587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,184400,484684950,26850,26850,26850,26850,632
|
|
20240813,184300,484684950,26850,26850,26850,26850,0
|
|
20240813,184200,484684950,26850,26850,26850,26850,0
|
|
20240813,184100,484684950,26850,26850,26850,26850,0
|
|
20240813,184000,484684950,26850,26850,26850,26850,0
|
|
20240813,183900,484684950,26850,26850,26850,26850,0
|
|
20240813,183800,484684950,26850,26850,26850,26850,0
|
|
20240813,183700,484684950,26850,26850,26850,26850,0
|
|
20240813,183600,484684950,26850,26850,26850,26850,0
|
|
20240813,183500,484684950,26850,26850,26850,26850,0
|
|
20240813,183400,484684950,26850,26850,26850,26850,0
|
|
20240813,183300,484684950,26850,26850,26850,26850,0
|
|
20240813,183200,484684950,26850,26850,26850,26850,0
|
|
20240813,183100,484684950,26850,26850,26850,26850,0
|
|
20240813,183000,484684950,26850,26850,26850,26850,0
|
|
20240813,182900,484684950,26850,26850,26850,26850,0
|
|
20240813,182800,484684950,26850,26850,26850,26850,0
|
|
20240813,182700,484684950,26850,26850,26850,26850,0
|
|
20240813,182600,484684950,26850,26850,26850,26850,0
|
|
20240813,182500,484684950,26850,26850,26850,26850,0
|
|
20240813,182400,484684950,26850,26850,26850,26850,0
|
|
20240813,182300,484684950,26850,26850,26850,26850,0
|
|
20240813,182200,484684950,26850,26850,26850,26850,0
|
|
20240813,182100,484684950,26850,26850,26850,26850,0
|
|
20240813,182000,484684950,26850,26850,26850,26850,0
|
|
20240813,181900,484684950,26850,26850,26850,26850,0
|
|
20240813,181800,484684950,26850,26850,26850,26850,0
|
|
20240813,181700,484684950,26850,26850,26850,26850,0
|
|
20240813,181600,484684950,26850,26850,26850,26850,0
|
|
20240813,181500,484684950,26850,26850,26850,26850,0
|
|
20240813,181400,484684950,26850,26850,26850,26850,632
|
|
20240813,181300,484684950,26850,26850,26850,26850,0
|
|
20240813,181200,484684950,26850,26850,26850,26850,0
|
|
20240813,181100,484684950,26850,26850,26850,26850,0
|
|
20240813,181000,484684950,26850,26850,26850,26850,0
|
|
20240813,180900,484684950,26850,26850,26850,26850,0
|
|
20240813,180800,484684950,26850,26850,26850,26850,0
|
|
20240813,180700,484684950,26850,26850,26850,26850,0
|
|
20240813,180600,484684950,26850,26850,26850,26850,0
|
|
20240813,180500,484684950,26850,26850,26850,26850,0
|
|
20240813,180400,484684950,26850,26850,26850,26850,0
|
|
20240813,180300,484684950,26850,26850,26850,26850,0
|
|
20240813,180200,484684950,26850,26850,26850,26850,0
|
|
20240813,180100,484684950,26850,26850,26850,26850,0
|
|
20240813,180000,484684950,26850,26850,26850,26850,0
|
|
20240813,175900,484684950,26850,26850,26850,26850,0
|
|
20240813,175800,484684950,26850,26850,26850,26850,0
|
|
20240813,175700,484684950,26850,26850,26850,26850,0
|
|
20240813,175600,484684950,26850,26850,26850,26850,0
|
|
20240813,175500,484684950,26850,26850,26850,26850,0
|
|
20240813,175400,484684950,26850,26850,26850,26850,0
|
|
20240813,175300,484684950,26850,26850,26850,26850,0
|
|
20240813,175200,484684950,26850,26850,26850,26850,0
|
|
20240813,175100,484684950,26850,26850,26850,26850,0
|
|
20240813,175000,484684950,26850,26850,26850,26850,0
|
|
20240813,174900,484684950,26850,26850,26850,26850,0
|
|
20240813,174800,484684950,26850,26850,26850,26850,0
|
|
20240813,174700,484684950,26850,26850,26850,26850,0
|
|
20240813,174600,484684950,26850,26850,26850,26850,0
|
|
20240813,174500,484684950,26850,26850,26850,26850,0
|
|
20240813,174400,484684950,26850,26850,26850,26850,632
|
|
20240813,174300,484684950,26850,26850,26850,26850,0
|
|
20240813,174200,484684950,26850,26850,26850,26850,0
|
|
20240813,174100,484684950,26850,26850,26850,26850,0
|
|
20240813,174000,484684950,26850,26850,26850,26850,0
|
|
20240813,173900,484684950,26850,26850,26850,26850,0
|
|
20240813,173800,484684950,26850,26850,26850,26850,0
|
|
20240813,173700,484684950,26850,26850,26850,26850,0
|
|
20240813,173600,484684950,26850,26850,26850,26850,0
|
|
20240813,173500,484684950,26850,26850,26850,26850,0
|
|
20240813,173400,484684950,26850,26850,26850,26850,0
|
|
20240813,173300,484684950,26850,26850,26850,26850,0
|
|
20240813,173200,484684950,26850,26850,26850,26850,0
