
|
|
20240808,153400,1383382550,26800,26800,26800,26800,0
|
|
20240808,153300,1383382550,26800,26800,26800,26800,0
|
|
20240808,153200,1383382550,26800,26800,26800,26800,0
|
|
20240808,153100,1383382550,26800,26800,26800,26800,0
|
|
20240808,153000,1383382550,26800,26800,26800,26800,630
|
|
20240808,152900,1366498550,26800,26800,26800,26800,0
|
|
20240808,152800,1366498550,26800,26800,26800,26800,0
|
|
20240808,152700,1366498550,26800,26800,26800,26800,0
|
|
20240808,152600,1366498550,26800,26800,26800,26800,0
|
|
20240808,152500,1366498550,26800,26800,26800,26800,0
|
|
20240808,152400,1366498550,26800,26800,26800,26800,0
|
|
20240808,152300,1366498550,26800,26800,26800,26800,0
|
|
20240808,152200,1366498550,26800,26800,26800,26800,0
|
|
20240808,152100,1366498550,26800,26800,26800,26800,0
|
|
20240808,152000,1366498550,26800,26800,26800,26800,0
|
|
20240808,151900,1366498550,26800,26900,26900,26650,3341
|
|
20240808,151800,1277053300,26900,27050,27050,26900,1771
|
|
20240808,151700,1229284300,27000,27000,27050,27000,562
|
|
20240808,151600,1214110150,26950,27000,27000,26950,218
|
|
20240808,151500,1208231300,27000,27000,27000,26950,107
|
|
20240808,151400,1205345450,27000,27000,27000,26950,78
|
|
20240808,151300,1203240200,27000,27000,27000,27000,22
|
|
20240808,151200,1202646200,26950,26900,26950,26900,77
|
|
20240808,151100,1200573000,26950,26950,27000,26950,302
|
|
20240808,151000,1192433750,26950,26950,26950,26950,265
|
|
20240808,150900,1185292000,26950,26900,26950,26900,114
|
|
20240808,150800,1182224650,26900,27000,27000,26900,198
|
|
20240808,150700,1176887050,26950,26900,26950,26900,340
|
|
20240808,150600,1167725600,26800,26800,26800,26800,22
|
|
20240808,150500,1167136000,26850,26850,26850,26800,141
|
|
20240808,150400,1163350300,26750,26750,26800,26750,1184
|
|
20240808,150300,1131620300,26750,26750,26750,26750,132
|
|
20240808,150200,1128089300,26800,26800,26800,26800,123
|
|
20240808,150100,1124792900,26850,26850,26850,26850,25
|
|
20240808,150000,1124121650,26800,26800,26800,26800,30
|
|
20240808,145900,1123317650,26800,26850,26850,26750,10
|
|
20240808,145800,1123049500,26750,26850,26850,26750,286
|
|
20240808,145700,1115395250,26850,26850,26850,26850,19
|
|
20240808,145600,1114885100,26850,26800,26900,26800,58
|
|
20240808,145500,1113328350,26850,26850,26850,26850,70
|
|
20240808,145400,1111448850,26900,26850,26900,26850,131
|
|
20240808,145300,1107931450,26900,26850,26900,26850,36
|
|
20240808,145200,1106964800,26900,26850,26900,26850,100
|
|
20240808,145100,1104275950,26850,26850,26850,26850,67
|
|
20240808,145000,1102477000,26850,26850,26850,26850,26
|
|
20240808,144900,1101778900,26850,26850,26850,26850,7
|
|
20240808,144800,1101590950,26800,26800,26800,26800,0
|
|
20240808,144700,1101590950,26800,26800,26800,26800,19
|
|
20240808,144600,1101081750,26800,26800,26800,26800,29
|
|
20240808,144500,1100304550,26800,26800,26800,26800,47
|
|
20240808,144400,1099044950,26850,26800,26850,26800,24
|
|
20240808,144300,1098400600,26850,26850,26850,26850,110
|
|
20240808,144200,1095447100,26850,26850,26850,26850,36
|
|
20240808,144100,1094480500,26900,26900,26900,26900,0
|
|
20240808,144000,1094480500,26900,26900,26900,26850,132
|
|
20240808,143900,1090930800,26900,26950,26950,26900,102
