587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,184400,734226450,27000,27000,27000,27000,164
|
|
20240812,184300,734226450,27000,27000,27000,27000,0
|
|
20240812,184200,734226450,27000,27000,27000,27000,0
|
|
20240812,184100,734226450,27000,27000,27000,27000,0
|
|
20240812,184000,734226450,27000,27000,27000,27000,0
|
|
20240812,183900,734226450,27000,27000,27000,27000,0
|
|
20240812,183800,734226450,27000,27000,27000,27000,0
|
|
20240812,183700,734226450,27000,27000,27000,27000,0
|
|
20240812,183600,734226450,27000,27000,27000,27000,0
|
|
20240812,183500,734226450,27000,27000,27000,27000,0
|
|
20240812,183400,734226450,27000,27000,27000,27000,0
|
|
20240812,183300,734226450,27000,27000,27000,27000,0
|
|
20240812,183200,734226450,27000,27000,27000,27000,0
|
|
20240812,183100,734226450,27000,27000,27000,27000,0
|
|
20240812,183000,734226450,27000,27000,27000,27000,0
|
|
20240812,182900,734226450,27000,27000,27000,27000,0
|
|
20240812,182800,734226450,27000,27000,27000,27000,0
|
|
20240812,182700,734226450,27000,27000,27000,27000,0
|
|
20240812,182600,734226450,27000,27000,27000,27000,0
|
|
20240812,182500,734226450,27000,27000,27000,27000,0
|
|
20240812,182400,734226450,27000,27000,27000,27000,0
|
|
20240812,182300,734226450,27000,27000,27000,27000,0
|
|
20240812,182200,734226450,27000,27000,27000,27000,0
|
|
20240812,182100,734226450,27000,27000,27000,27000,0
|
|
20240812,182000,734226450,27000,27000,27000,27000,0
|
|
20240812,181900,734226450,27000,27000,27000,27000,0
|
|
20240812,181800,734226450,27000,27000,27000,27000,0
|
|
20240812,181700,734226450,27000,27000,27000,27000,0
|
|
20240812,181600,734226450,27000,27000,27000,27000,0
|
|
20240812,181500,734226450,27000,27000,27000,27000,0
|
|
20240812,181400,734226450,27000,27000,27000,27000,164
|
|
20240812,181300,734226450,27000,27000,27000,27000,0
|
|
20240812,181200,734226450,27000,27000,27000,27000,0
|
|
20240812,181100,734226450,27000,27000,27000,27000,0
|
|
20240812,181000,734226450,27000,27000,27000,27000,0
|
|
20240812,180900,734226450,27000,27000,27000,27000,0
|
|
20240812,180800,734226450,27000,27000,27000,27000,0
|
|
20240812,180700,734226450,27000,27000,27000,27000,0
|
|
20240812,180600,734226450,27000,27000,27000,27000,0
|
|
20240812,180500,734226450,27000,27000,27000,27000,0
|
|
20240812,180400,734226450,27000,27000,27000,27000,0
|
|
20240812,180300,734226450,27000,27000,27000,27000,0
|
|
20240812,180200,734226450,27000,27000,27000,27000,0
|
|
20240812,180100,734226450,27000,27000,27000,27000,0
|
|
20240812,180000,734226450,27000,27000,27000,27000,0
|
|
20240812,175900,734226450,27000,27000,27000,27000,0
|
|
20240812,175800,734226450,27000,27000,27000,27000,0
|
|
20240812,175700,734226450,27000,27000,27000,27000,0
|
|
20240812,175600,734226450,27000,27000,27000,27000,0
|
|
20240812,175500,734226450,27000,27000,27000,27000,0
|
|
20240812,175400,734226450,27000,27000,27000,27000,0
|
|
20240812,175300,734226450,27000,27000,27000,27000,0
|
|
20240812,175200,734226450,27000,27000,27000,27000,0
|
|
20240812,175100,734226450,27000,27000,27000,27000,0
|
|
20240812,175000,734226450,27000,27000,27000,27000,0
|
|
20240812,174900,734226450,27000,27000,27000,27000,0
|
|
20240812,174800,734226450,27000,27000,27000,27000,0
|
|
20240812,174700,734226450,27000,27000,27000,27000,0
|
|
20240812,174600,734226450,27000,27000,27000,27000,0
|
|
20240812,174500,734226450,27000,27000,27000,27000,0
|
|
20240812,174400,734226450,27000,27000,27000,27000,164
|
|
20240812,174300,734226450,27000,27000,27000,27000,0
|
|
20240812,174200,734226450,27000,27000,27000,27000,0
|
|
20240812,174100,734226450,27000,27000,27000,27000,0
|
|
20240812,174000,734226450,27000,27000,27000,27000,0
|
|
20240812,173900,734226450,27000,27000,27000,27000,0
|
|
20240812,173800,734226450,27000,27000,27000,27000,0
|
|
20240812,173700,734226450,27000,27000,27000,27000,0
|
|
20240812,173600,734226450,27000,27000,27000,27000,0
|
|
20240812,173500,734226450,27000,27000,27000,27000,0
|
|
20240812,173400,734226450,27000,27000,27000,27000,0
|
|
20240812,173300,734226450,27000,27000,27000,27000,0
|
|
20240812,173200,734226450,27000,27000,27000,27000,0
