587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,184400,649616800,27000,27000,27000,27000,396
|
|
20240819,184300,649616800,27000,27000,27000,27000,0
|
|
20240819,184200,649616800,27000,27000,27000,27000,0
|
|
20240819,184100,649616800,27000,27000,27000,27000,0
|
|
20240819,184000,649616800,27000,27000,27000,27000,0
|
|
20240819,183900,649616800,27000,27000,27000,27000,0
|
|
20240819,183800,649616800,27000,27000,27000,27000,0
|
|
20240819,183700,649616800,27000,27000,27000,27000,0
|
|
20240819,183600,649616800,27000,27000,27000,27000,0
|
|
20240819,183500,649616800,27000,27000,27000,27000,0
|
|
20240819,183400,649616800,27000,27000,27000,27000,0
|
|
20240819,183300,649616800,27000,27000,27000,27000,0
|
|
20240819,183200,649616800,27000,27000,27000,27000,0
|
|
20240819,183100,649616800,27000,27000,27000,27000,0
|
|
20240819,183000,649616800,27000,27000,27000,27000,0
|
|
20240819,182900,649616800,27000,27000,27000,27000,0
|
|
20240819,182800,649616800,27000,27000,27000,27000,0
|
|
20240819,182700,649616800,27000,27000,27000,27000,0
|
|
20240819,182600,649616800,27000,27000,27000,27000,0
|
|
20240819,182500,649616800,27000,27000,27000,27000,0
|
|
20240819,182400,649616800,27000,27000,27000,27000,0
|
|
20240819,182300,649616800,27000,27000,27000,27000,0
|
|
20240819,182200,649616800,27000,27000,27000,27000,0
|
|
20240819,182100,649616800,27000,27000,27000,27000,0
|
|
20240819,182000,649616800,27000,27000,27000,27000,0
|
|
20240819,181900,649616800,27000,27000,27000,27000,0
|
|
20240819,181800,649616800,27000,27000,27000,27000,0
|
|
20240819,181700,649616800,27000,27000,27000,27000,0
|
|
20240819,181600,649616800,27000,27000,27000,27000,0
|
|
20240819,181500,649616800,27000,27000,27000,27000,0
|
|
20240819,181400,649616800,27000,27000,27000,27000,396
|
|
20240819,181300,649616800,27000,27000,27000,27000,0
|
|
20240819,181200,649616800,27000,27000,27000,27000,0
|
|
20240819,181100,649616800,27000,27000,27000,27000,0
|
|
20240819,181000,649616800,27000,27000,27000,27000,0
|
|
20240819,180900,649616800,27000,27000,27000,27000,0
|
|
20240819,180800,649616800,27000,27000,27000,27000,0
|
|
20240819,180700,649616800,27000,27000,27000,27000,0
|
|
20240819,180600,649616800,27000,27000,27000,27000,0
|
|
20240819,180500,649616800,27000,27000,27000,27000,0
|
|
20240819,180400,649616800,27000,27000,27000,27000,0
|
|
20240819,180300,649616800,27000,27000,27000,27000,0
|
|
20240819,180200,649616800,27000,27000,27000,27000,0
|
|
20240819,180100,649616800,27000,27000,27000,27000,0
|
|
20240819,180000,649616800,27000,27000,27000,27000,0
|
|
20240819,175900,649616800,27000,27000,27000,27000,0
|
|
20240819,175800,649616800,27000,27000,27000,27000,0
|
|
20240819,175700,649616800,27000,27000,27000,27000,0
|
|
20240819,175600,649616800,27000,27000,27000,27000,0
|
|
20240819,175500,649616800,27000,27000,27000,27000,0
|
|
20240819,175400,649616800,27000,27000,27000,27000,0
|
|
20240819,175300,649616800,27000,27000,27000,27000,0
|
|
20240819,175200,649616800,27000,27000,27000,27000,0
|
|
20240819,175100,649616800,27000,27000,27000,27000,0
|
|
20240819,175000,649616800,27000,27000,27000,27000,0
|
|
20240819,174900,649616800,27000,27000,27000,27000,0
|
|
20240819,174800,649616800,27000,27000,27000,27000,0
|
|
20240819,174700,649616800,27000,27000,27000,27000,0
|
|
20240819,174600,649616800,27000,27000,27000,27000,0
|
|
20240819,174500,649616800,27000,27000,27000,27000,0
|
|
20240819,174400,649616800,27000,27000,27000,27000,396
|
|
20240819,174300,649616800,27000,27000,27000,27000,0
|
|
20240819,174200,649616800,27000,27000,27000,27000,0
|
|
20240819,174100,649616800,27000,27000,27000,27000,0
|
|
20240819,174000,649616800,27000,27000,27000,27000,0
|
|
20240819,173900,649616800,27000,27000,27000,27000,0
|
|
20240819,173800,649616800,27000,27000,27000,27000,0
|
|
20240819,173700,649616800,27000,27000,27000,27000,0
|
|
20240819,173600,649616800,27000,27000,27000,27000,0
|
|
20240819,173500,649616800,27000,27000,27000,27000,0
|
|
20240819,173400,649616800,27000,27000,27000,27000,0
|
|
20240819,173300,649616800,27000,27000,27000,27000,0
|
|
20240819,173200,649616800,27000,27000,27000,27000,0
