587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,184400,1439743150,28400,28400,28400,28400,800
|
|
20240822,184300,1439743150,28400,28400,28400,28400,0
|
|
20240822,184200,1439743150,28400,28400,28400,28400,0
|
|
20240822,184100,1439743150,28400,28400,28400,28400,0
|
|
20240822,184000,1439743150,28400,28400,28400,28400,0
|
|
20240822,183900,1439743150,28400,28400,28400,28400,0
|
|
20240822,183800,1439743150,28400,28400,28400,28400,0
|
|
20240822,183700,1439743150,28400,28400,28400,28400,0
|
|
20240822,183600,1439743150,28400,28400,28400,28400,0
|
|
20240822,183500,1439743150,28400,28400,28400,28400,0
|
|
20240822,183400,1439743150,28400,28400,28400,28400,0
|
|
20240822,183300,1439743150,28400,28400,28400,28400,0
|
|
20240822,183200,1439743150,28400,28400,28400,28400,0
|
|
20240822,183100,1439743150,28400,28400,28400,28400,0
|
|
20240822,183000,1439743150,28400,28400,28400,28400,0
|
|
20240822,182900,1439743150,28400,28400,28400,28400,0
|
|
20240822,182800,1439743150,28400,28400,28400,28400,0
|
|
20240822,182700,1439743150,28400,28400,28400,28400,0
|
|
20240822,182600,1439743150,28400,28400,28400,28400,0
|
|
20240822,182500,1439743150,28400,28400,28400,28400,0
|
|
20240822,182400,1439743150,28400,28400,28400,28400,0
|
|
20240822,182300,1439743150,28400,28400,28400,28400,0
|
|
20240822,182200,1439743150,28400,28400,28400,28400,0
|
|
20240822,182100,1439743150,28400,28400,28400,28400,0
|
|
20240822,182000,1439743150,28400,28400,28400,28400,0
|
|
20240822,181900,1439743150,28400,28400,28400,28400,0
|
|
20240822,181800,1439743150,28400,28400,28400,28400,0
|
|
20240822,181700,1439743150,28400,28400,28400,28400,0
|
|
20240822,181600,1439743150,28400,28400,28400,28400,0
|
|
20240822,181500,1439743150,28400,28400,28400,28400,0
|
|
20240822,181400,1439743150,28400,28400,28400,28400,800
|
|
20240822,181300,1439743150,28400,28400,28400,28400,0
|
|
20240822,181200,1439743150,28400,28400,28400,28400,0
|
|
20240822,181100,1439743150,28400,28400,28400,28400,0
|
|
20240822,181000,1439743150,28400,28400,28400,28400,0
|
|
20240822,180900,1439743150,28400,28400,28400,28400,0
|
|
20240822,180800,1439743150,28400,28400,28400,28400,0
|
|
20240822,180700,1439743150,28400,28400,28400,28400,0
|
|
20240822,180600,1439743150,28400,28400,28400,28400,0
|
|
20240822,180500,1439743150,28400,28400,28400,28400,0
|
|
20240822,180400,1439743150,28400,28400,28400,28400,0
|
|
20240822,180300,1439743150,28400,28400,28400,28400,0
|
|
20240822,180200,1439743150,28400,28400,28400,28400,0
|
|
20240822,180100,1439743150,28400,28400,28400,28400,0
|
|
20240822,180000,1439743150,28400,28400,28400,28400,0
|
|
20240822,175900,1439743150,28400,28400,28400,28400,0
|
|
20240822,175800,1439743150,28400,28400,28400,28400,0
|
|
20240822,175700,1439743150,28400,28400,28400,28400,0
|
|
20240822,175600,1439743150,28400,28400,28400,28400,0
|
|
20240822,175500,1439743150,28400,28400,28400,28400,0
|
|
20240822,175400,1439743150,28400,28400,28400,28400,0
|
|
20240822,175300,1439743150,28400,28400,28400,28400,0
|
|
20240822,175200,1439743150,28400,28400,28400,28400,0
|
|
20240822,175100,1439743150,28400,28400,28400,28400,0
|
|
20240822,175000,1439743150,28400,28400,28400,28400,0
|
|
20240822,174900,1439743150,28400,28400,28400,28400,0
|
|
20240822,174800,1439743150,28400,28400,28400,28400,0