|
|
20240812,173100,734226450,27000,27000,27000,27000,0
|
|
20240812,173000,734226450,27000,27000,27000,27000,0
|
|
20240812,172900,734226450,27000,27000,27000,27000,0
|
|
20240812,172800,734226450,27000,27000,27000,27000,0
|
|
20240812,172700,734226450,27000,27000,27000,27000,0
|
|
20240812,172600,734226450,27000,27000,27000,27000,0
|
|
20240812,172500,734226450,27000,27000,27000,27000,0
|
|
20240812,172400,734226450,27000,27000,27000,27000,0
|
|
20240812,172300,734226450,27000,27000,27000,27000,0
|
|
20240812,172200,734226450,27000,27000,27000,27000,0
|
|
20240812,172100,734226450,27000,27000,27000,27000,0
|
|
20240812,172000,734226450,27000,27000,27000,27000,0
|
|
20240812,171900,734226450,27000,27000,27000,27000,0
|
|
20240812,171800,734226450,27000,27000,27000,27000,0
|
|
20240812,171700,734226450,27000,27000,27000,27000,0
|
|
20240812,171600,734226450,27000,27000,27000,27000,0
|
|
20240812,171500,734226450,27000,27000,27000,27000,0
|
|
20240812,171400,734226450,27000,27000,27000,27000,164
|
|
20240812,171300,734226450,27000,27000,27000,27000,0
|
|
20240812,171200,734226450,27000,27000,27000,27000,0
|
|
20240812,171100,734226450,27000,27000,27000,27000,0
|
|
20240812,171000,734226450,27000,27000,27000,27000,0
|
|
20240812,170900,734226450,27000,27000,27000,27000,0
|
|
20240812,170800,734226450,27000,27000,27000,27000,0
|
|
20240812,170700,734226450,27000,27000,27000,27000,0
|
|
20240812,170600,734226450,27000,27000,27000,27000,0
|
|
20240812,170500,734226450,27000,27000,27000,27000,0
|
|
20240812,170400,734226450,27000,27000,27000,27000,0
|
|
20240812,170300,734226450,27000,27000,27000,27000,0
|
|
20240812,170200,734226450,27000,27000,27000,27000,0
|
|
20240812,170100,734226450,27000,27000,27000,27000,0
|
|
20240812,170000,734226450,27000,27000,27000,27000,0
|
|
20240812,165900,734226450,27000,27000,27000,27000,0
|
|
20240812,165800,734226450,27000,27000,27000,27000,0
|
|
20240812,165700,734226450,27000,27000,27000,27000,0
|
|
20240812,165600,734226450,27000,27000,27000,27000,0
|
|
20240812,165500,734226450,27000,27000,27000,27000,0
|
|
20240812,165400,734226450,27000,27000,27000,27000,0
|
|
20240812,165300,734226450,27000,27000,27000,27000,0
|
|
20240812,165200,734226450,27000,27000,27000,27000,0
|
|
20240812,165100,734226450,27000,27000,27000,27000,0
|
|
20240812,165000,734226450,27000,27000,27000,27000,0
|
|
20240812,164900,734226450,27000,27000,27000,27000,0
|
|
20240812,164800,734226450,27000,27000,27000,27000,0
|
|
20240812,164700,734226450,27000,27000,27000,27000,0
|
|
20240812,164600,734226450,27000,27000,27000,27000,0
|
|
20240812,164500,734226450,27000,27000,27000,27000,0
|
|
20240812,164400,734226450,27000,27000,27000,27000,164
|
|
20240812,164300,734226450,27000,27000,27000,27000,0
|
|
20240812,164200,734226450,27000,27000,27000,27000,0
|
|
20240812,164100,734226450,27000,27000,27000,27000,0
|
|
20240812,164000,734226450,27000,27000,27000,27000,0
|
|
20240812,163900,734226450,27000,27000,27000,27000,0
|
|
20240812,163800,734226450,27000,27000,27000,27000,0
|
|
20240812,163700,734226450,27000,27000,27000,27000,0
|
|
20240812,163600,734226450,27000,27000,27000,27000,0
|
|
20240812,163500,734226450,27000,27000,27000,27000,0
|
|
20240812,163400,734226450,27000,27000,27000,27000,0
|
|
20240812,163300,734226450,27000,27000,27000,27000,0
|
|
20240812,163200,734226450,27000,27000,27000,27000,0
|
|
20240812,163100,734226450,27000,27000,27000,27000,0
|
|
20240812,163000,734226450,27000,27000,27000,27000,0
|
|
20240812,162900,734226450,27000,27000,27000,27000,0
|
|
20240812,162800,734226450,27000,27000,27000,27000,0
|
|
20240812,162700,734226450,27000,27000,27000,27000,0
|
|
20240812,162600,734226450,27000,27000,27000,27000,0
|
|
20240812,162500,734226450,27000,27000,27000,27000,0
|
|
20240812,162400,734226450,27000,27000,27000,27000,0
|
|
20240812,162300,734226450,27000,27000,27000,27000,0
|
|
20240812,162200,734226450,27000,27000,27000,27000,0
|
|
20240812,162100,734226450,27000,27000,27000,27000,0
|
|
20240812,162000,734226450,27000,27000,27000,27000,0
|
|
20240812,161900,734226450,27000,27000,27000,27000,0
|
|
20240812,161800,734226450,27000,27000,27000,27000,0