|
|
20240819,173100,649616800,27000,27000,27000,27000,0
|
|
20240819,173000,649616800,27000,27000,27000,27000,0
|
|
20240819,172900,649616800,27000,27000,27000,27000,0
|
|
20240819,172800,649616800,27000,27000,27000,27000,0
|
|
20240819,172700,649616800,27000,27000,27000,27000,0
|
|
20240819,172600,649616800,27000,27000,27000,27000,0
|
|
20240819,172500,649616800,27000,27000,27000,27000,0
|
|
20240819,172400,649616800,27000,27000,27000,27000,0
|
|
20240819,172300,649616800,27000,27000,27000,27000,0
|
|
20240819,172200,649616800,27000,27000,27000,27000,0
|
|
20240819,172100,649616800,27000,27000,27000,27000,0
|
|
20240819,172000,649616800,27000,27000,27000,27000,0
|
|
20240819,171900,649616800,27000,27000,27000,27000,0
|
|
20240819,171800,649616800,27000,27000,27000,27000,0
|
|
20240819,171700,649616800,27000,27000,27000,27000,0
|
|
20240819,171600,649616800,27000,27000,27000,27000,0
|
|
20240819,171500,649616800,27000,27000,27000,27000,0
|
|
20240819,171400,649616800,27000,27000,27000,27000,396
|
|
20240819,171300,649616800,27000,27000,27000,27000,0
|
|
20240819,171200,649616800,27000,27000,27000,27000,0
|
|
20240819,171100,649616800,27000,27000,27000,27000,0
|
|
20240819,171000,649616800,27000,27000,27000,27000,0
|
|
20240819,170900,649616800,27000,27000,27000,27000,0
|
|
20240819,170800,649616800,27000,27000,27000,27000,0
|
|
20240819,170700,649616800,27000,27000,27000,27000,0
|
|
20240819,170600,649616800,27000,27000,27000,27000,0
|
|
20240819,170500,649616800,27000,27000,27000,27000,0
|
|
20240819,170400,649616800,27000,27000,27000,27000,0
|
|
20240819,170300,649616800,27000,27000,27000,27000,0
|
|
20240819,170200,649616800,27000,27000,27000,27000,0
|
|
20240819,170100,649616800,27000,27000,27000,27000,0
|
|
20240819,170000,649616800,27000,27000,27000,27000,0
|
|
20240819,165900,649616800,27000,27000,27000,27000,0
|
|
20240819,165800,649616800,27000,27000,27000,27000,0
|
|
20240819,165700,649616800,27000,27000,27000,27000,0
|
|
20240819,165600,649616800,27000,27000,27000,27000,0
|
|
20240819,165500,649616800,27000,27000,27000,27000,0
|
|
20240819,165400,649616800,27000,27000,27000,27000,0
|
|
20240819,165300,649616800,27000,27000,27000,27000,0
|
|
20240819,165200,649616800,27000,27000,27000,27000,0
|
|
20240819,165100,649616800,27000,27000,27000,27000,0
|
|
20240819,165000,649616800,27000,27000,27000,27000,0
|
|
20240819,164900,649616800,27000,27000,27000,27000,0
|
|
20240819,164800,649616800,27000,27000,27000,27000,0
|
|
20240819,164700,649616800,27000,27000,27000,27000,0
|
|
20240819,164600,649616800,27000,27000,27000,27000,0
|
|
20240819,164500,649616800,27000,27000,27000,27000,0
|
|
20240819,164400,649616800,27000,27000,27000,27000,396
|
|
20240819,164300,649616800,27000,27000,27000,27000,0
|
|
20240819,164200,649616800,27000,27000,27000,27000,0
|
|
20240819,164100,649616800,27000,27000,27000,27000,0
|
|
20240819,164000,649616800,27000,27000,27000,27000,0
|
|
20240819,163900,649616800,27000,27000,27000,27000,0
|
|
20240819,163800,649616800,27000,27000,27000,27000,0
|
|
20240819,163700,649616800,27000,27000,27000,27000,0
|
|
20240819,163600,649616800,27000,27000,27000,27000,0
|
|
20240819,163500,649616800,27000,27000,27000,27000,0
|
|
20240819,163400,649616800,27000,27000,27000,27000,0
|
|
20240819,163300,649616800,27000,27000,27000,27000,0
|
|
20240819,163200,649616800,27000,27000,27000,27000,0
|
|
20240819,163100,649616800,27000,27000,27000,27000,0
|
|
20240819,163000,649616800,27000,27000,27000,27000,0
|
|
20240819,162900,649616800,27000,27000,27000,27000,0
|
|
20240819,162800,649616800,27000,27000,27000,27000,0
|
|
20240819,162700,649616800,27000,27000,27000,27000,0
|
|
20240819,162600,649616800,27000,27000,27000,27000,0
|
|
20240819,162500,649616800,27000,27000,27000,27000,0
|
|
20240819,162400,649616800,27000,27000,27000,27000,0
|
|
20240819,162300,649616800,27000,27000,27000,27000,0
|
|
20240819,162200,649616800,27000,27000,27000,27000,0
|
|
20240819,162100,649616800,27000,27000,27000,27000,0
|
|
20240819,162000,649616800,27000,27000,27000,27000,0
|
|
20240819,161900,649616800,27000,27000,27000,27000,0
|
|