|
|
20240813,173100,484684950,26850,26850,26850,26850,0
|
|
20240813,173000,484684950,26850,26850,26850,26850,0
|
|
20240813,172900,484684950,26850,26850,26850,26850,0
|
|
20240813,172800,484684950,26850,26850,26850,26850,0
|
|
20240813,172700,484684950,26850,26850,26850,26850,0
|
|
20240813,172600,484684950,26850,26850,26850,26850,0
|
|
20240813,172500,484684950,26850,26850,26850,26850,0
|
|
20240813,172400,484684950,26850,26850,26850,26850,0
|
|
20240813,172300,484684950,26850,26850,26850,26850,0
|
|
20240813,172200,484684950,26850,26850,26850,26850,0
|
|
20240813,172100,484684950,26850,26850,26850,26850,0
|
|
20240813,172000,484684950,26850,26850,26850,26850,0
|
|
20240813,171900,484684950,26850,26850,26850,26850,0
|
|
20240813,171800,484684950,26850,26850,26850,26850,0
|
|
20240813,171700,484684950,26850,26850,26850,26850,0
|
|
20240813,171600,484684950,26850,26850,26850,26850,0
|
|
20240813,171500,484684950,26850,26850,26850,26850,0
|
|
20240813,171400,484684950,26850,26850,26850,26850,632
|
|
20240813,171300,484684950,26850,26850,26850,26850,0
|
|
20240813,171200,484684950,26850,26850,26850,26850,0
|
|
20240813,171100,484684950,26850,26850,26850,26850,0
|
|
20240813,171000,484684950,26850,26850,26850,26850,0
|
|
20240813,170900,484684950,26850,26850,26850,26850,0
|
|
20240813,170800,484684950,26850,26850,26850,26850,0
|
|
20240813,170700,484684950,26850,26850,26850,26850,0
|
|
20240813,170600,484684950,26850,26850,26850,26850,0
|
|
20240813,170500,484684950,26850,26850,26850,26850,0
|
|
20240813,170400,484684950,26850,26850,26850,26850,0
|
|
20240813,170300,484684950,26850,26850,26850,26850,0
|
|
20240813,170200,484684950,26850,26850,26850,26850,0
|
|
20240813,170100,484684950,26850,26850,26850,26850,0
|
|
20240813,170000,484684950,26850,26850,26850,26850,0
|
|
20240813,165900,484684950,26850,26850,26850,26850,0
|
|
20240813,165800,484684950,26850,26850,26850,26850,0
|
|
20240813,165700,484684950,26850,26850,26850,26850,0
|
|
20240813,165600,484684950,26850,26850,26850,26850,0
|
|
20240813,165500,484684950,26850,26850,26850,26850,0
|
|
20240813,165400,484684950,26850,26850,26850,26850,0
|
|
20240813,165300,484684950,26850,26850,26850,26850,0
|
|
20240813,165200,484684950,26850,26850,26850,26850,0
|
|
20240813,165100,484684950,26850,26850,26850,26850,0
|
|
20240813,165000,484684950,26850,26850,26850,26850,0
|
|
20240813,164900,484684950,26850,26850,26850,26850,0
|
|
20240813,164800,484684950,26850,26850,26850,26850,0
|
|
20240813,164700,484684950,26850,26850,26850,26850,0
|
|
20240813,164600,484684950,26850,26850,26850,26850,0
|
|
20240813,164500,484684950,26850,26850,26850,26850,0
|
|
20240813,164400,484684950,26850,26850,26850,26850,632
|
|
20240813,164300,484684950,26850,26850,26850,26850,0
|
|
20240813,164200,484684950,26850,26850,26850,26850,0
|
|
20240813,164100,484684950,26850,26850,26850,26850,0
|
|
20240813,164000,484684950,26850,26850,26850,26850,0
|
|
20240813,163900,484684950,26850,26850,26850,26850,0
|
|
20240813,163800,484684950,26850,26850,26850,26850,0
|
|
20240813,163700,484684950,26850,26850,26850,26850,0
|
|
20240813,163600,484684950,26850,26850,26850,26850,0
|
|
20240813,163500,484684950,26850,26850,26850,26850,0
|
|
20240813,163400,484684950,26850,26850,26850,26850,0
|
|
20240813,163300,484684950,26850,26850,26850,26850,0
|
|
20240813,163200,484684950,26850,26850,26850,26850,0
|
|
20240813,163100,484684950,26850,26850,26850,26850,0
|
|
20240813,163000,484684950,26850,26850,26850,26850,0
|
|
20240813,162900,484684950,26850,26850,26850,26850,0
|
|
20240813,162800,484684950,26850,26850,26850,26850,0
|
|
20240813,162700,484684950,26850,26850,26850,26850,0
|
|
20240813,162600,484684950,26850,26850,26850,26850,0
|
|
20240813,162500,484684950,26850,26850,26850,26850,0
|
|
20240813,162400,484684950,26850,26850,26850,26850,0
|
|
20240813,162300,484684950,26850,26850,26850,26850,0
|
|
20240813,162200,484684950,26850,26850,26850,26850,0
|
|
20240813,162100,484684950,26850,26850,26850,26850,0
|
|
20240813,162000,484684950,26850,26850,26850,26850,0
|
|
20240813,161900,484684950,26850,26850,26850,26850,0
|
|