|
|
20240812,161700,734226450,27000,27000,27000,27000,0
|
|
20240812,161600,734226450,27000,27000,27000,27000,0
|
|
20240812,161500,734226450,27000,27000,27000,27000,0
|
|
20240812,161400,734226450,27000,27000,27000,27000,164
|
|
20240812,161300,734226450,27000,27000,27000,27000,0
|
|
20240812,161200,734226450,27000,27000,27000,27000,0
|
|
20240812,161100,734226450,27000,27000,27000,27000,0
|
|
20240812,161000,734226450,27000,27000,27000,27000,0
|
|
20240812,160900,734226450,27000,27000,27000,27000,0
|
|
20240812,160800,734226450,27000,27000,27000,27000,0
|
|
20240812,160700,734226450,27000,27000,27000,27000,0
|
|
20240812,160600,734226450,27000,27000,27000,27000,0
|
|
20240812,160500,734226450,27000,27000,27000,27000,0
|
|
20240812,160400,734226450,27000,27000,27000,27000,0
|
|
20240812,160300,734226450,27000,27000,27000,27000,0
|
|
20240812,160200,734226450,27000,27000,27000,27000,0
|
|
20240812,160100,734226450,27000,27000,27000,27000,0
|
|
20240812,160000,734226450,27000,27000,27000,27000,0
|
|
20240812,155900,734226450,27000,27000,27000,27000,0
|
|
20240812,155800,734226450,27000,27000,27000,27000,0
|
|
20240812,155700,734226450,27000,27000,27000,27000,0
|
|
20240812,155600,734226450,27000,27000,27000,27000,0
|
|
20240812,155500,734226450,27000,27000,27000,27000,0
|
|
20240812,155400,734226450,27000,27000,27000,27000,0
|
|
20240812,155300,734226450,27000,27000,27000,27000,0
|
|
20240812,155200,734226450,27000,27000,27000,27000,0
|
|
20240812,155100,734226450,27000,27000,27000,27000,0
|
|
20240812,155000,734226450,27000,27000,27000,27000,0
|
|
20240812,154900,734226450,27000,27000,27000,27000,0
|
|
20240812,154800,734226450,27000,27000,27000,27000,0
|
|
20240812,154700,734226450,27000,27000,27000,27000,0
|
|
20240812,154600,734226450,27000,27000,27000,27000,0
|
|
20240812,154500,734226450,27000,27000,27000,27000,0
|
|
20240812,154400,734226450,27000,27000,27000,27000,164
|
|
20240812,154300,734226450,27000,27000,27000,27000,0
|
|
20240812,154200,734226450,27000,27000,27000,27000,0
|
|
20240812,154100,734226450,27000,27000,27000,27000,0
|
|
20240812,154000,734226450,27000,27000,27000,27000,0
|
|
20240812,153900,734226450,27000,27000,27000,27000,0
|
|
20240812,153800,734226450,27000,27000,27000,27000,0
|
|
20240812,153700,734226450,27000,27000,27000,27000,0
|
|
20240812,153600,734226450,27000,27000,27000,27000,0
|
|
20240812,153500,734226450,27000,27000,27000,27000,0
|
|
20240812,153400,734226450,27000,27000,27000,27000,0
|
|
20240812,153300,734226450,27000,27000,27000,27000,0
|
|
20240812,153200,734226450,27000,27000,27000,27000,0
|
|
20240812,153100,734226450,27000,27000,27000,27000,0
|
|
20240812,153000,734226450,27000,27000,27000,27000,164
|
|
20240812,152900,729798450,26900,26900,26900,26900,0
|
|
20240812,152800,729798450,26900,26900,26900,26900,0
|
|
20240812,152700,729798450,26900,26900,26900,26900,0
|
|
20240812,152600,729798450,26900,26900,26900,26900,0
|
|
20240812,152500,729798450,26900,26900,26900,26900,0
|
|
20240812,152400,729798450,26900,26900,26900,26900,0
|
|
20240812,152300,729798450,26900,26900,26900,26900,0
|
|
20240812,152200,729798450,26900,26900,26900,26900,0
|
|
20240812,152100,729798450,26900,26900,26900,26900,0
|
|
20240812,152000,729798450,26900,26900,26900,26900,0
|
|
20240812,151900,729798450,26900,26950,26950,26900,710
|
|
20240812,151800,710680650,27000,27000,27000,26950,13
|
|
20240812,151700,710329750,26950,26950,27000,26950,130
|
|
20240812,151600,706821700,26950,27050,27050,26950,52
|
|
20240812,151500,705417700,27000,26950,27000,26950,14
|
|
20240812,151400,705040150,26950,27000,27000,26950,12
|
|
20240812,151300,704716700,26950,27050,27050,26950,2399
|
|
20240812,151200,639988450,27050,27100,27100,27050,525
|
|
20240812,151100,625761450,27050,27050,27050,27050,0
|
|
20240812,151000,625761450,27050,27050,27050,27000,46
|
|
20240812,150900,624517200,27050,27050,27050,27050,18
|
|
20240812,150800,624030300,27050,27100,27100,27050,66
|
|
20240812,150700,622244950,27100,27100,27100,27100,0
|
|
20240812,150600,622244950,27100,27100,27100,27100,2
|
|
20240812,150500,622190750,27100,27100,27100,27100,1
|