20240819,161800,649616800,27000,27000,27000,27000,0
|
|
20240819,161700,649616800,27000,27000,27000,27000,0
|
|
20240819,161600,649616800,27000,27000,27000,27000,0
|
|
20240819,161500,649616800,27000,27000,27000,27000,0
|
|
20240819,161400,649616800,27000,27000,27000,27000,396
|
|
20240819,161300,649616800,27000,27000,27000,27000,0
|
|
20240819,161200,649616800,27000,27000,27000,27000,0
|
|
20240819,161100,649616800,27000,27000,27000,27000,0
|
|
20240819,161000,649616800,27000,27000,27000,27000,0
|
|
20240819,160900,649616800,27000,27000,27000,27000,0
|
|
20240819,160800,649616800,27000,27000,27000,27000,0
|
|
20240819,160700,649616800,27000,27000,27000,27000,0
|
|
20240819,160600,649616800,27000,27000,27000,27000,0
|
|
20240819,160500,649616800,27000,27000,27000,27000,0
|
|
20240819,160400,649616800,27000,27000,27000,27000,0
|
|
20240819,160300,649616800,27000,27000,27000,27000,0
|
|
20240819,160200,649616800,27000,27000,27000,27000,0
|
|
20240819,160100,649616800,27000,27000,27000,27000,0
|
|
20240819,160000,649616800,27000,27000,27000,27000,0
|
|
20240819,155900,649616800,27000,27000,27000,27000,0
|
|
20240819,155800,649616800,27000,27000,27000,27000,0
|
|
20240819,155700,649616800,27000,27000,27000,27000,0
|
|
20240819,155600,649616800,27000,27000,27000,27000,0
|
|
20240819,155500,649616800,27000,27000,27000,27000,0
|
|
20240819,155400,649616800,27000,27000,27000,27000,0
|
|
20240819,155300,649616800,27000,27000,27000,27000,0
|
|
20240819,155200,649616800,27000,27000,27000,27000,0
|
|
20240819,155100,649616800,27000,27000,27000,27000,0
|
|
20240819,155000,649616800,27000,27000,27000,27000,0
|
|
20240819,154900,649616800,27000,27000,27000,27000,0
|
|
20240819,154800,649616800,27000,27000,27000,27000,0
|
|
20240819,154700,649616800,27000,27000,27000,27000,0
|
|
20240819,154600,649616800,27000,27000,27000,27000,0
|
|
20240819,154500,649616800,27000,27000,27000,27000,0
|
|
20240819,154400,649616800,27000,27000,27000,27000,396
|
|
20240819,154300,649616800,27000,27000,27000,27000,0
|
|
20240819,154200,649616800,27000,27000,27000,27000,0
|
|
20240819,154100,649616800,27000,27000,27000,27000,0
|
|
20240819,154000,649616800,27000,27000,27000,27000,0
|
|
20240819,153900,649616800,27000,27000,27000,27000,0
|
|
20240819,153800,649616800,27000,27000,27000,27000,0
|
|
20240819,153700,649616800,27000,27000,27000,27000,0
|
|
20240819,153600,649616800,27000,27000,27000,27000,0
|
|
20240819,153500,649616800,27000,27000,27000,27000,0
|
|
20240819,153400,649616800,27000,27000,27000,27000,0
|
|
20240819,153300,649616800,27000,27000,27000,27000,0
|
|
20240819,153200,649616800,27000,27000,27000,27000,0
|
|
20240819,153100,649616800,27000,27000,27000,27000,0
|
|
20240819,153000,649616800,27000,27000,27000,27000,396
|
|
20240819,152900,638924800,27050,27050,27050,27050,0
|
|
20240819,152800,638924800,27050,27050,27050,27050,0
|
|
20240819,152700,638924800,27050,27050,27050,27050,0
|
|
20240819,152600,638924800,27050,27050,27050,27050,0
|
|
20240819,152500,638924800,27050,27050,27050,27050,0
|
|
20240819,152400,638924800,27050,27050,27050,27050,0
|
|
20240819,152300,638924800,27050,27050,27050,27050,0
|
|
20240819,152200,638924800,27050,27050,27050,27050,0
|
|
20240819,152100,638924800,27050,27050,27050,27050,0
|
|
20240819,152000,638924800,27050,27050,27050,27050,0
|
|
20240819,151900,638924800,27050,27000,27050,27000,114
|
|
20240819,151800,635842500,27000,27000,27000,27000,32
|
|
20240819,151700,634978500,27000,27050,27050,27000,52
|
|
20240819,151600,633572900,27050,27050,27050,27000,88
|
|
20240819,151500,631192950,27050,26950,27050,26950,407
|
|
20240819,151400,620202850,26950,27000,27000,26950,125
|
|
20240819,151300,616828400,27000,26900,27000,26900,172
|
|
20240819,151200,612193500,26950,26900,26950,26900,80
|
|
20240819,151100,610038150,26900,26900,26900,26900,28
|
|
20240819,151000,609284950,26900,26900,26900,26900,20
|
|
20240819,150900,608746950,26900,26900,26900,26900,17
|
|
20240819,150800,608289650,26900,26950,26950,26900,27
|
|
20240819,150700,607563250,26900,26900,26900,26900,18
|
|
20240819,150600,607079050,26900,26900,26900,26900,16
|
|
20240819,150500,606648650,26900,26900,26900,26900,18