|
|
20240822,174700,1439743150,28400,28400,28400,28400,0
|
|
20240822,174600,1439743150,28400,28400,28400,28400,0
|
|
20240822,174500,1439743150,28400,28400,28400,28400,0
|
|
20240822,174400,1439743150,28400,28400,28400,28400,800
|
|
20240822,174300,1439743150,28400,28400,28400,28400,0
|
|
20240822,174200,1439743150,28400,28400,28400,28400,0
|
|
20240822,174100,1439743150,28400,28400,28400,28400,0
|
|
20240822,174000,1439743150,28400,28400,28400,28400,0
|
|
20240822,173900,1439743150,28400,28400,28400,28400,0
|
|
20240822,173800,1439743150,28400,28400,28400,28400,0
|
|
20240822,173700,1439743150,28400,28400,28400,28400,0
|
|
20240822,173600,1439743150,28400,28400,28400,28400,0
|
|
20240822,173500,1439743150,28400,28400,28400,28400,0
|
|
20240822,173400,1439743150,28400,28400,28400,28400,0
|
|
20240822,173300,1439743150,28400,28400,28400,28400,0
|
|
20240822,173200,1439743150,28400,28400,28400,28400,0
|
|
20240822,173100,1439743150,28400,28400,28400,28400,0
|
|
20240822,173000,1439743150,28400,28400,28400,28400,0
|
|
20240822,172900,1439743150,28400,28400,28400,28400,0
|
|
20240822,172800,1439743150,28400,28400,28400,28400,0
|
|
20240822,172700,1439743150,28400,28400,28400,28400,0
|
|
20240822,172600,1439743150,28400,28400,28400,28400,0
|
|
20240822,172500,1439743150,28400,28400,28400,28400,0
|
|
20240822,172400,1439743150,28400,28400,28400,28400,0
|
|
20240822,172300,1439743150,28400,28400,28400,28400,0
|
|
20240822,172200,1439743150,28400,28400,28400,28400,0
|
|
20240822,172100,1439743150,28400,28400,28400,28400,0
|
|
20240822,172000,1439743150,28400,28400,28400,28400,0
|
|
20240822,171900,1439743150,28400,28400,28400,28400,0
|
|
20240822,171800,1439743150,28400,28400,28400,28400,0
|
|
20240822,171700,1439743150,28400,28400,28400,28400,0
|
|
20240822,171600,1439743150,28400,28400,28400,28400,0
|
|
20240822,171500,1439743150,28400,28400,28400,28400,0
|
|
20240822,171400,1439743150,28400,28400,28400,28400,800
|
|
20240822,171300,1439743150,28400,28400,28400,28400,0
|
|
20240822,171200,1439743150,28400,28400,28400,28400,0
|
|
20240822,171100,1439743150,28400,28400,28400,28400,0
|
|
20240822,171000,1439743150,28400,28400,28400,28400,0
|
|
20240822,170900,1439743150,28400,28400,28400,28400,0
|
|
20240822,170800,1439743150,28400,28400,28400,28400,0
|
|
20240822,170700,1439743150,28400,28400,28400,28400,0
|
|
20240822,170600,1439743150,28400,28400,28400,28400,0
|
|
20240822,170500,1439743150,28400,28400,28400,28400,0
|
|
20240822,170400,1439743150,28400,28400,28400,28400,0
|
|
20240822,170300,1439743150,28400,28400,28400,28400,0
|
|
20240822,170200,1439743150,28400,28400,28400,28400,0
|
|
20240822,170100,1439743150,28400,28400,28400,28400,0
|
|
20240822,170000,1439743150,28400,28400,28400,28400,0
|
|
20240822,165900,1439743150,28400,28400,28400,28400,0
|
|
20240822,165800,1439743150,28400,28400,28400,28400,0
|
|
20240822,165700,1439743150,28400,28400,28400,28400,0
|
|
20240822,165600,1439743150,28400,28400,28400,28400,0
|
|
20240822,165500,1439743150,28400,28400,28400,28400,0
|
|
20240822,165400,1439743150,28400,28400,28400,28400,0
|
|
20240822,165300,1439743150,28400,28400,28400,28400,0
|
|
20240822,165200,1439743150,28400,28400,28400,28400,0
|
|
20240822,165100,1439743150,28400,28400,28400,28400,0
|
|