|
20240812,150400,622163650,27050,27100,27100,27050,10
|
|
20240812,150300,621893100,27050,27050,27050,27050,30
|
|
20240812,150200,621081600,27100,27100,27100,27100,30
|
|
20240812,150100,620268600,27100,27100,27100,27100,1
|
|
20240812,150000,620241500,27050,27100,27100,27050,5
|
|
20240812,145900,620106150,27050,27100,27100,27050,11
|
|
20240812,145800,619808550,27100,27100,27100,27100,0
|
|
20240812,145700,619808550,27100,27100,27100,27100,3
|
|
20240812,145600,619727250,27100,27050,27100,27050,26
|
|
20240812,145500,619023900,27100,27100,27100,27100,1
|
|
20240812,145400,618996800,27100,27100,27100,27100,1
|
|
20240812,145300,618969700,27100,27100,27100,27100,1
|
|
20240812,145200,618942600,27100,27100,27100,27100,1
|
|
20240812,145100,618915500,27050,27050,27050,27050,203
|
|
20240812,145000,613424350,27050,27000,27050,27000,21
|
|
20240812,144900,612856800,27050,27050,27050,27050,1
|
|
20240812,144800,612829750,27050,27050,27050,27000,10
|
|
20240812,144700,612559650,27000,27050,27050,27000,21
|
|
20240812,144600,611992600,27000,27050,27050,27000,216
|
|
20240812,144500,606160450,27100,27050,27100,27050,12
|
|
20240812,144400,605835750,27050,27050,27050,27050,34
|
|
20240812,144300,604916050,27050,27100,27100,27050,62
|
|
20240812,144200,603236900,27100,27050,27100,27050,9
|
|
20240812,144100,602993400,27050,27050,27100,27050,173
|
|
20240812,144000,598313700,27050,27050,27050,27050,42
|
|
20240812,143900,597177600,27100,27100,27100,27050,230
|
|
20240812,143800,590956000,27100,27100,27100,27100,0
|
|
20240812,143700,590956000,27100,27050,27100,27050,11
|
|
20240812,143600,590658400,27100,27100,27100,27050,8
|
|
20240812,143500,590441800,27100,27100,27100,27100,1
|
|
20240812,143400,590414700,27100,27050,27100,27050,13
|
|
20240812,143300,590063000,27100,27100,27100,27100,1
|
|
20240812,143200,590035900,27100,27100,27100,27100,2
|
|
20240812,143100,589981700,27050,27050,27050,27050,0
|
|
20240812,143000,589981700,27050,27100,27100,27050,27
|
|
20240812,142900,589251300,27100,27100,27100,27100,1
|
|
20240812,142800,589224200,27100,27050,27100,27050,4
|
|
20240812,142700,589115850,27100,27100,27100,27100,0
|
|
20240812,142600,589115850,27100,27050,27100,27050,30
|
|
20240812,142500,588304300,27100,27100,27100,27100,1
|
|
20240812,142400,588277200,27100,27050,27100,27050,10
|
|
20240812,142300,588006650,27050,27050,27050,27050,9
|
|
20240812,142200,587763200,27100,27100,27100,27100,1
|
|
20240812,142100,587736100,27100,27100,27100,27100,2
|
|
20240812,142000,587681900,27050,27050,27050,27050,10
|
|
20240812,141900,587411400,27100,27100,27100,27100,1
|
|
20240812,141800,587384300,27050,27100,27100,27050,12
|
|
20240812,141700,587059600,27100,27100,27100,27100,1
|
|
20240812,141600,587032500,27050,27100,27100,27050,11
|
|
20240812,141500,586734900,27050,27050,27050,27050,37
|
|
20240812,141400,585734050,27050,27100,27100,27050,3
|
|
20240812,141300,585652800,27050,27050,27050,27050,10
|
|
20240812,141200,585382300,27100,27100,27100,27100,1
|
|
20240812,141100,585355200,27050,27100,27100,27050,12
|
|
20240812,141000,585030500,27050,27050,27050,27050,10
|
|
20240812,140900,584760000,27050,27050,27050,27050,10
|
|
20240812,140800,584489500,27100,27100,27100,27050,12
|
|
20240812,140700,584164800,27100,27100,27100,27100,1
|
|
20240812,140600,584137700,27050,27050,27050,27050,10
|
|
20240812,140500,583867200,27100,27150,27150,27100,137
|
|
20240812,140400,580154450,27100,27150,27150,27100,257
|
|
20240812,140300,573189700,27150,27100,27150,27100,2
|
|
20240812,140200,573135450,27150,27150,27150,27150,0
|
|
20240812,140100,573135450,27150,27150,27150,27150,2
|
|
20240812,140000,573081150,27150,27150,27150,27150,1
|
|
20240812,135900,573054000,27100,27150,27150,27100,15
|
|
20240812,135800,572647000,27150,27150,27150,27150,0
|
|
20240812,135700,572647000,27150,27150,27150,27150,2
|
|
20240812,135600,572592700,27150,27150,27150,27150,1
|
|
20240812,135500,572565550,27150,27150,27150,27150,0
|
|
20240812,135400,572565550,27150,27150,27150,27150,1
|
|
20240812,135300,572538400,27150,27150,27150,27100,19
|
|
20240812,135200,572023400,27150,27150,27150,27150,1
|
|