|
|
20240819,150400,606164450,26900,26900,26900,26900,17
|
|
20240819,150300,605707150,26900,26900,26900,26900,336
|
|
20240819,150200,596668750,26900,26900,26900,26900,57
|
|
20240819,150100,595135450,26950,26900,26950,26900,554
|
|
20240819,150000,580230350,26950,27000,27000,26950,54
|
|
20240819,145900,578775000,26950,26950,26950,26950,21
|
|
20240819,145800,578209050,26950,26950,26950,26950,17
|
|
20240819,145700,577750900,27000,26950,27000,26950,20
|
|
20240819,145600,577211850,26950,26950,26950,26950,17
|
|
20240819,145500,576753700,26950,26950,26950,26950,18
|
|
20240819,145400,576268600,26950,26950,26950,26950,17
|
|
20240819,145300,575810450,26950,26950,26950,26950,17
|
|
20240819,145200,575352300,26950,26950,26950,26950,18
|
|
20240819,145100,574867200,26950,26950,26950,26950,121
|
|
20240819,145000,571606250,26950,26950,26950,26900,17
|
|
20240819,144900,571148500,26950,26950,26950,26950,75
|
|
20240819,144800,569127250,26950,27000,27000,26950,47
|
|
20240819,144700,567858950,27000,26900,27000,26900,78
|
|
20240819,144600,565754150,26900,26900,26900,26900,22
|
|
20240819,144500,565162350,26900,26900,26900,26900,17
|
|
20240819,144400,564705050,27000,26950,27000,26900,73
|
|
20240819,144300,562739750,26950,26900,26950,26900,525
|
|
20240819,144200,548616350,26900,26900,26900,26900,17
|
|
20240819,144100,548159050,26900,26950,26950,26900,17
|
|
20240819,144000,547701550,26950,26950,26950,26900,26
|
|
20240819,143900,547001300,26950,26950,26950,26950,27
|
|
20240819,143800,546273650,26950,26950,26950,26950,112
|
|
20240819,143700,543255250,26950,26950,26950,26950,16
|
|
20240819,143600,542824050,26950,26950,26950,26950,534
|
|
20240819,143500,528432750,26950,26950,26950,26950,18
|
|
20240819,143400,527947650,26950,26950,26950,26950,16
|
|
20240819,143300,527516450,26950,26950,26950,26950,18
|
|
20240819,143200,527031350,26950,26950,26950,26950,217
|
|
20240819,143100,521183200,26950,26950,26950,26950,17
|
|
20240819,143000,520725050,26950,26950,26950,26950,17
|
|
20240819,142900,520266900,27000,27000,27000,27000,0
|
|
20240819,142800,520266900,27000,27000,27000,27000,0
|
|
20240819,142700,520266900,27000,27000,27000,27000,0
|
|
20240819,142600,520266900,27000,27000,27000,27000,0
|
|
20240819,142500,520266900,27000,27000,27000,27000,1069
|
|
20240819,142400,491403900,27000,27000,27000,27000,38
|
|
20240819,142300,490377900,27050,27050,27050,27050,0
|
|
20240819,142200,490377900,27050,27000,27050,27000,156
|
|
20240819,142100,486162750,27000,27000,27000,27000,77
|
|
20240819,142000,484083750,27050,27050,27050,27050,0
|
|
20240819,141900,484083750,27050,27050,27050,27050,0
|
|
20240819,141800,484083750,27050,26900,27050,26900,1536
|
|
20240819,141700,442634300,26900,26900,26900,26900,1
|
|
20240819,141600,442607400,26900,26900,26900,26900,209
|
|
20240819,141500,436985300,26950,26900,26950,26900,528
|
|
20240819,141400,422780700,27000,27000,27000,27000,0
|
|
20240819,141300,422780700,27000,27000,27000,27000,0
|
|
20240819,141200,422780700,27000,27000,27000,27000,0
|
|
20240819,141100,422780700,27000,27000,27000,27000,0
|
|
20240819,141000,422780700,27000,27000,27000,27000,0
|
|
20240819,140900,422780700,27000,27000,27000,27000,0
|
|
20240819,140800,422780700,27000,27000,27000,27000,25
|
|
20240819,140700,422105700,26900,26900,26900,26900,0
|
|
20240819,140600,422105700,26900,26900,26900,26900,0
|
|
20240819,140500,422105700,26900,26900,26900,26900,0
|
|
20240819,140400,422105700,26900,26900,26900,26900,0
|
|
20240819,140300,422105700,26900,26900,26900,26900,2
|
|
20240819,140200,422051900,26900,26900,26900,26900,0
|
|
20240819,140100,422051900,26900,26900,26900,26900,0
|
|
20240819,140000,422051900,26900,26900,26900,26900,0
|
|
20240819,135900,422051900,26900,26900,26900,26900,0
|
|
20240819,135800,422051900,26900,26900,26900,26900,0
|
|
20240819,135700,422051900,26900,26900,26900,26900,0
|
|
20240819,135600,422051900,26900,26900,26900,26900,1
|
|
20240819,135500,422025000,26950,27000,27000,26950,104
|
|
20240819,135400,419222150,27000,26950,27000,26950,1398
|
|
20240819,135300,381519000,26900,26900,26900,26900,0
|
|