20240813,161800,484684950,26850,26850,26850,26850,0
|
|
20240813,161700,484684950,26850,26850,26850,26850,0
|
|
20240813,161600,484684950,26850,26850,26850,26850,0
|
|
20240813,161500,484684950,26850,26850,26850,26850,0
|
|
20240813,161400,484684950,26850,26850,26850,26850,632
|
|
20240813,161300,484684950,26850,26850,26850,26850,0
|
|
20240813,161200,484684950,26850,26850,26850,26850,0
|
|
20240813,161100,484684950,26850,26850,26850,26850,0
|
|
20240813,161000,484684950,26850,26850,26850,26850,0
|
|
20240813,160900,484684950,26850,26850,26850,26850,0
|
|
20240813,160800,484684950,26850,26850,26850,26850,0
|
|
20240813,160700,484684950,26850,26850,26850,26850,0
|
|
20240813,160600,484684950,26850,26850,26850,26850,0
|
|
20240813,160500,484684950,26850,26850,26850,26850,0
|
|
20240813,160400,484684950,26850,26850,26850,26850,0
|
|
20240813,160300,484684950,26850,26850,26850,26850,0
|
|
20240813,160200,484684950,26850,26850,26850,26850,0
|
|
20240813,160100,484684950,26850,26850,26850,26850,0
|
|
20240813,160000,484684950,26850,26850,26850,26850,0
|
|
20240813,155900,484684950,26850,26850,26850,26850,0
|
|
20240813,155800,484684950,26850,26850,26850,26850,0
|
|
20240813,155700,484684950,26850,26850,26850,26850,0
|
|
20240813,155600,484684950,26850,26850,26850,26850,0
|
|
20240813,155500,484684950,26850,26850,26850,26850,0
|
|
20240813,155400,484684950,26850,26850,26850,26850,0
|
|
20240813,155300,484684950,26850,26850,26850,26850,0
|
|
20240813,155200,484684950,26850,26850,26850,26850,0
|
|
20240813,155100,484684950,26850,26850,26850,26850,0
|
|
20240813,155000,484684950,26850,26850,26850,26850,0
|
|
20240813,154900,484684950,26850,26850,26850,26850,0
|
|
20240813,154800,484684950,26850,26850,26850,26850,0
|
|
20240813,154700,484684950,26850,26850,26850,26850,0
|
|
20240813,154600,484684950,26850,26850,26850,26850,0
|
|
20240813,154500,484684950,26850,26850,26850,26850,0
|
|
20240813,154400,484684950,26850,26850,26850,26850,632
|
|
20240813,154300,484684950,26850,26850,26850,26850,0
|
|
20240813,154200,484684950,26850,26850,26850,26850,0
|
|
20240813,154100,484684950,26850,26850,26850,26850,0
|
|
20240813,154000,484684950,26850,26850,26850,26850,0
|
|
20240813,153900,484684950,26850,26850,26850,26850,0
|
|
20240813,153800,484684950,26850,26850,26850,26850,0
|
|
20240813,153700,484684950,26850,26850,26850,26850,0
|
|
20240813,153600,484684950,26850,26850,26850,26850,0
|
|
20240813,153500,484684950,26850,26850,26850,26850,0
|
|
20240813,153400,484684950,26850,26850,26850,26850,0
|
|
20240813,153300,484684950,26850,26850,26850,26850,0
|
|
20240813,153200,484684950,26850,26850,26850,26850,0
|
|
20240813,153100,484684950,26850,26850,26850,26850,0
|
|
20240813,153000,484684950,26850,26850,26850,26850,632
|
|
20240813,152900,467715750,26850,26850,26850,26850,0
|
|
20240813,152800,467715750,26850,26850,26850,26850,0
|
|
20240813,152700,467715750,26850,26850,26850,26850,0
|
|
20240813,152600,467715750,26850,26850,26850,26850,0
|
|
20240813,152500,467715750,26850,26850,26850,26850,0
|
|
20240813,152400,467715750,26850,26850,26850,26850,0
|
|
20240813,152300,467715750,26850,26850,26850,26850,0
|
|
20240813,152200,467715750,26850,26850,26850,26850,0
|
|
20240813,152100,467715750,26850,26850,26850,26850,0
|
|
20240813,152000,467715750,26850,26850,26850,26850,0
|
|
20240813,151900,467715750,26850,26800,26850,26800,3
|
|
20240813,151800,467635300,26800,26800,26850,26800,23
|
|
20240813,151700,467018050,26800,26850,26850,26800,27
|
|
20240813,151600,466293300,26800,26800,26800,26800,4
|
|
20240813,151500,466186100,26800,26800,26800,26800,5
|
|
20240813,151400,466052100,26800,26800,26850,26800,8
|
|
20240813,151300,465837450,26800,26800,26800,26800,2
|
|
20240813,151200,465783850,26800,26800,26800,26800,203
|
|
20240813,151100,460343450,26800,26800,26850,26800,179
|
|
20240813,151000,455546100,26850,26800,26850,26800,7
|
|
20240813,150900,455358300,26850,26850,26850,26800,401
|
|
20240813,150800,444606450,26850,26850,26850,26850,110
|
|
20240813,150700,441652950,26850,26850,26850,26850,0
|
|
20240813,150600,441652950,26850,26850,26850,26850,7
|
|