20240812,135100,571996250,27150,27150,27150,27150,0
|
|
20240812,135000,571996250,27150,27150,27150,27100,22
|
|
20240812,134900,571399950,27150,27150,27150,27150,1
|
|
20240812,134800,571372800,27100,27100,27100,27100,36
|
|
20240812,134700,570397200,27100,27150,27150,27100,3
|
|
20240812,134600,570315800,27100,27100,27100,27100,0
|
|
20240812,134500,570315800,27100,27100,27150,27100,183
|
|
20240812,134400,565356450,27150,27150,27150,27150,0
|
|
20240812,134300,565356450,27150,27150,27150,27150,2
|
|
20240812,134200,565302150,27150,27100,27150,27100,37
|
|
20240812,134100,564299400,27100,27100,27100,27100,51
|
|
20240812,134000,562917300,27100,27150,27150,27100,20
|
|
20240812,133900,562375250,27100,27150,27150,27100,2
|
|
20240812,133800,562321000,27150,27150,27150,27150,6
|
|
20240812,133700,562158100,27100,27100,27100,27100,8
|
|
20240812,133600,561941300,27150,27150,27150,27100,21
|
|
20240812,133500,561372100,27100,27100,27100,27100,0
|
|
20240812,133400,561372100,27100,27150,27150,27100,53
|
|
20240812,133300,559934900,27050,27050,27050,27050,0
|
|
20240812,133200,559934900,27050,27100,27100,27050,6
|
|
20240812,133100,559772550,27100,27100,27100,27100,23
|
|
20240812,133000,559149250,27100,27100,27100,27100,9
|
|
20240812,132900,558905350,27100,27100,27100,27100,65
|
|
20240812,132800,557143850,27100,27100,27100,27100,1
|
|
20240812,132700,557116750,27100,27100,27100,27100,1
|
|
20240812,132600,557089650,27050,27050,27050,27050,0
|
|
20240812,132500,557089650,27050,27000,27050,27000,58
|
|
20240812,132400,555521250,27000,27000,27000,26950,302
|
|
20240812,132300,547368200,27000,27000,27000,27000,0
|
|
20240812,132200,547368200,27000,27000,27000,27000,1
|
|
20240812,132100,547341200,27000,27000,27000,27000,1
|
|
20240812,132000,547314200,27000,27000,27000,27000,1
|
|
20240812,131900,547287200,27000,26950,27000,26950,45
|
|
20240812,131800,546074400,27000,27000,27000,27000,12
|
|
20240812,131700,545750400,27000,27000,27000,27000,1
|
|
20240812,131600,545723400,27000,27000,27000,26900,114
|
|
20240812,131500,542655150,26950,26950,26950,26950,61
|
|
20240812,131400,541011200,26950,26950,26950,26950,52
|
|
20240812,131300,539609800,26950,27000,27000,26900,366
|
|
20240812,131200,529757250,27000,27000,27000,27000,2
|
|
20240812,131100,529703250,27000,27000,27000,27000,0
|
|
20240812,131000,529703250,27000,27000,27000,27000,2
|
|
20240812,130900,529649250,27000,27000,27000,27000,2
|
|
20240812,130800,529595250,27000,27000,27000,27000,0
|
|
20240812,130700,529595250,27000,27000,27000,27000,0
|
|
20240812,130600,529595250,27000,27000,27000,27000,2
|
|
20240812,130500,529541250,27000,27000,27000,27000,20
|
|
20240812,130400,529001250,27000,27000,27000,27000,100
|
|
20240812,130300,526301250,27050,27050,27050,27050,1
|
|
20240812,130200,526274200,27050,27050,27050,27050,1
|
|
20240812,130100,526247150,27050,27050,27050,27050,0
|
|
20240812,130000,526247150,27050,26950,27050,26950,3
|
|
20240812,125900,526166100,26950,27000,27000,26950,6
|
|
20240812,125800,526004350,27050,27050,27050,27050,1
|
|
20240812,125700,525977300,27050,27050,27050,27050,1
|
|
20240812,125600,525950250,27050,27000,27050,27000,3
|
|
20240812,125500,525869200,27000,26950,27000,26950,272
|
|
20240812,125400,518529550,26950,26950,26950,26950,4
|
|
20240812,125300,518421750,26950,26950,26950,26950,5
|
|
20240812,125200,518287000,27000,26950,27000,26950,5
|
|
20240812,125100,518152200,26950,27000,27000,26950,4
|
|
20240812,125000,518044300,26950,27000,27000,26950,6
|
|
20240812,124900,517882400,27000,26950,27000,26950,13
|
|
20240812,124800,517531500,27000,27000,27000,26950,4
|
|
20240812,124700,517423600,26950,26950,26950,26950,161
|
|
20240812,124600,513084650,27000,27000,27000,27000,0
|
|
20240812,124500,513084650,27000,27000,27000,27000,39
|
|
20240812,124400,512031650,27000,27000,27000,26950,4
|
|
20240812,124300,511923750,26950,26950,26950,26950,4
|
|
20240812,124200,511815950,26950,26950,26950,26950,14
|
|
20240812,124100,511438650,26950,27000,27000,26950,42
|
|
20240812,124000,510304700,27000,27000,27000,27000,52
|
|
20240812,123900,508900700,27000,27000,27000,27000,0
|
|