20240819,135200,381519000,26900,26900,26950,26900,69
|
|
20240819,135100,379661950,26900,26900,26900,26900,0
|
|
20240819,135000,379661950,26900,26900,26900,26900,0
|
|
20240819,134900,379661950,26900,26900,26900,26900,0
|
|
20240819,134800,379661950,26900,26900,26900,26900,0
|
|
20240819,134700,379661950,26900,26900,26900,26900,0
|
|
20240819,134600,379661950,26900,26900,26900,26900,120
|
|
20240819,134500,376433950,26900,26900,26900,26900,0
|
|
20240819,134400,376433950,26900,26900,26900,26900,40
|
|
20240819,134300,375357950,26950,26950,26950,26900,60
|
|
20240819,134200,373742950,26900,26900,26900,26900,0
|
|
20240819,134100,373742950,26900,26900,26900,26900,0
|
|
20240819,134000,373742950,26900,26900,26900,26900,40
|
|
20240819,133900,372666950,26950,26950,26950,26950,10
|
|
20240819,133800,372397450,26900,26950,26950,26900,43
|
|
20240819,133700,371240600,26900,26900,26900,26900,0
|
|
20240819,133600,371240600,26900,26900,26900,26900,0
|
|
20240819,133500,371240600,26900,26900,26900,26900,0
|
|
20240819,133400,371240600,26900,26900,26900,26900,0
|
|
20240819,133300,371240600,26900,26900,26900,26900,0
|
|
20240819,133200,371240600,26900,26900,26900,26900,0
|
|
20240819,133100,371240600,26900,26900,26900,26900,40
|
|
20240819,133000,370164600,26950,26950,26950,26950,0
|
|
20240819,132900,370164600,26950,26900,26950,26900,113
|
|
20240819,132800,367123800,26900,26900,26900,26900,0
|
|
20240819,132700,367123800,26900,26900,26900,26900,200
|
|
20240819,132600,361743800,26950,26950,26950,26950,0
|
|
20240819,132500,361743800,26950,26950,26950,26950,1
|
|
20240819,132400,361716850,26900,26950,26950,26900,130
|
|
20240819,132300,358219000,26950,26900,26950,26900,134
|
|
20240819,132200,354608200,26950,26950,26950,26950,0
|
|
20240819,132100,354608200,26950,26950,26950,26950,53
|
|
20240819,132000,353179850,26950,26950,26950,26950,0
|
|
20240819,131900,353179850,26950,26950,26950,26950,0
|
|
20240819,131800,353179850,26950,26950,26950,26950,8
|
|
20240819,131700,352964250,26900,26900,26900,26900,0
|
|
20240819,131600,352964250,26900,26900,26900,26900,0
|
|
20240819,131500,352964250,26900,26900,26900,26900,0
|
|
20240819,131400,352964250,26900,26900,26900,26900,11
|
|
20240819,131300,352668350,26900,26900,26900,26900,0
|
|
20240819,131200,352668350,26900,26950,26950,26900,125
|
|
20240819,131100,349305350,26950,26900,26950,26900,361
|
|
20240819,131000,339592100,26900,26900,26900,26900,0
|
|
20240819,130900,339592100,26900,26900,26900,26900,0
|
|
20240819,130800,339592100,26900,26900,26900,26900,0
|
|
20240819,130700,339592100,26900,26900,26900,26900,0
|
|
20240819,130600,339592100,26900,26900,26900,26900,4
|
|
20240819,130500,339484500,26900,26900,26900,26900,8
|
|
20240819,130400,339269300,26900,26900,26900,26900,0
|
|
20240819,130300,339269300,26900,26900,26900,26900,0
|
|
20240819,130200,339269300,26900,26900,26900,26900,0
|
|
20240819,130100,339269300,26900,26900,26900,26900,0
|
|
20240819,130000,339269300,26900,26900,26900,26900,17
|
|
20240819,125900,338812000,26900,26900,26900,26900,0
|
|
20240819,125800,338812000,26900,26900,26900,26900,4
|
|
20240819,125700,338704400,26900,26900,26900,26900,0
|
|
20240819,125600,338704400,26900,26900,26900,26900,50
|
|
20240819,125500,337359400,26900,26900,26900,26900,0
|
|
20240819,125400,337359400,26900,26900,26900,26900,8
|
|
20240819,125300,337144200,26850,26850,26850,26850,0
|
|
20240819,125200,337144200,26850,26850,26850,26850,0
|
|
20240819,125100,337144200,26850,26850,26850,26850,1
|
|
20240819,125000,337117350,26850,26850,26850,26850,0
|
|
20240819,124900,337117350,26850,26850,26850,26850,2
|
|
20240819,124800,337063650,26900,26900,26900,26900,0
|
|
20240819,124700,337063650,26900,26900,26900,26900,10
|
|
20240819,124600,336794650,26900,26900,26900,26900,0
|
|
20240819,124500,336794650,26900,26850,26900,26850,435
|
|
20240819,124400,325113150,26900,26900,26900,26900,1
|
|
20240819,124300,325086250,26900,26900,26900,26900,0
|
|
20240819,124200,325086250,26900,26900,26900,26900,8
|
|
20240819,124100,324871050,26850,26850,26850,26850,0
|
|
20240819,124000,324871050,26850,26850,26850,26850,0
|
|
20240819,123900,324871050,26850,26850,26850,26850,0