|
|
20240808,143800,1088183500,26900,26900,26900,26900,26
|
|
20240808,143700,1087484100,26900,26850,26900,26850,125
|
|
20240808,143600,1084126600,26850,26850,26850,26850,23
|
|
20240808,143500,1083509050,26850,26850,26850,26850,76
|
|
20240808,143400,1081468450,26850,26850,26850,26850,15
|
|
20240808,143300,1081065700,26850,26850,26850,26850,27
|
|
20240808,143200,1080340750,26850,26800,26850,26800,16
|
|
20240808,143100,1079911650,26800,26800,26800,26800,0
|
|
20240808,143000,1079911650,26800,26750,26800,26750,83
|
|
20240808,142900,1077687450,26750,26850,26850,26750,53
|
|
20240808,142800,1076265800,26850,26800,26850,26800,18
|
|
20240808,142700,1075783050,26850,26850,26850,26850,24
|
|
20240808,142600,1075138650,26850,26850,26850,26850,51
|
|
20240808,142500,1073769300,26800,26850,26850,26800,38
|
|
20240808,142400,1072749600,26900,26900,26900,26900,10
|
|
20240808,142300,1072480600,26800,26850,26850,26800,60
|
|
20240808,142200,1070871350,26850,26850,26850,26850,28
|
|
20240808,142100,1070119550,26850,26800,26850,26800,24
|
|
20240808,142000,1069475700,26850,26850,26850,26850,20
|
|
20240808,141900,1068938700,26800,26850,26850,26800,38
|
|
20240808,141800,1067919000,26850,26900,26900,26850,33
|
|
20240808,141700,1067031450,26950,26850,26950,26850,13
|
|
20240808,141600,1066682200,26900,26900,26900,26900,25
|
|
20240808,141500,1066009700,26900,26900,26900,26850,41
|
|
20240808,141400,1064907400,26850,26850,26900,26850,20
|
|
20240808,141300,1064370000,26900,26900,26900,26900,28
|
|
20240808,141200,1063616800,26850,26850,26850,26850,21
|
|
20240808,141100,1063052950,26850,26900,26900,26850,32
|
|
20240808,141000,1062192250,26800,26800,26800,26800,12
|
|
20240808,140900,1061870650,26750,26850,26850,26750,93
|
|
20240808,140800,1059379900,27050,26900,27050,26850,95
|
|
20240808,140700,1056819900,26900,26800,26900,26800,15
|
|
20240808,140600,1056417600,26850,26850,26850,26850,28
|
|
20240808,140500,1055665800,26800,26800,26800,26800,11
|
|
20240808,140400,1055371000,26800,26800,26800,26750,214
|
|
20240808,140300,1049636400,26800,26750,26800,26750,22
|
|
20240808,140200,1049047600,26750,26750,26750,26750,709
|
|
20240808,140100,1030081850,26700,26750,26750,26700,57
|
|
20240808,140000,1028557700,26750,26700,26750,26700,18
|
|
20240808,135900,1028076750,26700,26700,26750,26700,586
|
|
20240808,135800,1012429600,26750,26750,26750,26750,24
|
|
20240808,135700,1011787600,26750,26800,26800,26750,274
|
|
20240808,135600,1004456700,26800,26750,26800,26750,17
|
|
20240808,135500,1004001650,26750,26750,26750,26750,23
|
|
20240808,135400,1003386400,26750,26800,26800,26750,33
|
|
20240808,135300,1002502300,26750,26750,26750,26750,16
|
|
20240808,135200,1002074300,26750,26700,26750,26700,37
|
|
20240808,135100,1001085150,26700,26750,26750,26700,24
|
|
20240808,135000,1000443250,26700,26800,26800,26700,43
|
|
20240808,134900,999292900,26800,26750,26800,26750,19
|
|
20240808,134800,998784300,26800,26750,26800,26750,37
|
|
20240808,134700,997792900,26750,26750,26750,26750,11
|
|
20240808,134600,997498650,26700,26750,26750,26700,152
|
|
20240808,134500,993439950,26750,26750,26750,26750,78
|
|
20240808,134400,991353450,26800,26800,26800,26800,19
|
|