20240813,150500,441465000,26800,26800,26800,26800,201
|
|
20240813,150400,436078200,26800,26800,26800,26800,0
|
|
20240813,150300,436078200,26800,26800,26800,26800,27
|
|
20240813,150200,435354600,26800,26800,26800,26800,0
|
|
20240813,150100,435354600,26800,26850,26850,26800,204
|
|
20240813,150000,429887250,26800,26800,26800,26800,0
|
|
20240813,145900,429887250,26800,26800,26800,26800,6
|
|
20240813,145800,429726450,26800,26850,26850,26800,5
|
|
20240813,145700,429592350,26800,26800,26800,26800,0
|
|
20240813,145600,429592350,26800,26800,26800,26800,1019
|
|
20240813,145500,402283150,26750,26750,26800,26750,47
|
|
20240813,145400,401025850,26750,26750,26750,26750,0
|
|
20240813,145300,401025850,26750,26750,26750,26750,37
|
|
20240813,145200,400036100,26750,26750,26750,26750,103
|
|
20240813,145100,397280850,26750,26750,26750,26750,4
|
|
20240813,145000,397173850,26750,26750,26750,26750,3
|
|
20240813,144900,397093600,26750,26750,26750,26750,5
|
|
20240813,144800,396959850,26750,26750,26750,26750,39
|
|
20240813,144700,395916600,26750,26750,26750,26750,298
|
|
20240813,144600,387945100,26750,26750,26750,26750,24
|
|
20240813,144500,387303100,26750,26700,26750,26700,4
|
|
20240813,144400,387196150,26750,26750,26750,26750,24
|
|
20240813,144300,386554150,26750,26750,26750,26750,2
|
|
20240813,144200,386500650,26750,26750,26750,26750,0
|
|
20240813,144100,386500650,26750,26750,26750,26750,0
|
|
20240813,144000,386500650,26750,26750,26750,26750,3
|
|
20240813,143900,386420400,26700,26700,26700,26700,55
|
|
20240813,143800,384951900,26700,26700,26700,26700,50
|
|
20240813,143700,383616900,26750,26750,26750,26700,33
|
|
20240813,143600,382734200,26750,26750,26750,26750,0
|
|
20240813,143500,382734200,26750,26700,26750,26700,71
|
|
20240813,143400,380838400,26750,26750,26750,26750,5
|
|
20240813,143300,380704650,26750,26750,26750,26750,0
|
|
20240813,143200,380704650,26750,26750,26750,26750,2
|
|
20240813,143100,380651150,26700,26700,26700,26700,0
|
|
20240813,143000,380651150,26700,26750,26750,26700,3
|
|
20240813,142900,380570950,26700,26750,26750,26700,5
|
|
20240813,142800,380437400,26750,26750,26750,26750,0
|
|
20240813,142700,380437400,26750,26700,26750,26700,3
|
|
20240813,142600,380357200,26750,26750,26750,26750,0
|
|
20240813,142500,380357200,26750,26750,26750,26750,0
|
|
20240813,142400,380357200,26750,26750,26750,26700,59
|
|
20240813,142300,378781450,26750,26750,26750,26750,2
|
|
20240813,142200,378727950,26700,26750,26750,26700,20
|
|
20240813,142100,378193850,26750,26750,26750,26750,0
|
|
20240813,142000,378193850,26750,26750,26750,26750,0
|
|
20240813,141900,378193850,26750,26800,26800,26750,380
|
|
20240813,141800,368028700,26800,26800,26800,26800,0
|
|
20240813,141700,368028700,26800,26800,26800,26800,2
|
|
20240813,141600,367975100,26750,26750,26750,26750,0
|
|
20240813,141500,367975100,26750,26750,26750,26750,18
|
|
20240813,141400,367493600,26800,26800,26800,26800,2
|
|
20240813,141300,367440000,26800,26750,26800,26750,247
|
|
20240813,141200,360832700,26800,26800,26800,26800,0
|
|
20240813,141100,360832700,26800,26800,26800,26800,2
|
|
20240813,141000,360779100,26800,26800,26800,26800,0
|
|
20240813,140900,360779100,26800,26800,26800,26800,2
|
|
20240813,140800,360725500,26800,26800,26800,26800,2
|
|
20240813,140700,360671900,26800,26800,26800,26800,19
|
|
20240813,140600,360162700,26800,26750,26800,26750,92
|
|
20240813,140500,357701600,26750,26750,26750,26750,38
|
|
20240813,140400,356685100,26800,26800,26800,26800,2
|
|
20240813,140300,356631500,26800,26850,26850,26800,41
|
|
20240813,140200,355532650,26850,26850,26850,26850,0
|
|
20240813,140100,355532650,26850,26800,26850,26800,26
|
|
20240813,140000,354835650,26850,26850,26850,26850,0
|
|
20240813,135900,354835650,26850,26850,26850,26850,3
|
|
20240813,135800,354755100,26850,26850,26850,26850,2
|
|
20240813,135700,354701400,26850,26850,26850,26850,2
|
|
20240813,135600,354647700,26850,26850,26850,26850,83
|
|
20240813,135500,352419150,26800,26800,26800,26800,1
|
|
20240813,135400,352392350,26900,26900,26900,26900,0
|
|
20240813,135300,352392350,26900,26850,26900,26850,155
|
|