|
|
20240819,123800,324871050,26850,26850,26850,26850,0
|
|
20240819,123700,324871050,26850,26850,26850,26850,100
|
|
20240819,123600,322186050,26850,26850,26850,26850,0
|
|
20240819,123500,322186050,26850,26850,26850,26850,50
|
|
20240819,123400,320843550,26950,26950,26950,26950,0
|
|
20240819,123300,320843550,26950,26950,26950,26950,11
|
|
20240819,123200,320547100,26850,26850,26850,26850,0
|
|
20240819,123100,320547100,26850,26900,26900,26850,95
|
|
20240819,123000,317993650,26950,26950,26950,26950,8
|
|
20240819,122900,317778050,26950,26950,26950,26950,0
|
|
20240819,122800,317778050,26950,26950,26950,26950,0
|
|
20240819,122700,317778050,26950,26950,26950,26950,0
|
|
20240819,122600,317778050,26950,26900,26950,26850,172
|
|
20240819,122500,313155050,26900,26900,26900,26900,2
|
|
20240819,122400,313101250,26900,26900,26900,26900,0
|
|
20240819,122300,313101250,26900,26950,26950,26900,12
|
|
20240819,122200,312778100,26900,26900,26900,26900,45
|
|
20240819,122100,311567600,26900,26900,26900,26900,0
|
|
20240819,122000,311567600,26900,26900,26900,26900,0
|
|
20240819,121900,311567600,26900,26900,26900,26900,0
|
|
20240819,121800,311567600,26900,26900,26900,26900,0
|
|
20240819,121700,311567600,26900,26900,26900,26900,0
|
|
20240819,121600,311567600,26900,26900,26900,26900,59
|
|
20240819,121500,309980500,26900,26900,26900,26900,0
|
|
20240819,121400,309980500,26900,26900,26900,26900,0
|
|
20240819,121300,309980500,26900,26900,26900,26900,20
|
|
20240819,121200,309442500,26900,26900,26900,26900,82
|
|
20240819,121100,307236700,26900,26900,26900,26900,1
|
|
20240819,121000,307209800,26950,26950,26950,26950,0
|
|
20240819,120900,307209800,26950,26900,26950,26900,174
|
|
20240819,120800,302528350,26900,26900,26900,26900,0
|
|
20240819,120700,302528350,26900,26900,26900,26900,0
|
|
20240819,120600,302528350,26900,26900,26900,26900,0
|
|
20240819,120500,302528350,26900,26900,26900,26900,0
|
|
20240819,120400,302528350,26900,26850,26900,26850,122
|
|
20240819,120300,299251950,26850,26850,26850,26850,1
|
|
20240819,120200,299225100,26900,26800,26900,26800,3
|
|
20240819,120100,299144600,26800,26800,26800,26800,0
|
|
20240819,120000,299144600,26800,26800,26800,26800,0
|
|
20240819,115900,299144600,26800,26850,26850,26800,9
|
|
20240819,115800,298903250,26850,26800,26850,26800,225
|
|
20240819,115700,292865600,26900,26800,26900,26800,119
|
|
20240819,115600,289674950,26800,26800,26800,26800,0
|
|
20240819,115500,289674950,26800,26800,26800,26800,9
|
|
20240819,115400,289433750,26800,26850,26850,26800,45
|
|
20240819,115300,288225950,26800,26800,26800,26800,17
|
|
20240819,115200,287770350,26900,26800,26900,26800,68
|
|
20240819,115100,285944550,26800,26800,26800,26800,17
|
|
20240819,115000,285488950,26850,26800,26850,26800,227
|
|
20240819,114900,279404000,26800,26800,26800,26800,8
|
|
20240819,114800,279189600,26800,26850,26850,26800,21
|
|
20240819,114700,278626200,26800,26800,26800,26800,17
|
|
20240819,114600,278170600,26900,26900,26900,26900,0
|
|
20240819,114500,278170600,26900,26800,26900,26800,71
|
|
20240819,114400,276264600,26800,26800,26800,26800,17
|
|
20240819,114300,275809000,26800,26800,26800,26800,0
|
|
20240819,114200,275809000,26800,26850,26850,26800,17
|
|
20240819,114100,275353000,26850,26850,26850,26850,8
|
|
20240819,114000,275138200,26900,26850,26900,26850,116
|
|
20240819,113900,272023550,26850,26850,26850,26850,13
|
|
20240819,113800,271674500,26850,26850,26850,26850,8
|
|
20240819,113700,271459700,26850,26850,26850,26850,62
|
|
20240819,113600,269795000,26850,26850,26850,26850,311
|
|
20240819,113500,261444650,26850,26850,26850,26850,43
|
|
20240819,113400,260290100,26850,26850,26850,26850,9
|
|
20240819,113300,260048450,26900,26850,26900,26850,14
|
|
20240819,113200,259672250,26850,26850,26850,26850,17
|
|
20240819,113100,259215800,26850,26850,26850,26850,9
|
|
20240819,113000,258974150,26850,26850,26850,26850,8
|
|
20240819,112900,258759350,26850,26900,26900,26850,11
|
|
20240819,112800,258463900,26900,26850,26900,26850,59
|
|
20240819,112700,256879350,26850,26850,26850,26850,9
|
|