20240808,134300,990844250,26750,26800,26800,26750,32
|
|
20240808,134200,989987250,26800,26750,26800,26750,18
|
|
20240808,134100,989505400,26750,26750,26750,26750,10
|
|
20240808,134000,989237900,26750,26850,26850,26750,309
|
|
20240808,133900,980966000,26850,26900,26900,26850,7
|
|
20240808,133800,980778000,26850,26800,26850,26800,35
|
|
20240808,133700,979838800,26850,26850,26850,26850,25
|
|
20240808,133600,979167550,26800,26850,26850,26800,41
|
|
20240808,133500,978067300,26850,26800,26850,26800,18
|
|
20240808,133400,977584550,26850,26850,26850,26850,25
|
|
20240808,133300,976913300,26900,26850,26900,26850,17
|
|
20240808,133200,976456800,26850,26900,26900,26850,53
|
|
20240808,133100,975031500,26850,26800,26850,26800,37
|
|
20240808,133000,974038650,26850,26800,26850,26800,22
|
|
20240808,132900,973448000,26850,26850,26850,26850,37
|
|
20240808,132800,972454550,26850,26850,26850,26850,17
|
|
20240808,132700,971998100,26900,26900,26900,26900,30
|
|
20240808,132600,971191100,26900,26950,26950,26900,27
|
|
20240808,132500,970463550,26900,26950,26950,26900,64
|
|
20240808,132400,968739450,26900,26900,26900,26900,20
|
|
20240808,132300,968201450,26950,26850,26950,26850,7
|
|
20240808,132200,968013200,26900,26950,26950,26900,33
|
|
20240808,132100,967124350,26900,26950,26950,26900,18
|
|
20240808,132000,966639800,26900,26900,26950,26900,51
|
|
20240808,131900,965266500,26900,26900,26900,26900,5
|
|
20240808,131800,965132000,26850,26950,26950,26850,12
|
|
20240808,131700,964809700,26850,26850,26850,26750,94
|
|
20240808,131600,962288900,26900,26850,26950,26850,87
|
|
20240808,131500,959948200,27050,26850,27050,26850,81
|
|
20240808,131400,957760250,26800,26850,26850,26800,20
|
|
20240808,131300,957223900,26850,26750,26850,26750,38
|
|
20240808,131200,956205900,26800,26850,26850,26800,83
|
|
20240808,131100,953980450,26800,26800,26800,26800,13
|
|
20240808,131000,953632050,26850,26750,26850,26700,187
|
|
20240808,130900,948629550,26800,26750,26800,26750,106
|
|
20240808,130800,945789450,26800,26800,26800,26800,24
|
|
20240808,130700,945146250,26750,26900,26900,26750,591
|
|
20240808,130600,929302100,26900,26950,26950,26900,23
|
|
20240808,130500,928682350,26900,26950,26950,26900,128
|
|
20240808,130400,925232850,26950,27000,27000,26950,22
|
|
20240808,130300,924639650,27000,27000,27000,27000,54
|
|
20240808,130200,923181650,27050,27000,27050,27000,18
|
|
20240808,130100,922695400,26950,27000,27000,26950,20
|
|
20240808,130000,922155500,27000,26950,27000,26950,12
|
|
20240808,125900,921831950,26950,26900,26950,26900,25
|
|
20240808,125800,921158300,26900,26950,26950,26900,25
|
|
20240808,125700,920484700,26900,26900,26900,26900,2
|
|
20240808,125600,920430900,26950,26900,26950,26900,326
|
|
20240808,125500,911661200,26950,27000,27050,26950,212
|
|
20240808,125400,905945400,27000,27050,27050,27000,20
|
|
20240808,125300,905404500,27050,27000,27050,27000,131
|
|
20240808,125200,901866100,27050,27150,27150,27050,317
|
|
20240808,125100,893282150,27150,27150,27150,27150,22
|
|
20240808,125000,892684850,27150,27150,27150,27150,1
|
|
20240808,124900,892657700,27200,27200,27200,27200,34
|
|
20240808,124800,891732900,27200,27200,27200,27200,40
|
|
20240808,124700,890644900,27200,27200,27200,27200,11
|
|