20240822,165000,1439743150,28400,28400,28400,28400,0
|
|
20240822,164900,1439743150,28400,28400,28400,28400,0
|
|
20240822,164800,1439743150,28400,28400,28400,28400,0
|
|
20240822,164700,1439743150,28400,28400,28400,28400,0
|
|
20240822,164600,1439743150,28400,28400,28400,28400,0
|
|
20240822,164500,1439743150,28400,28400,28400,28400,0
|
|
20240822,164400,1439743150,28400,28400,28400,28400,800
|
|
20240822,164300,1439743150,28400,28400,28400,28400,0
|
|
20240822,164200,1439743150,28400,28400,28400,28400,0
|
|
20240822,164100,1439743150,28400,28400,28400,28400,0
|
|
20240822,164000,1439743150,28400,28400,28400,28400,0
|
|
20240822,163900,1439743150,28400,28400,28400,28400,0
|
|
20240822,163800,1439743150,28400,28400,28400,28400,0
|
|
20240822,163700,1439743150,28400,28400,28400,28400,0
|
|
20240822,163600,1439743150,28400,28400,28400,28400,0
|
|
20240822,163500,1439743150,28400,28400,28400,28400,0
|
|
20240822,163400,1439743150,28400,28400,28400,28400,0
|
|
20240822,163300,1439743150,28400,28400,28400,28400,0
|
|
20240822,163200,1439743150,28400,28400,28400,28400,0
|
|
20240822,163100,1439743150,28400,28400,28400,28400,0
|
|
20240822,163000,1439743150,28400,28400,28400,28400,0
|
|
20240822,162900,1439743150,28400,28400,28400,28400,0
|
|
20240822,162800,1439743150,28400,28400,28400,28400,0
|
|
20240822,162700,1439743150,28400,28400,28400,28400,0
|
|
20240822,162600,1439743150,28400,28400,28400,28400,0
|
|
20240822,162500,1439743150,28400,28400,28400,28400,0
|
|
20240822,162400,1439743150,28400,28400,28400,28400,0
|
|
20240822,162300,1439743150,28400,28400,28400,28400,0
|
|
20240822,162200,1439743150,28400,28400,28400,28400,0
|
|
20240822,162100,1439743150,28400,28400,28400,28400,0
|
|
20240822,162000,1439743150,28400,28400,28400,28400,0
|
|
20240822,161900,1439743150,28400,28400,28400,28400,0
|
|
20240822,161800,1439743150,28400,28400,28400,28400,0
|
|
20240822,161700,1439743150,28400,28400,28400,28400,0
|
|
20240822,161600,1439743150,28400,28400,28400,28400,0
|
|
20240822,161500,1439743150,28400,28400,28400,28400,0
|
|
20240822,161400,1439743150,28400,28400,28400,28400,800
|
|
20240822,161300,1439743150,28400,28400,28400,28400,0
|
|
20240822,161200,1439743150,28400,28400,28400,28400,0
|
|
20240822,161100,1439743150,28400,28400,28400,28400,0
|
|
20240822,161000,1439743150,28400,28400,28400,28400,0
|
|
20240822,160900,1439743150,28400,28400,28400,28400,0
|
|
20240822,160800,1439743150,28400,28400,28400,28400,0
|
|
20240822,160700,1439743150,28400,28400,28400,28400,0
|
|
20240822,160600,1439743150,28400,28400,28400,28400,0
|
|
20240822,160500,1439743150,28400,28400,28400,28400,0
|
|
20240822,160400,1439743150,28400,28400,28400,28400,0
|
|
20240822,160300,1439743150,28400,28400,28400,28400,0
|
|
20240822,160200,1439743150,28400,28400,28400,28400,0
|
|
20240822,160100,1439743150,28400,28400,28400,28400,0
|
|
20240822,160000,1439743150,28400,28400,28400,28400,0
|
|
20240822,155900,1439743150,28400,28400,28400,28400,0
|
|
20240822,155800,1439743150,28400,28400,28400,28400,0
|
|
20240822,155700,1439743150,28400,28400,28400,28400,0
|
|
20240822,155600,1439743150,28400,28400,28400,28400,0
|
|
20240822,155500,1439743150,28400,28400,28400,28400,0
|
|
20240822,155400,1439743150,28400,28400,28400,28400,0
|
|
20240822,155300,1439743150,28400,28400,28400,28400,0