20240819,112600,256637700,26850,26850,26850,26850,17
|
|
20240819,112500,256181250,26900,26850,26900,26850,30
|
|
20240819,112400,255374700,26850,26850,26850,26850,8
|
|
20240819,112300,255159900,26850,26850,26850,26850,9
|
|
20240819,112200,254918250,26850,26850,26850,26850,8
|
|
20240819,112100,254703450,26850,26850,26850,26850,9
|
|
20240819,112000,254461800,26900,26900,26900,26900,0
|
|
20240819,111900,254461800,26900,26900,26900,26900,0
|
|
20240819,111800,254461800,26900,26900,26900,26900,4
|
|
20240819,111700,254354200,26950,26900,26950,26850,696
|
|
20240819,111600,235638500,26950,26950,26950,26950,1
|
|
20240819,111500,235611550,26900,26900,26900,26900,4
|
|
20240819,111400,235503950,26900,26900,26900,26900,24
|
|
20240819,111300,234858350,26900,26900,26900,26900,7
|
|
20240819,111200,234670050,26900,26900,26900,26900,1
|
|
20240819,111100,234643150,26950,26950,26950,26950,0
|
|
20240819,111000,234643150,26950,26900,26950,26900,12
|
|
20240819,110900,234319950,26950,26950,26950,26950,0
|
|
20240819,110800,234319950,26950,26950,26950,26950,0
|
|
20240819,110700,234319950,26950,26950,26950,26950,0
|
|
20240819,110600,234319950,26950,26950,26950,26950,4
|
|
20240819,110500,234212150,26950,26950,26950,26950,0
|
|
20240819,110400,234212150,26950,26950,26950,26950,1
|
|
20240819,110300,234185200,26900,26900,26900,26900,0
|
|
20240819,110200,234185200,26900,26900,26900,26900,0
|
|
20240819,110100,234185200,26900,26900,26900,26900,6
|
|
20240819,110000,234023800,26850,26850,26850,26850,0
|
|
20240819,105900,234023800,26850,26850,26850,26850,0
|
|
20240819,105800,234023800,26850,26850,26850,26850,0
|
|
20240819,105700,234023800,26850,26850,26850,26850,0
|
|
20240819,105600,234023800,26850,26850,26850,26850,0
|
|
20240819,105500,234023800,26850,26850,26850,26850,1
|
|
20240819,105400,233996950,26900,26900,26900,26900,4
|
|
20240819,105300,233889350,26900,26850,26900,26850,31
|
|
20240819,105200,233056950,26950,26950,26950,26950,0
|
|
20240819,105100,233056950,26950,26950,26950,26950,0
|
|
20240819,105000,233056950,26950,26950,26950,26950,0
|
|
20240819,104900,233056950,26950,26950,26950,26950,0
|
|
20240819,104800,233056950,26950,26900,26950,26900,255
|
|
20240819,104700,226195100,26900,26900,26900,26900,0
|
|
20240819,104600,226195100,26900,26900,26900,26900,0
|
|
20240819,104500,226195100,26900,26900,26900,26900,0
|
|
20240819,104400,226195100,26900,26900,26900,26900,52
|
|
20240819,104300,224796300,26850,26900,26900,26850,12
|
|
20240819,104200,224474050,26900,26900,26900,26900,4
|
|
20240819,104100,224366450,26900,26900,26900,26900,10
|
|
20240819,104000,224097450,26900,26900,26900,26900,0
|
|
20240819,103900,224097450,26900,26850,26900,26850,317
|
|
20240819,103800,215570350,26900,26900,26900,26900,0
|
|
20240819,103700,215570350,26900,26900,26900,26900,47
|
|
20240819,103600,214306050,26850,26850,26850,26850,0
|
|
20240819,103500,214306050,26850,26850,26850,26850,5
|
|
20240819,103400,214171800,26850,26850,26850,26850,0
|
|
20240819,103300,214171800,26850,26850,26850,26850,0
|
|
20240819,103200,214171800,26850,26850,26850,26850,17
|
|
20240819,103100,213715350,26900,26850,26900,26850,124
|
|
20240819,103000,210379950,26900,26900,26900,26900,1
|
|
20240819,102900,210353050,26850,26850,26850,26850,0
|
|
20240819,102800,210353050,26850,26850,26850,26850,0
|
|
20240819,102700,210353050,26850,26850,26850,26850,0
|
|
20240819,102600,210353050,26850,26900,26900,26850,47
|
|
20240819,102500,209089100,26900,26900,26900,26900,6
|
|
20240819,102400,208927700,26900,26900,26900,26900,5
|
|
20240819,102300,208793200,26850,26900,26900,26850,5
|
|
20240819,102200,208658900,26850,26850,26850,26850,0
|
|
20240819,102100,208658900,26850,26850,26850,26850,14
|
|
20240819,102000,208283000,26900,26900,26900,26900,0
|
|
20240819,101900,208283000,26900,26900,26900,26900,0
|
|
20240819,101800,208283000,26900,26900,26900,26900,0
|
|
20240819,101700,208283000,26900,26900,26900,26900,27
|
|
20240819,101600,207556700,26850,26850,26850,26850,103
|
|
20240819,101500,204791150,26900,26900,26900,26900,1
|
|
20240819,101400,204764250,26900,26850,26900,26850,17
|
|
20240819,101300,204307750,26900,26900,26900,26900,35