20240808,124600,890345700,27200,27200,27200,27200,15
|
|
20240808,124500,889937700,27150,27100,27150,27100,3
|
|
20240808,124400,889856300,27100,27200,27200,27100,336
|
|
20240808,124300,880742650,27150,27150,27150,27150,2
|
|
20240808,124200,880688350,27150,27200,27200,27150,49
|
|
20240808,124100,879355700,27200,27200,27200,27200,26
|
|
20240808,124000,878648500,27150,27200,27200,27150,3
|
|
20240808,123900,878567000,27200,27250,27250,27200,48
|
|
20240808,123800,877261050,27200,27150,27200,27150,13
|
|
20240808,123700,876907550,27200,27200,27200,27200,26
|
|
20240808,123600,876200350,27150,27150,27150,27150,3
|
|
20240808,123500,876118900,27200,27200,27200,27150,34
|
|
20240808,123400,875194200,27200,27200,27250,27200,41
|
|
20240808,123300,874078350,27150,27250,27250,27150,26
|
|
20240808,123200,873371400,27200,27200,27200,27150,31
|
|
20240808,123100,872528250,27200,27200,27200,27200,20
|
|
20240808,123000,871984250,27200,27200,27200,27200,32
|
|
20240808,122900,871113850,27200,27200,27200,27200,2
|
|
20240808,122800,871059450,27200,27200,27250,27200,53
|
|
20240808,122700,869616600,27250,27200,27250,27200,30
|
|
20240808,122600,868799250,27200,27200,27200,27200,5
|
|
20240808,122500,868663250,27250,27250,27250,27250,30
|
|
20240808,122400,867845750,27200,27200,27250,27200,34
|
|
20240808,122300,866919650,27200,27250,27250,27200,38
|
|
20240808,122200,865884750,27250,27250,27250,27250,0
|
|
20240808,122100,865884750,27250,27250,27250,27250,29
|
|
20240808,122000,865094500,27250,27250,27250,27250,19
|
|
20240808,121900,864576750,27200,27250,27300,27200,32
|
|
20240808,121800,863705850,27250,27200,27250,27200,136
|
|
20240808,121700,860004900,27250,27250,27250,27200,28
|
|
20240808,121600,859242000,27200,27200,27200,27200,3
|
|
20240808,121500,859160400,27200,27250,27250,27200,110
|
|
20240808,121400,856162950,27250,27200,27250,27200,1753
|
|
20240808,121300,808432450,27200,27150,27200,27150,46
|
|
20240808,121200,807183400,27150,27150,27150,27150,0
|
|
20240808,121100,807183400,27150,27100,27150,27100,21
|
|
20240808,121000,806613350,27150,27150,27150,27100,30
|
|
20240808,120900,805799000,27150,27150,27150,27150,20
|
|
20240808,120800,805256000,27100,27100,27100,27100,50
|
|
20240808,120700,803901000,27100,27150,27150,27100,502
|
|
20240808,120600,790294800,27150,27100,27150,27100,22
|
|
20240808,120500,789697550,27150,27150,27150,27150,22
|
|
20240808,120400,789100250,27150,27100,27150,27100,7
|
|
20240808,120300,788910300,27150,27100,27150,27050,218
|
|
20240808,120200,783011350,27100,27150,27150,27050,221
|
|
20240808,120100,777023550,27150,27100,27150,27100,26
|
|
20240808,120000,776317800,27100,27150,27150,27100,33
|
|
20240808,115900,775421900,27100,27100,27100,27100,2
|
|
20240808,115800,775367700,27100,27100,27100,27100,52
|
|
20240808,115700,773958500,27100,27100,27100,27100,219
|
|
20240808,115600,768023600,27100,27100,27150,27050,46
|
|
20240808,115500,766776100,27150,27100,27150,27100,24
|
|
20240808,115400,766124700,27100,27100,27100,27100,1
|
|
20240808,115300,766097600,27100,27150,27150,27100,42
|
|
20240808,115200,764957400,27150,27150,27150,27100,28
|
|
20240808,115100,764197300,27100,27100,27100,27100,2
|
|
20240808,115000,764143100,27150,27100,27150,27100,26