20240813,135200,348230450,26800,26800,26800,26800,70
|
|
20240813,135100,346354450,26800,26750,26800,26750,95
|
|
20240813,135000,343808650,26800,26800,26800,26800,2
|
|
20240813,134900,343755050,26800,26800,26800,26800,0
|
|
20240813,134800,343755050,26800,26800,26800,26800,24
|
|
20240813,134700,343111850,26800,26800,26800,26800,31
|
|
20240813,134600,342281050,26800,26800,26800,26800,0
|
|
20240813,134500,342281050,26800,26800,26800,26800,2
|
|
20240813,134400,342227450,26800,26800,26800,26800,0
|
|
20240813,134300,342227450,26800,26750,26800,26750,5
|
|
20240813,134200,342093500,26800,26750,26800,26750,17
|
|
20240813,134100,341638700,26800,26800,26800,26800,0
|
|
20240813,134000,341638700,26800,26800,26800,26800,3
|
|
20240813,133900,341558300,26800,26800,26800,26800,10
|
|
20240813,133800,341290300,26800,26800,26800,26800,2
|
|
20240813,133700,341236700,26800,26800,26800,26800,3
|
|
20240813,133600,341156300,26800,26800,26800,26800,52
|
|
20240813,133500,339762700,26800,26800,26800,26800,0
|
|
20240813,133400,339762700,26800,26800,26800,26800,15
|
|
20240813,133300,339360700,26850,26800,26850,26800,143
|
|
20240813,133200,335527950,26850,26850,26850,26850,2
|
|
20240813,133100,335474250,26850,26850,26850,26850,2
|
|
20240813,133000,335420550,26850,26850,26850,26800,7
|
|
20240813,132900,335232700,26800,26800,26800,26800,0
|
|
20240813,132800,335232700,26800,26800,26800,26800,54
|
|
20240813,132700,333785500,26850,26850,26850,26850,4
|
|
20240813,132600,333678100,26800,26800,26800,26800,0
|
|
20240813,132500,333678100,26800,26800,26800,26800,0
|
|
20240813,132400,333678100,26800,26800,26800,26800,1
|
|
20240813,132300,333651300,26850,26850,26850,26850,29
|
|
20240813,132200,332872650,26850,26850,26850,26850,4
|
|
20240813,132100,332765250,26800,26800,26800,26800,0
|
|
20240813,132000,332765250,26800,26800,26800,26800,0
|
|
20240813,131900,332765250,26800,26800,26800,26800,14
|
|
20240813,131800,332390050,26800,26800,26850,26800,37
|
|
20240813,131700,331398350,26800,26800,26800,26800,54
|
|
20240813,131600,329951150,26800,26800,26800,26800,0
|
|
20240813,131500,329951150,26800,26800,26800,26800,1
|
|
20240813,131400,329924350,26700,26700,26700,26700,0
|
|
20240813,131300,329924350,26700,26750,26750,26700,36
|
|
20240813,131200,328963100,26800,26750,26800,26700,16
|
|
20240813,131100,328535100,26800,26800,26800,26800,24
|
|
20240813,131000,327891900,26800,26800,26800,26800,0
|
|
20240813,130900,327891900,26800,26800,26800,26800,2
|
|
20240813,130800,327838300,26850,26850,26850,26850,0
|
|
20240813,130700,327838300,26850,26850,26850,26850,3
|
|
20240813,130600,327757750,26800,26750,26800,26750,3
|
|
20240813,130500,327677400,26700,26700,26700,26700,0
|
|
20240813,130400,327677400,26700,26750,26750,26700,5
|
|
20240813,130300,327543800,26850,26800,26850,26800,61
|
|
20240813,130200,325906050,26800,26750,26800,26750,38
|
|
20240813,130100,324889400,26800,26800,26800,26800,2
|
|
20240813,130000,324835800,26850,26800,26850,26800,3
|
|
20240813,125900,324755300,26800,26800,26800,26800,0
|
|
20240813,125800,324755300,26800,26800,26800,26800,1
|
|
20240813,125700,324728500,26850,26850,26850,26850,2
|
|
20240813,125600,324674800,26800,26800,26800,26800,1
|
|
20240813,125500,324648000,26800,26800,26800,26800,104
|
|
20240813,125400,321860800,26800,26800,26800,26800,1
|
|
20240813,125300,321834000,26800,26800,26800,26800,1
|
|
20240813,125200,321807200,26800,26800,26800,26800,2
|
|
20240813,125100,321753600,26800,26800,26800,26800,1
|
|
20240813,125000,321726800,26800,26800,26800,26800,0
|
|
20240813,124900,321726800,26800,26800,26800,26800,15
|
|
20240813,124800,321324800,26800,26750,26800,26750,2
|
|
20240813,124700,321271250,26800,26800,26800,26800,3
|
|
20240813,124600,321190850,26800,26800,26800,26800,0
|
|
20240813,124500,321190850,26800,26800,26800,26800,11
|
|
20240813,124400,320896050,26800,26800,26800,26800,1
|
|
20240813,124300,320869250,26800,26800,26800,26800,1
|
|
20240813,124200,320842450,26800,26800,26800,26800,2
|
|
20240813,124100,320788850,26800,26800,26800,26800,0
|
|
20240813,124000,320788850,26800,26800,26800,26800,1
|
|
20240813,123900,320762050,26800,26800,26800,26800,10