|
|
20240822,155200,1439743150,28400,28400,28400,28400,0
|
|
20240822,155100,1439743150,28400,28400,28400,28400,0
|
|
20240822,155000,1439743150,28400,28400,28400,28400,0
|
|
20240822,154900,1439743150,28400,28400,28400,28400,0
|
|
20240822,154800,1439743150,28400,28400,28400,28400,0
|
|
20240822,154700,1439743150,28400,28400,28400,28400,0
|
|
20240822,154600,1439743150,28400,28400,28400,28400,0
|
|
20240822,154500,1439743150,28400,28400,28400,28400,0
|
|
20240822,154400,1439743150,28400,28400,28400,28400,800
|
|
20240822,154300,1439743150,28400,28400,28400,28400,0
|
|
20240822,154200,1439743150,28400,28400,28400,28400,0
|
|
20240822,154100,1439743150,28400,28400,28400,28400,0
|
|
20240822,154000,1439743150,28400,28400,28400,28400,0
|
|
20240822,153900,1439743150,28400,28400,28400,28400,0
|
|
20240822,153800,1439743150,28400,28400,28400,28400,0
|
|
20240822,153700,1439743150,28400,28400,28400,28400,0
|
|
20240822,153600,1439743150,28400,28400,28400,28400,0
|
|
20240822,153500,1439743150,28400,28400,28400,28400,0
|
|
20240822,153400,1439743150,28400,28400,28400,28400,0
|
|
20240822,153300,1439743150,28400,28400,28400,28400,0
|
|
20240822,153200,1439743150,28400,28400,28400,28400,0
|
|
20240822,153100,1439743150,28400,28400,28400,28400,0
|
|
20240822,153000,1439743150,28400,28400,28400,28400,800
|
|
20240822,152900,1417023150,28350,28350,28350,28350,0
|
|
20240822,152800,1417023150,28350,28350,28350,28350,0
|
|
20240822,152700,1417023150,28350,28350,28350,28350,0
|
|
20240822,152600,1417023150,28350,28350,28350,28350,0
|
|
20240822,152500,1417023150,28350,28350,28350,28350,0
|
|
20240822,152400,1417023150,28350,28350,28350,28350,0
|
|
20240822,152300,1417023150,28350,28350,28350,28350,0
|
|
20240822,152200,1417023150,28350,28350,28350,28350,0
|
|
20240822,152100,1417023150,28350,28350,28350,28350,0
|
|
20240822,152000,1417023150,28350,28350,28350,28350,0
|
|
20240822,151900,1417023150,28350,28200,28350,28200,411
|
|
20240822,151800,1405422450,28200,28000,28200,27950,1516
|
|
20240822,151700,1362904500,28000,28100,28100,28000,339
|
|
20240822,151600,1353404550,28100,28150,28150,28100,196
|
|
20240822,151500,1347888650,28150,28200,28200,28000,1464
|
|
20240822,151400,1306771650,28200,28200,28200,28200,62
|
|
20240822,151300,1305023250,28200,28200,28200,28200,15
|
|
20240822,151200,1304600250,28200,28200,28200,28100,177
|
|
20240822,151100,1299616450,28200,28200,28200,28200,56
|
|
20240822,151000,1298037250,28200,28150,28200,28150,226
|
|
20240822,150900,1291674100,28200,28200,28200,28200,67
|
|
20240822,150800,1289784700,28200,28150,28200,28150,241
|
|
20240822,150700,1283000300,28150,28200,28200,28150,221
|
|
20240822,150600,1276776300,28200,28200,28250,28150,83
|
|
20240822,150500,1274435600,28200,28250,28250,28200,131
|
|
20240822,150400,1270739750,28250,28250,28300,28250,164
|
|
20240822,150300,1266104200,28250,28250,28250,28250,28
|
|
20240822,150200,1265313200,28250,28200,28250,28200,66
|
|
20240822,150100,1263448950,28250,28200,28250,28200,356
|
|
20240822,150000,1253409700,28150,28200,28200,28150,16
|
|
20240822,145900,1252958600,28200,28250,28250,28150,136
|
|
20240822,145800,1249123550,28250,28200,28250,28200,23
|
|
20240822,145700,1248474200,28200,28250,28250,28200,193
|
|
20240822,145600,1243028250,28250,28250,28250,28200,61