|
|
20240808,114900,763437350,27150,27100,27150,27100,26
|
|
20240808,114800,762731550,27100,27100,27100,27100,0
|
|
20240808,114700,762731550,27100,27100,27100,27100,153
|
|
20240808,114600,758585250,27100,27050,27100,27050,35
|
|
20240808,114500,757636900,27050,27050,27100,27050,50
|
|
20240808,114400,756283050,27100,27100,27100,27100,0
|
|
20240808,114300,756283050,27100,27100,27100,27100,21
|
|
20240808,114200,755713950,27100,27000,27100,27000,7
|
|
20240808,114100,755524350,27000,27150,27150,27000,54
|
|
20240808,114000,754060200,27100,27100,27100,27100,0
|
|
20240808,113900,754060200,27100,27100,27100,27100,23
|
|
20240808,113800,753436900,27050,27050,27050,27050,5
|
|
20240808,113700,753301650,27000,27050,27050,27000,23
|
|
20240808,113600,752680400,27050,27000,27050,27000,28
|
|
20240808,113500,751923550,27000,27000,27000,27000,32
|
|
20240808,113400,751059550,26950,27000,27000,26950,38
|
|
20240808,113300,750034050,27000,27000,27000,27000,11
|
|
20240808,113200,749737050,27050,27050,27050,27000,39
|
|
20240808,113100,748682450,27000,26950,27050,26950,9
|
|
20240808,113000,748439450,27000,27050,27050,27000,32
|
|
20240808,112900,747574200,27000,27000,27000,27000,170
|
|
20240808,112800,742984200,27000,27200,27250,27000,324
|
|
20240808,112700,734184650,27250,27250,27250,27250,86
|
|
20240808,112600,731841150,27350,27300,27350,27300,672
|
|
20240808,112500,713495500,27300,27250,27300,27250,30
|
|
20240808,112400,712676550,27300,27300,27300,27300,27
|
|
20240808,112300,711939450,27300,27250,27300,27200,210
|
|
20240808,112200,706208600,27250,27250,27250,27250,23
|
|
20240808,112100,705581850,27250,27250,27250,27250,42
|
|
20240808,112000,704437350,27200,27250,27250,27200,21
|
|
20240808,111900,703865200,27200,27200,27200,27200,4
|
|
20240808,111800,703756400,27250,27250,27250,27250,27
|
|
20240808,111700,703020650,27250,27250,27250,27200,132
|
|
20240808,111600,699424000,27350,27250,27350,27250,10
|
|
20240808,111500,699151100,27250,27350,27350,27250,67
|
|
20240808,111400,697321150,27300,27300,27350,27300,106
|
|
20240808,111300,694427300,27300,27150,27450,27150,2947
|
|
20240808,111200,614001300,27150,27050,27150,27050,6
|
|
20240808,111100,613838850,27100,27100,27100,27100,41
|
|
20240808,111000,612727750,27150,27100,27150,27100,30
|
|
20240808,110900,611914450,27050,27100,27100,27050,507
|
|
20240808,110800,598199750,27150,27150,27150,27100,28
|
|
20240808,110700,597439750,27100,27150,27150,27100,24
|
|
20240808,110600,596788200,27100,27150,27150,27100,70
|
|
20240808,110500,594887750,27100,27100,27100,27100,0
|
|
20240808,110400,594887750,27100,27100,27100,27100,76
|
|
20240808,110300,592828150,27100,27100,27100,27100,19
|
|
20240808,110200,592313250,27100,27050,27100,27050,284
|
|
20240808,110100,584616900,27100,27000,27100,27000,49
|
|
20240808,110000,583289500,27050,27100,27100,27050,25
|
|
20240808,105900,582613200,27050,27000,27050,27000,614
|
|
20240808,105800,566020050,27000,26950,27000,26950,81
|
|
20240808,105700,563835650,26950,26950,26950,26900,526
|
|
20240808,105600,549660000,26900,26900,26900,26900,84
|
|
20240808,105500,547400400,26850,26850,26850,26850,28
|
|
20240808,105400,546648600,26900,26900,26900,26900,45
|
|
20240808,105300,545438100,26850,26800,26850,26800,198