|
|
20240813,123800,320494050,26800,26800,26800,26800,6
|
|
20240813,123700,320333250,26800,26800,26800,26800,3
|
|
20240813,123600,320252850,26750,26750,26750,26750,2
|
|
20240813,123500,320199350,26800,26800,26800,26800,1
|
|
20240813,123400,320172550,26750,26750,26750,26750,0
|
|
20240813,123300,320172550,26750,26750,26750,26750,0
|
|
20240813,123200,320172550,26750,26800,26800,26750,39
|
|
20240813,123100,319127550,26800,26800,26800,26800,0
|
|
20240813,123000,319127550,26800,26750,26800,26750,3
|
|
20240813,122900,319047250,26800,26800,26800,26800,3
|
|
20240813,122800,318966850,26800,26800,26800,26800,1
|
|
20240813,122700,318940050,26800,26800,26800,26800,1
|
|
20240813,122600,318913250,26800,26800,26800,26800,3
|
|
20240813,122500,318832850,26800,26800,26800,26800,0
|
|
20240813,122400,318832850,26800,26800,26800,26800,1
|
|
20240813,122300,318806050,26800,26800,26800,26800,1
|
|
20240813,122200,318779250,26800,26800,26800,26800,2
|
|
20240813,122100,318725650,26800,26800,26800,26800,3
|
|
20240813,122000,318645250,26800,26800,26800,26800,0
|
|
20240813,121900,318645250,26800,26750,26800,26750,9
|
|
20240813,121800,318404250,26800,26800,26800,26800,0
|
|
20240813,121700,318404250,26800,26800,26800,26800,2
|
|
20240813,121600,318350650,26800,26800,26800,26800,2
|
|
20240813,121500,318297050,26800,26800,26800,26800,0
|
|
20240813,121400,318297050,26800,26800,26800,26800,2
|
|
20240813,121300,318243450,26750,26750,26750,26750,0
|
|
20240813,121200,318243450,26750,26750,26750,26750,1
|
|
20240813,121100,318216700,26750,26800,26800,26700,4
|
|
20240813,121000,318109650,26750,26750,26750,26750,0
|
|
20240813,120900,318109650,26750,26750,26750,26750,1
|
|
20240813,120800,318082900,26750,26750,26750,26750,0
|
|
20240813,120700,318082900,26750,26750,26750,26750,1
|
|
20240813,120600,318056150,26750,26800,26800,26750,4
|
|
20240813,120500,317949000,26750,26750,26750,26750,0
|
|
20240813,120400,317949000,26750,26800,26800,26750,57
|
|
20240813,120300,316424200,26750,26750,26750,26750,0
|
|
20240813,120200,316424200,26750,26750,26750,26750,1
|
|
20240813,120100,316397450,26700,26750,26750,26700,6
|
|
20240813,120000,316237050,26750,26750,26750,26750,1
|
|
20240813,115900,316210300,26750,26750,26750,26750,0
|
|
20240813,115800,316210300,26750,26750,26750,26750,2
|
|
20240813,115700,316156800,26750,26750,26750,26750,0
|
|
20240813,115600,316156800,26750,26750,26750,26750,3
|
|
20240813,115500,316076550,26650,26650,26650,26650,5
|
|
20240813,115400,315943300,26700,26700,26700,26700,0
|
|
20240813,115300,315943300,26700,26700,26700,26700,2
|
|
20240813,115200,315889900,26750,26750,26750,26750,0
|
|
20240813,115100,315889900,26750,26750,26750,26750,9
|
|
20240813,115000,315649150,26650,26650,26650,26650,190
|
|
20240813,114900,310585650,26650,26650,26650,26650,74
|
|
20240813,114800,308613550,26700,26650,26700,26650,2
|
|
20240813,114700,308560200,26700,26700,26700,26700,0
|
|
20240813,114600,308560200,26700,26700,26700,26700,1
|
|
20240813,114500,308533500,26700,26700,26700,26700,5
|
|
20240813,114400,308400000,26700,26700,26700,26700,0
|
|
20240813,114300,308400000,26700,26700,26700,26700,62
|
|
20240813,114200,306744600,26700,26700,26700,26700,100
|
|
20240813,114100,304074600,26700,26700,26700,26700,5
|
|
20240813,114000,303941100,26700,26700,26700,26700,4
|
|
20240813,113900,303834300,26700,26700,26700,26700,1
|
|
20240813,113800,303807600,26750,26750,26750,26750,0
|
|
20240813,113700,303807600,26750,26650,26750,26650,15
|
|
20240813,113600,303407050,26700,26700,26700,26700,30
|
|
20240813,113500,302606050,26800,26700,26800,26700,5
|
|
20240813,113400,302472250,26750,26750,26750,26750,0
|
|
20240813,113300,302472250,26750,26750,26750,26750,0
|
|
20240813,113200,302472250,26750,26750,26750,26750,400
|
|
20240813,113100,291772250,26750,26750,26750,26750,0
|
|
20240813,113000,291772250,26750,26700,26750,26700,5
|
|
20240813,112900,291638600,26700,26700,26700,26700,0
|
|
20240813,112800,291638600,26700,26700,26700,26700,0
|
|
20240813,112700,291638600,26700,26700,26700,26700,302
|
|
20240813,112600,283575200,26700,26700,26700,26700,0