20240812,123800,508900700,27000,26950,27000,26950,6
|
|
20240812,123700,508738900,26950,27000,27000,26950,35
|
|
20240812,123600,507795600,26950,26950,26950,26950,4
|
|
20240812,123500,507687800,26950,26950,26950,26950,31
|
|
20240812,123400,506852350,27000,27000,27000,26950,11
|
|
20240812,123300,506555450,26950,26950,27000,26950,4
|
|
20240812,123200,506447600,26950,26950,26950,26950,2
|
|
20240812,123100,506393700,27000,26950,27000,26950,11
|
|
20240812,123000,506097200,27000,27000,27000,27000,2
|
|
20240812,122900,506043200,27000,26950,27000,26950,4
|
|
20240812,122800,505935350,26950,26950,26950,26950,2
|
|
20240812,122700,505881450,27000,26950,27000,26950,5
|
|
20240812,122600,505746650,26950,26950,26950,26950,107
|
|
20240812,122500,502863000,26950,26950,26950,26950,2
|
|
20240812,122400,502809100,27000,27000,27000,27000,1
|
|
20240812,122300,502782100,27000,27000,27000,27000,1
|
|
20240812,122200,502755100,27000,26950,27000,26950,9
|
|
20240812,122100,502512150,26950,26950,26950,26950,23
|
|
20240812,122000,501892300,26950,26950,26950,26900,217
|
|
20240812,121900,496044650,26900,26950,26950,26900,10
|
|
20240812,121800,495775600,26900,26900,26900,26900,2
|
|
20240812,121700,495721800,26950,26900,26950,26900,3
|
|
20240812,121600,495641050,26900,26950,26950,26900,8
|
|
20240812,121500,495425800,26950,26900,26950,26900,57
|
|
20240812,121400,493889950,26900,26900,26900,26900,11
|
|
20240812,121300,493594050,26900,26900,26950,26900,5
|
|
20240812,121200,493459500,26950,26950,26950,26950,1
|
|
20240812,121100,493432550,26950,26900,26950,26900,3
|
|
20240812,121000,493351800,26950,26950,26950,26950,1
|
|
20240812,120900,493324850,26950,26900,26950,26900,4
|
|
20240812,120800,493217150,26900,26950,26950,26900,3
|
|
20240812,120700,493136400,26900,26950,26950,26900,20
|
|
20240812,120600,492598350,26900,26900,26900,26900,3
|
|
20240812,120500,492517650,26950,26950,26950,26950,1
|
|
20240812,120400,492490700,26950,26900,26950,26900,9
|
|
20240812,120300,492248550,26900,26900,26900,26900,50
|
|
20240812,120200,490903550,26900,26900,26950,26900,182
|
|
20240812,120100,486007700,26900,26950,26950,26900,3
|
|
20240812,120000,485926950,26900,26950,26950,26900,3
|
|
20240812,115900,485846200,26950,26950,26950,26950,3
|
|
20240812,115800,485765350,26950,26950,26950,26950,1
|
|
20240812,115700,485738400,26950,26950,26950,26950,1
|
|
20240812,115600,485711450,26950,26900,26950,26900,5
|
|
20240812,115500,485576900,26900,26900,26900,26900,6
|
|
20240812,115400,485415500,26950,26900,26950,26900,12
|
|
20240812,115300,485092200,26950,26900,26950,26900,15
|
|
20240812,115200,484688050,26950,26900,26950,26900,4
|
|
20240812,115100,484580400,26950,26950,26950,26950,0
|
|
20240812,115000,484580400,26950,26950,26950,26900,52
|
|
20240812,114900,483181450,26900,26950,26950,26900,5
|
|
20240812,114800,483046900,26900,26900,26900,26900,25
|
|
20240812,114700,482374400,26950,26950,26950,26950,102
|
|
20240812,114600,479625500,26950,26850,26950,26850,7
|
|
20240812,114500,479437450,26850,26850,26850,26850,2
|
|
20240812,114400,479383750,26850,26900,26900,26850,21
|
|
20240812,114300,478819700,26900,26950,26950,26900,3
|
|
20240812,114200,478738950,26900,26900,26950,26900,85
|
|
20240812,114100,476452400,26900,26900,26900,26900,93
|
|
20240812,114000,473950700,26900,26950,26950,26900,2
|
|
20240812,113900,473896850,26900,26950,26950,26900,3
|
|
20240812,113800,473816100,26950,26950,26950,26950,1
|
|
20240812,113700,473789150,26950,26950,26950,26950,0
|
|
20240812,113600,473789150,26950,26900,26950,26900,4
|
|
20240812,113500,473681450,26900,26900,26900,26900,22
|
|
20240812,113400,473089650,26900,26850,26900,26850,34
|
|
20240812,113300,472175150,26900,26900,26900,26900,8
|
|
20240812,113200,471959950,26900,26900,26900,26900,3
|
|
20240812,113100,471879250,26950,26950,26950,26950,11
|
|
20240812,113000,471582800,26900,26900,26900,26900,30
|
|
20240812,112900,470775800,26900,26950,26950,26900,2
|
|
20240812,112800,470721950,26950,26950,26950,26950,1
|
|
20240812,112700,470695000,26950,26950,26950,26950,3
|
|
20240812,112600,470614150,26950,26950,26950,26950,50
|
|