|
|
20240808,105200,540121850,26850,26850,26850,26850,22
|
|
20240808,105100,539531150,26750,26750,26750,26750,0
|
|
20240808,105000,539531150,26750,26750,26750,26750,1
|
|
20240808,104900,539504400,26800,26750,26800,26750,262
|
|
20240808,104800,532482950,26700,26750,26750,26700,33
|
|
20240808,104700,531600250,26750,26750,26750,26750,4
|
|
20240808,104600,531493250,26700,26700,26800,26700,113
|
|
20240808,104500,528473600,26800,26750,26800,26750,47
|
|
20240808,104400,527215300,26800,26750,26800,26750,102
|
|
20240808,104300,524481750,26800,26750,26800,26750,189
|
|
20240808,104200,519422100,26750,26750,26750,26750,5
|
|
20240808,104100,519288350,26700,26700,26700,26700,51
|
|
20240808,104000,517926650,26650,26650,26650,26650,0
|
|
20240808,103900,517926650,26650,26650,26650,26650,27
|
|
20240808,103800,517207100,26700,26700,26700,26700,1
|
|
20240808,103700,517180400,26700,26700,26700,26700,47
|
|
20240808,103600,515925500,26600,26600,26600,26600,0
|
|
20240808,103500,515925500,26600,26600,26600,26600,0
|
|
20240808,103400,515925500,26600,26650,26650,26600,105
|
|
20240808,103300,513129950,26650,26650,26650,26650,13
|
|
20240808,103200,512783500,26650,26650,26650,26650,0
|
|
20240808,103100,512783500,26650,26650,26650,26650,1
|
|
20240808,103000,512756850,26650,26700,26700,26650,2
|
|
20240808,102900,512703500,26650,26650,26650,26650,1
|
|
20240808,102800,512676850,26650,26650,26650,26650,2
|
|
20240808,102700,512623550,26650,26650,26650,26600,27
|
|
20240808,102600,511904050,26700,26600,26700,26600,98
|
|
20240808,102500,509295400,26550,26550,26550,26550,2
|
|
20240808,102400,509242300,26550,26550,26550,26550,69
|
|
20240808,102300,507410350,26550,26550,26550,26550,5
|
|
20240808,102200,507277600,26550,26550,26550,26550,1
|
|
20240808,102100,507251050,26550,26550,26550,26550,1
|
|
20240808,102000,507224500,26550,26550,26550,26550,2
|
|
20240808,101900,507171400,26550,26550,26550,26550,1
|
|
20240808,101800,507144850,26550,26550,26600,26550,46
|
|
20240808,101700,505921350,26500,26500,26500,26500,1
|
|
20240808,101600,505894850,26500,26500,26650,26500,32
|
|
20240808,101500,505043850,26500,26500,26500,26500,1
|
|
20240808,101400,505017350,26550,26600,26600,26550,46
|
|
20240808,101300,503793800,26500,26500,26600,26450,577
|
|
20240808,101200,488498850,26550,26550,26550,26550,8
|
|
20240808,101100,488286450,26550,26550,26550,26550,2
|
|
20240808,101000,488233350,26550,26550,26550,26550,1
|
|
20240808,100900,488206800,26500,26500,26500,26500,2
|
|
20240808,100800,488153800,26500,26500,26500,26500,2
|
|
20240808,100700,488100800,26550,26500,26600,26500,6
|
|
20240808,100600,487941350,26550,26600,26600,26550,5
|
|
20240808,100500,487808400,26550,26550,26550,26500,10
|
|
20240808,100400,487542950,26550,26450,26550,26450,26
|
|
20240808,100300,486852800,26500,26500,26550,26450,13
|
|
20240808,100200,486508200,26500,26450,26500,26450,10
|
|
20240808,100100,486243300,26500,26450,26500,26350,1361
|
|
20240808,100000,450315450,26450,26450,26450,26450,353
|
|
20240808,095900,440978600,26450,26450,26450,26450,56
|
|
20240808,095800,439497400,26500,26500,26550,26450,537
|
|
20240808,095700,425275150,26500,26550,26550,26500,32
|
|
20240808,095600,424425650,26550,26450,26550,26450,374