|
|
20240813,112500,283575200,26700,26750,26750,26700,22
|
|
20240813,112400,282987200,26750,26750,26750,26750,5
|
|
20240813,112300,282853450,26750,26750,26750,26750,0
|
|
20240813,112200,282853450,26750,26750,26750,26750,2
|
|
20240813,112100,282799950,26750,26750,26750,26750,0
|
|
20240813,112000,282799950,26750,26750,26750,26750,3
|
|
20240813,111900,282719700,26750,26750,26750,26750,1
|
|
20240813,111800,282692950,26700,26700,26700,26700,1
|
|
20240813,111700,282666250,26700,26650,26700,26650,2
|
|
20240813,111600,282612900,26650,26650,26650,26650,17
|
|
20240813,111500,282159850,26750,26750,26750,26750,3
|
|
20240813,111400,282079600,26650,26750,26750,26650,502
|
|
20240813,111300,268697150,26700,26700,26700,26700,300
|
|
20240813,111200,260687150,26750,26750,26750,26750,0
|
|
20240813,111100,260687150,26750,26750,26750,26750,1
|
|
20240813,111000,260660400,26700,26750,26750,26700,5
|
|
20240813,110900,260526700,26800,26800,26800,26800,3
|
|
20240813,110800,260446300,26800,26800,26800,26800,0
|
|
20240813,110700,260446300,26800,26800,26800,26800,0
|
|
20240813,110600,260446300,26800,26800,26800,26800,1
|
|
20240813,110500,260419500,26800,26800,26800,26800,3
|
|
20240813,110400,260339100,26750,26750,26750,26750,26
|
|
20240813,110300,259643600,26750,26750,26750,26750,0
|
|
20240813,110200,259643600,26750,26750,26750,26750,0
|
|
20240813,110100,259643600,26750,26750,26750,26750,3
|
|
20240813,110000,259563350,26750,26750,26750,26750,0
|
|
20240813,105900,259563350,26750,26750,26750,26750,3
|
|
20240813,105800,259483100,26750,26700,26750,26700,4
|
|
20240813,105700,259376200,26750,26750,26750,26750,0
|
|
20240813,105600,259376200,26750,26750,26750,26750,0
|
|
20240813,105500,259376200,26750,26700,26750,26700,50
|
|
20240813,105400,258041050,26750,26750,26750,26750,3
|
|
20240813,105300,257960800,26700,26700,26700,26700,0
|
|
20240813,105200,257960800,26700,26700,26700,26700,0
|
|
20240813,105100,257960800,26700,26700,26700,26700,0
|
|
20240813,105000,257960800,26700,26700,26700,26700,2
|
|
20240813,104900,257907400,26750,26750,26750,26750,3
|
|
20240813,104800,257827150,26650,26650,26650,26650,158
|
|
20240813,104700,253616450,26650,26700,26700,26650,380
|
|
20240813,104600,243486800,26750,26750,26750,26750,135
|
|
20240813,104500,239875550,26750,26750,26750,26750,0
|
|
20240813,104400,239875550,26750,26700,26750,26700,4
|
|
20240813,104300,239768600,26700,26700,26700,26700,0
|
|
20240813,104200,239768600,26700,26700,26700,26700,0
|
|
20240813,104100,239768600,26700,26700,26700,26700,2
|
|
20240813,104000,239715200,26700,26650,26700,26650,5
|
|
20240813,103900,239581750,26650,26750,26750,26650,102
|
|
20240813,103800,236863250,26650,26650,26650,26650,200
|
|
20240813,103700,231533250,26700,26700,26700,26700,25
|
|
20240813,103600,230865750,26700,26700,26700,26700,0
|
|
20240813,103500,230865750,26700,26700,26700,26700,35
|
|
20240813,103400,229931250,26650,26650,26700,26650,4
|
|
20240813,103300,229824550,26650,26650,26650,26650,0
|
|
20240813,103200,229824550,26650,26650,26650,26650,0
|
|
20240813,103100,229824550,26650,26650,26650,26650,18
|
|
20240813,103000,229344850,26650,26650,26650,26650,210
|
|
20240813,102900,223748350,26700,26700,26700,26700,2
|
|
20240813,102800,223694950,26650,26650,26650,26650,1
|
|
20240813,102700,223668300,26650,26650,26650,26650,4
|
|
20240813,102600,223561700,26650,26650,26650,26650,0
|
|
20240813,102500,223561700,26650,26650,26650,26650,0
|
|
20240813,102400,223561700,26650,26650,26700,26650,527
|
|
20240813,102300,209517050,26700,26700,26700,26700,0
|
|
20240813,102200,209517050,26700,26700,26700,26700,11
|
|
20240813,102100,209223350,26650,26650,26650,26650,120
|
|
20240813,102000,206025350,26700,26700,26700,26700,0
|
|
20240813,101900,206025350,26700,26700,26700,26700,3
|
|
20240813,101800,205945250,26650,26700,26700,26650,24
|
|
20240813,101700,205304550,26700,26700,26700,26700,0
|
|
20240813,101600,205304550,26700,26700,26700,26700,10
|
|
20240813,101500,205037550,26700,26700,26700,26700,0
|
|
20240813,101400,205037550,26700,26700,26700,26700,3
|
|
20240813,101300,204957450,26750,26750,26750,26750,0
|