20240812,112500,469266650,26950,26900,26950,26900,6
|
|
20240812,112400,469105200,26900,26900,26900,26900,1
|
|
20240812,112300,469078300,26900,27000,27000,26900,1756
|
|
20240812,112200,421812950,27000,27000,27000,27000,1
|
|
20240812,112100,421785950,27050,27050,27050,27050,6
|
|
20240812,112000,421623650,26950,26950,26950,26950,0
|
|
20240812,111900,421623650,26950,27050,27050,26950,152
|
|
20240812,111800,417512150,27050,27050,27050,27050,3
|
|
20240812,111700,417431000,27050,27050,27050,27050,7
|
|
20240812,111600,417241650,27050,27050,27050,27050,0
|
|
20240812,111500,417241650,27050,27000,27050,27000,522
|
|
20240812,111400,403147200,27000,27000,27000,27000,15
|
|
20240812,111300,402742200,27000,27000,27000,27000,0
|
|
20240812,111200,402742200,27000,27000,27000,27000,0
|
|
20240812,111100,402742200,27000,27000,27000,27000,2
|
|
20240812,111000,402688200,27000,27000,27000,27000,2
|
|
20240812,110900,402634200,26950,26950,26950,26950,55
|
|
20240812,110800,401151950,26950,26950,26950,26950,8
|
|
20240812,110700,400936350,27000,27000,27000,27000,2
|
|
20240812,110600,400882350,27000,26950,27000,26950,11
|
|
20240812,110500,400585850,27000,27000,27000,27000,1
|
|
20240812,110400,400558850,27000,27000,27000,27000,1
|
|
20240812,110300,400531850,27000,27000,27000,27000,2
|
|
20240812,110200,400477850,27000,26950,27000,26950,76
|
|
20240812,110100,398429500,26900,26900,26900,26900,14
|
|
20240812,110000,398052900,26950,26950,26950,26950,3
|
|
20240812,105900,397972050,26950,26900,26950,26900,46
|
|
20240812,105800,396734600,26900,26900,26900,26900,9
|
|
20240812,105700,396492500,26950,26950,26950,26950,1
|
|
20240812,105600,396465550,26950,26900,26950,26900,5
|
|
20240812,105500,396330850,26900,26900,26900,26900,1
|
|
20240812,105400,396303950,26950,26950,26950,26950,6
|
|
20240812,105300,396142250,26950,26950,26950,26950,32
|
|
20240812,105200,395279850,26950,26900,26950,26900,19
|
|
20240812,105100,394768700,26950,26950,26950,26900,92
|
|
20240812,105000,392289500,26950,27000,27000,26950,12
|
|
20240812,104900,391966050,26950,27000,27000,26950,31
|
|
20240812,104800,391130450,27000,26950,27000,26950,344
|
|
20240812,104700,381859550,26950,26950,26950,26950,501
|
|
20240812,104600,368357600,26950,27000,27000,26950,16
|
|
20240812,104500,367925950,26950,27000,27000,26950,8
|
|
20240812,104400,367710300,27000,27000,27000,26950,39
|
|
20240812,104300,366657650,26950,26950,26950,26950,7
|
|
20240812,104200,366469000,26950,27000,27000,26950,76
|
|
20240812,104100,364418250,27000,26950,27000,26950,8
|
|
20240812,104000,364202600,26950,27000,27000,26950,13
|
|
20240812,103900,363852200,26950,26950,26950,26950,7
|
|
20240812,103800,363663550,26950,27000,27000,26950,10
|
|
20240812,103700,363393900,26950,27000,27000,26950,191
|
|
20240812,103600,358237750,27000,27050,27050,27000,82
|
|
20240812,103500,356023650,27050,27050,27050,27000,9
|
|
20240812,103400,355780550,27050,27050,27050,27050,2
|
|
20240812,103300,355726450,27050,27100,27100,27050,26
|
|
20240812,103200,355023050,27050,27100,27100,27050,2
|
|
20240812,103100,354968900,27100,27100,27100,27100,1
|
|
20240812,103000,354941800,27100,27050,27100,27050,4
|
|
20240812,102900,354833550,27100,27100,27100,27100,2
|
|
20240812,102800,354779350,27150,27050,27150,27050,2
|
|
20240812,102700,354725150,27150,27050,27150,27050,410
|
|
20240812,102600,343613400,27000,27000,27050,27000,348
|
|
20240812,102500,334217350,27000,27050,27050,27000,177
|
|
20240812,102400,329434550,27050,27100,27100,27050,19
|
|
20240812,102300,328920450,27050,27100,27100,27050,9
|
|
20240812,102200,328676950,27100,27050,27100,27050,11
|
|
20240812,102100,328379300,27050,27100,27100,27050,12
|
|
20240812,102000,328054650,27050,27100,27100,27050,32
|
|
20240812,101900,327188800,27100,27100,27100,27100,2
|
|
20240812,101800,327134600,27100,27100,27100,27100,2
|
|
20240812,101700,327080400,27100,27100,27100,27100,18
|
|
20240812,101600,326592600,27100,27100,27100,27100,22
|
|
20240812,101500,325996400,27100,27050,27100,27050,310
|
|
20240812,101400,317610850,27100,27100,27100,27050,15
|
|
20240812,101300,317204950,27100,27100,27100,27100,3
|
|