|
|
20240808,095500,414530400,26450,26450,26450,26450,2
|
|
20240808,095400,414477500,26500,26450,26500,26450,103
|
|
20240808,095300,411748100,26500,26600,26600,26450,821
|
|
20240808,095200,390007850,26600,26600,26600,26600,5
|
|
20240808,095100,389874850,26650,26500,26650,26500,162
|
|
20240808,095000,385571800,26550,26500,26550,26450,812
|
|
20240808,094900,364069400,26500,26500,26500,26500,1
|
|
20240808,094800,364042900,26500,26500,26500,26500,2
|
|
20240808,094700,363989900,26500,26500,26500,26500,122
|
|
20240808,094600,360756900,26550,26500,26750,26500,1573
|
|
20240808,094500,318964700,26500,26500,26550,26500,282
|
|
20240808,094400,311489200,26550,26500,26550,26500,143
|
|
20240808,094300,307697850,26550,26600,26600,26550,61
|
|
20240808,094200,306077450,26600,26650,26650,26600,9
|
|
20240808,094100,305837650,26600,26600,26650,26600,57
|
|
20240808,094000,304320900,26650,26650,26650,26600,607
|
|
20240808,093900,288166450,26650,26750,26750,26650,1024
|
|
20240808,093800,260777250,26750,26800,26850,26750,503
|
|
20240808,093700,247310300,26850,26850,26850,26800,299
|
|
20240808,093600,239282200,26850,26850,26850,26850,59
|
|
20240808,093500,237698050,26850,26850,26850,26850,1
|
|
20240808,093400,237671200,26850,26850,26850,26850,11
|
|
20240808,093300,237375850,26850,26900,26900,26850,90
|
|
20240808,093200,234958850,26850,26750,26850,26750,250
|
|
20240808,093100,228248100,26750,26700,26750,26700,48
|
|
20240808,093000,226964150,26700,26850,26850,26700,69
|
|
20240808,092900,225115000,26850,26850,26850,26850,401
|
|
20240808,092800,214348150,26900,26850,26900,26850,11
|
|
20240808,092700,214052300,26850,26850,26850,26850,187
|
|
20240808,092600,209031350,26900,26950,26950,26900,219
|
|
20240808,092500,203140200,26950,26950,26950,26950,6
|
|
20240808,092400,202978500,27000,27000,27000,27000,374
|
|
20240808,092300,192880500,27050,27050,27050,27050,0
|
|
20240808,092200,192880500,27050,27050,27050,27050,31
|
|
20240808,092100,192041950,27050,27050,27050,27050,58
|
|
20240808,092000,190473050,27050,27050,27100,27050,38
|
|
20240808,091900,189445100,27050,27050,27050,27050,11
|
|
20240808,091800,189147550,27050,27050,27050,27050,1296
|
|
20240808,091700,154090750,27100,27100,27100,27100,30
|
|
20240808,091600,153277750,27100,27100,27100,27100,94
|
|
20240808,091500,150730350,27050,27050,27100,27050,243
|
|
20240808,091400,144151350,27100,27100,27100,27100,73
|
|
20240808,091300,142173050,27100,27150,27150,27100,76
|
|
20240808,091200,140110850,27150,27100,27150,27100,195
|
|
20240808,091100,134821350,27150,27150,27150,27100,442
|
|
20240808,091000,122821550,27100,27050,27100,27050,117
|
|
20240808,090900,119655550,27050,27000,27050,27000,207
|
|
20240808,090800,114065000,27000,27000,27000,27000,15
|
|
20240808,090700,113660000,26950,27000,27000,26950,889
|
|
20240808,090600,89659600,27000,26950,27000,26950,932
|
|
20240808,090500,64504200,26850,26750,26850,26750,644
|
|
20240808,090400,47233950,26950,26750,26950,26700,527
|
|
20240808,090300,33087400,26900,26650,26900,26650,543
|
|
20240808,090200,18516750,26800,26700,26800,26650,246
|
|
20240808,090100,11948500,26700,26750,26750,26700,32
|
|
20240808,090000,11093650,26750,26800,26850,26750,414
|