|
20240813,101200,204957450,26750,26750,26750,26750,14
|
|
20240813,101100,204582950,26750,26750,26750,26750,0
|
|
20240813,101000,204582950,26750,26750,26750,26750,0
|
|
20240813,100900,204582950,26750,26750,26750,26750,0
|
|
20240813,100800,204582950,26750,26750,26750,26750,3
|
|
20240813,100700,204502700,26700,26700,26700,26700,32
|
|
20240813,100600,203648300,26700,26700,26700,26700,0
|
|
20240813,100500,203648300,26700,26700,26700,26700,181
|
|
20240813,100400,198815600,26700,26700,26700,26700,215
|
|
20240813,100300,193075100,26700,26700,26700,26700,4
|
|
20240813,100200,192968300,26700,26700,26700,26700,80
|
|
20240813,100100,190832300,26700,26700,26700,26700,107
|
|
20240813,100000,187975400,26700,26700,26700,26700,0
|
|
20240813,095900,187975400,26700,26700,26700,26700,0
|
|
20240813,095800,187975400,26700,26800,26800,26700,5
|
|
20240813,095700,187841600,26750,26750,26750,26750,0
|
|
20240813,095600,187841600,26750,26750,26750,26750,72
|
|
20240813,095500,185915600,26750,26750,26750,26750,37
|
|
20240813,095400,184925850,26850,26850,26850,26850,0
|
|
20240813,095300,184925850,26850,26850,26850,26850,3
|
|
20240813,095200,184845300,26850,26850,26850,26850,0
|
|
20240813,095100,184845300,26850,26850,26850,26850,0
|
|
20240813,095000,184845300,26850,26850,26850,26850,0
|
|
20240813,094900,184845300,26850,26850,26850,26850,0
|
|
20240813,094800,184845300,26850,26850,26850,26850,2
|
|
20240813,094700,184791600,26850,26850,26850,26850,1
|
|
20240813,094600,184764750,26800,26800,26800,26800,0
|
|
20240813,094500,184764750,26800,26750,26800,26750,148
|
|
20240813,094400,180799600,26650,26650,26650,26650,82
|
|
20240813,094300,178614300,26750,26750,26750,26750,0
|
|
20240813,094200,178614300,26750,26700,26750,26650,565
|
|
20240813,094100,163546200,26750,26750,26750,26750,0
|
|
20240813,094000,163546200,26750,26700,26750,26700,24
|
|
20240813,093900,162905350,26750,26750,26750,26750,10
|
|
20240813,093800,162637850,26750,26750,26750,26750,16
|
|
20240813,093700,162209850,26800,26800,26800,26800,79
|
|
20240813,093600,160092650,26800,26750,26800,26700,138
|
|
20240813,093500,156402600,26700,26700,26700,26700,220
|
|
20240813,093400,150528600,26750,26800,26800,26750,1013
|
|
20240813,093300,123398350,26850,26850,26850,26850,1
|
|
20240813,093200,123371500,26850,26850,26850,26850,0
|
|
20240813,093100,123371500,26850,26850,26850,26850,43
|
|
20240813,093000,122216950,26850,26850,26850,26850,0
|
|
20240813,092900,122216950,26850,26850,26850,26850,553
|
|
20240813,092800,107368900,26850,26850,26850,26850,90
|
|
20240813,092700,104952400,26850,26850,26850,26850,101
|
|
20240813,092600,102240550,26850,26850,26850,26850,4
|
|
20240813,092500,102133150,26850,26900,26900,26850,97
|
|
20240813,092400,99526950,26900,26900,26900,26900,1
|
|
20240813,092300,99500050,26900,26850,26900,26850,19
|
|
20240813,092200,98989850,26850,26900,26900,26850,116
|
|
20240813,092100,95872700,26900,26900,26900,26900,60
|
|
20240813,092000,94258700,26900,26900,26900,26900,146
|
|
20240813,091900,90331300,26850,26900,26900,26850,111
|
|
20240813,091800,87350900,26900,26950,26950,26900,147
|
|
20240813,091700,83396100,27000,27000,27000,27000,0
|
|
20240813,091600,83396100,27000,27000,27000,27000,0
|
|
20240813,091500,83396100,27000,27000,27000,27000,25
|
|
20240813,091400,82721100,27000,26900,27000,26900,292
|
|
20240813,091300,74837200,26900,26950,26950,26900,384
|
|
20240813,091200,64495500,27000,27050,27050,27000,563
|
|
20240813,091100,49287000,27150,27150,27150,27150,0
|
|
20240813,091000,49287000,27150,27150,27150,27150,0
|
|
20240813,090900,49287000,27150,27150,27150,27150,69
|
|
20240813,090800,47413650,27100,27100,27100,27100,0
|
|
20240813,090700,47413650,27100,27100,27100,27100,30
|
|
20240813,090600,46600650,27100,26950,27100,26950,32
|
|
20240813,090500,45738100,27000,27000,27000,27000,0
|
|
20240813,090400,45738100,27000,27000,27000,27000,979
|
|
20240813,090300,19305100,27000,27050,27050,27000,359
|
|
20240813,090200,9609650,27050,27050,27050,27050,0
|
|
20240813,090100,9609650,27050,27100,27100,27050,175
|
|
20240813,090000,4872600,27350,27050,27400,27050,180
|