20240812,101200,317123650,27100,27100,27100,27050,5
|
|
20240812,101100,316988200,27050,27050,27050,27050,12
|
|
20240812,101000,316663600,27100,27100,27100,27050,24
|
|
20240812,100900,316013850,27050,27100,27100,27050,2
|
|
20240812,100800,315959700,27100,27050,27100,27050,15
|
|
20240812,100700,315553900,27050,27050,27050,27050,179
|
|
20240812,100600,310711950,27050,27100,27100,27050,77
|
|
20240812,100500,308628950,27100,27100,27100,27050,19
|
|
20240812,100400,308114850,27100,27050,27100,27050,3
|
|
20240812,100300,308033600,27050,27050,27050,27050,77
|
|
20240812,100200,305950750,27050,27100,27100,27050,26
|
|
20240812,100100,305247300,27100,27050,27100,27050,19
|
|
20240812,100000,304733300,27100,27150,27150,27100,18
|
|
20240812,095900,304245350,27150,27150,27150,27150,1
|
|
20240812,095800,304218200,27100,27150,27150,27100,36
|
|
20240812,095700,303241300,27150,27150,27150,27150,14
|
|
20240812,095600,302861200,27150,27150,27150,27150,0
|
|
20240812,095500,302861200,27150,27150,27150,27150,31
|
|
20240812,095400,302019550,27150,27150,27150,27150,3
|
|
20240812,095300,301938100,27100,27100,27100,27100,25
|
|
20240812,095200,301260600,27100,27150,27150,27100,3
|
|
20240812,095100,301179250,27100,27150,27150,27100,352
|
|
20240812,095000,291639750,27100,27150,27150,27100,50
|
|
20240812,094900,290284300,27150,27150,27150,27150,0
|
|
20240812,094800,290284300,27150,27150,27150,27150,38
|
|
20240812,094700,289252600,27100,27100,27100,27100,67
|
|
20240812,094600,287436900,27050,27050,27050,27050,0
|
|
20240812,094500,287436900,27050,27100,27100,27050,107
|
|
20240812,094400,284537250,27100,27050,27100,27050,33
|
|
20240812,094300,283644550,27050,27050,27050,27050,111
|
|
20240812,094200,280642000,27050,27050,27050,27000,17
|
|
20240812,094100,280182400,27050,27050,27050,27050,2
|
|
20240812,094000,280128300,27050,27050,27050,27050,52
|
|
20240812,093900,278721700,27050,27050,27050,27050,3
|
|
20240812,093800,278640550,27000,27050,27050,27000,219
|
|
20240812,093700,272717550,27050,27000,27050,27000,2
|
|
20240812,093600,272663500,27000,27050,27050,27000,43
|
|
20240812,093500,271502350,27000,27000,27000,27000,6
|
|
20240812,093400,271340350,27000,27050,27050,27000,230
|
|
20240812,093300,265130300,27000,27050,27050,27000,11
|
|
20240812,093200,264833250,27000,27000,27000,27000,0
|
|
20240812,093100,264833250,27000,27050,27050,27000,41
|
|
20240812,093000,263725800,27050,27100,27100,27050,153
|
|
20240812,092900,259587000,27050,27150,27150,27050,299
|
|
20240812,092800,251473350,27150,27200,27200,27150,333
|
|
20240812,092700,242417950,27250,27300,27300,27250,818
|
|
20240812,092600,220102400,27350,27300,27350,27300,14
|
|
20240812,092500,219720150,27350,27350,27350,27300,38
|
|
20240812,092400,218680900,27350,27350,27350,27350,17
|
|
20240812,092300,218215950,27350,27350,27350,27300,3
|
|
20240812,092200,218133950,27300,27250,27300,27250,85
|
|
20240812,092100,215814150,27250,27250,27250,27250,21
|
|
20240812,092000,215241900,27250,27250,27250,27250,16
|
|
20240812,091900,214805900,27300,27300,27300,27300,1
|
|
20240812,091800,214778600,27300,27300,27300,27300,2
|
|
20240812,091700,214724000,27300,27300,27300,27300,0
|
|
20240812,091600,214724000,27300,27250,27300,27250,303
|
|
20240812,091500,206457750,27250,27250,27250,27250,0
|
|
20240812,091400,206457750,27250,27250,27250,27250,10
|
|
20240812,091300,206185250,27300,27400,27400,27300,340
|
|
20240812,091200,196892900,27450,27450,27450,27400,188
|
|
20240812,091100,191739900,27400,27400,27400,27400,0
|
|
20240812,091000,191739900,27400,27400,27400,27400,7
|
|
20240812,090900,191548100,27400,27500,27500,27400,107
|
|
20240812,090800,188615600,27500,27450,27500,27400,196
|
|
20240812,090700,183232050,27500,27500,27650,27500,65
|
|
20240812,090600,181444250,27650,27550,27700,27550,445
|
|
20240812,090500,169151050,27700,27550,27750,27400,1351
|
|
20240812,090400,131769850,27550,27450,27550,27450,1747
|
|
20240812,090300,83728400,27450,27350,27500,27300,1969
|
|
20240812,090200,29697650,27400,27150,27400,27150,130
|
|
20240812,090100,26155650,27450,27350,27450,27350,783
|
|
20240812,090000,4701250,27050,27000,27450,27000,174
|