|
|
20240819,101200,203366250,26900,26900,26900,26900,4
|
|
20240819,101100,203258650,26900,26900,26900,26900,76
|
|
20240819,101000,201214250,26900,26900,26900,26900,104
|
|
20240819,100900,198416650,26900,26900,26900,26900,0
|
|
20240819,100800,198416650,26900,26950,26950,26900,74
|
|
20240819,100700,196425950,26950,26950,26950,26950,16
|
|
20240819,100600,195994750,26900,26900,26900,26900,0
|
|
20240819,100500,195994750,26900,26950,26950,26900,15
|
|
20240819,100400,195590550,26900,26900,26900,26900,2
|
|
20240819,100300,195536750,26950,26950,26950,26950,12
|
|
20240819,100200,195213350,26950,26950,26950,26950,0
|
|
20240819,100100,195213350,26950,26950,26950,26950,11
|
|
20240819,100000,194916900,26900,26900,26900,26900,4
|
|
20240819,095900,194809300,26950,26950,26950,26950,10
|
|
20240819,095800,194539800,26950,26950,26950,26950,15
|
|
20240819,095700,194135550,26900,26900,26900,26900,28
|
|
20240819,095600,193382350,26950,26900,26950,26900,18
|
|
20240819,095500,192897550,26900,26900,26900,26900,0
|
|
20240819,095400,192897550,26900,26900,26900,26900,5
|
|
20240819,095300,192763050,26900,26850,26900,26850,19
|
|
20240819,095200,192252150,26850,26850,26850,26850,0
|
|
20240819,095100,192252150,26850,26850,26850,26850,0
|
|
20240819,095000,192252150,26850,26850,26850,26850,17
|
|
20240819,094900,191795700,26850,26850,26850,26850,125
|
|
20240819,094800,188439450,26850,26800,26850,26800,18
|
|
20240819,094700,187956200,26750,26800,26800,26750,1891
|
|
20240819,094600,137340800,26850,26850,26850,26850,10
|
|
20240819,094500,137072300,26850,26800,26850,26800,6
|
|
20240819,094400,136911400,26850,26850,26850,26850,94
|
|
20240819,094300,134387500,26900,26900,26900,26900,0
|
|
20240819,094200,134387500,26900,26900,26900,26900,0
|
|
20240819,094100,134387500,26900,26900,26900,26900,71
|
|
20240819,094000,132477600,26900,26900,26900,26900,0
|
|
20240819,093900,132477600,26900,26900,26900,26900,1
|
|
20240819,093800,132450700,26850,26850,26850,26850,5
|
|
20240819,093700,132316450,26850,26850,26850,26850,4
|
|
20240819,093600,132209050,26750,26900,26900,26750,837
|
|
20240819,093500,109781850,26900,26900,26900,26900,10
|
|
20240819,093400,109512850,26900,26900,26900,26900,441
|
|
20240819,093300,97649950,26950,26950,26950,26950,5
|
|
20240819,093200,97515200,26900,26900,26900,26900,4
|
|
20240819,093100,97407600,26900,26900,26900,26900,7
|
|
20240819,093000,97219300,26900,26900,26950,26900,39
|
|
20240819,092900,96169100,26900,26900,26900,26900,15
|
|
20240819,092800,95765600,26950,26900,26950,26900,9
|
|
20240819,092700,95523250,26950,26900,26950,26900,23
|
|
20240819,092600,94903600,26950,26950,26950,26950,2
|
|
20240819,092500,94849700,26950,26900,26950,26900,23
|
|
20240819,092400,94230050,26950,26950,26950,26950,20
|
|
20240819,092300,93691050,26900,26850,26900,26850,223
|
|
20240819,092200,87702850,26850,26850,26850,26850,27
|
|
20240819,092100,86977900,26850,26850,26850,26850,4
|
|
20240819,092000,86870500,26850,26850,26850,26850,24
|
|
20240819,091900,86226100,26800,26850,26850,26800,10
|
|
20240819,091800,85957850,26800,26800,26800,26800,113
|
|
20240819,091700,82929450,26750,26750,26750,26750,0
|
|
20240819,091600,82929450,26750,26750,26750,26750,944
|
|
20240819,091500,57677450,26800,26800,26800,26800,25
|
|
20240819,091400,57007450,26750,26800,26800,26750,82
|
|
20240819,091300,54813800,26800,26750,26800,26750,43
|
|
20240819,091200,53662350,26750,26750,26750,26750,0
|
|
20240819,091100,53662350,26750,26750,26750,26750,0
|
|
20240819,091000,53662350,26750,26750,26750,26700,196
|
|
20240819,090900,48419550,26750,26750,26750,26750,100
|
|
20240819,090800,45744550,26750,26750,26750,26750,92
|
|
20240819,090700,43283550,26750,26750,26800,26750,581
|
|
20240819,090600,27741750,26800,26800,26800,26750,83
|
|
20240819,090500,25517550,26750,26750,26800,26750,191
|
|
20240819,090400,20399550,26800,26800,26800,26800,199
|
|
20240819,090300,15066350,26800,26850,26850,26800,85
|
|
20240819,090200,12787950,26850,26900,26900,26850,119
|
|
20240819,090100,9587050,26950,26950,26950,26950,93
|
|
20240819,090000,7080700,27000,27100,27100,27000,262
|