|
|
20240822,145500,1241305050,28250,28200,28250,28200,88
|
|
20240822,145400,1238822100,28250,28250,28250,28250,71
|
|
20240822,145300,1236816350,28250,28250,28250,28250,7
|
|
20240822,145200,1236618600,28250,28200,28250,28200,90
|
|
20240822,145100,1234077350,28200,28200,28250,28200,79
|
|
20240822,145000,1231845950,28200,28250,28250,28200,8
|
|
20240822,144900,1231620100,28250,28200,28250,28200,62
|
|
20240822,144800,1229868700,28150,28150,28250,28150,229
|
|
20240822,144700,1223419750,28250,28250,28250,28200,70
|
|
20240822,144600,1221442550,28250,28200,28250,28200,56
|
|
20240822,144500,1219860650,28250,28150,28250,28150,23
|
|
20240822,144400,1219211050,28250,28200,28250,28150,344
|
|
20240822,144300,1209497850,28250,28250,28250,28200,654
|
|
20240822,144200,1191022400,28200,28200,28250,28200,28
|
|
20240822,144100,1190232050,28150,28200,28200,28150,166
|
|
20240822,144000,1185554500,28200,28200,28200,28150,44
|
|
20240822,143900,1184314900,28150,28200,28200,28150,59
|
|
20240822,143800,1182651200,28200,28100,28200,28100,120
|
|
20240822,143700,1179277800,28000,28200,28250,28000,1116
|
|
20240822,143600,1147951650,28250,28250,28250,28250,61
|
|
20240822,143500,1146228400,28250,28250,28250,28200,69
|
|
20240822,143400,1144281700,28250,28250,28250,28250,69
|
|
20240822,143300,1142332450,28250,28250,28250,28200,69
|
|
20240822,143200,1140383300,28250,28200,28250,28150,11
|
|
20240822,143100,1140073000,28250,28250,28250,28250,70
|
|
20240822,143000,1138095500,28200,28150,28250,28150,22
|
|
20240822,142900,1137474400,28250,28300,28300,28200,174
|
|
20240822,142800,1132561950,28300,28300,28300,28200,71
|
|
20240822,142700,1130552950,28250,28300,28300,28250,27
|
|
20240822,142600,1129788900,28200,28250,28250,28200,63
|
|
20240822,142500,1128009350,28300,28200,28300,28100,577
|
|
20240822,142400,1111715800,28250,28300,28300,28250,73
|
|
20240822,142300,1109652800,28200,28250,28250,28200,115
|
|
20240822,142200,1106406850,28250,28250,28250,28250,7
|
|
20240822,142100,1106209100,28300,28250,28300,28250,133
|
|
20240822,142000,1102448300,28300,28300,28300,28300,11
|
|
20240822,141900,1102137000,28150,28250,28250,28150,328
|
|
20240822,141800,1092888900,28250,28250,28250,28250,65
|
|
20240822,141700,1091052650,28250,28250,28250,28250,12
|
|
20240822,141600,1090713650,28250,28250,28250,28200,110
|
|
20240822,141500,1087608200,28250,28250,28250,28250,23
|
|
20240822,141400,1086958450,28200,28150,28200,28150,86
|
|
20240822,141300,1084534750,28200,28150,28200,28150,95
|
|
20240822,141200,1081859950,28150,28100,28150,28050,180
|
|
20240822,141100,1076805900,28150,28250,28300,28100,971
|
|
20240822,141000,1049457250,28300,28300,28300,28300,15
|
|
20240822,140900,1049032750,28300,28250,28300,28250,76
|
|
20240822,140800,1046882150,28300,28300,28300,28300,70
|
|
20240822,140700,1044901150,28250,28300,28300,28250,76
|
|
20240822,140600,1042754100,28300,28250,28300,28250,80
|
|
20240822,140500,1040490450,28250,28350,28350,28250,195
|
|
20240822,140400,1034980150,28350,28350,28350,28300,64
|
|
20240822,140300,1033166000,28350,28350,28350,28300,72
|
|
20240822,140200,1031125050,28350,28350,28350,28300,21
|
|
20240822,140100,1030529750,28350,28350,28350,28300,71
|
|
20240822,140000,1028517150,28350,28300,28350,28250,17
|
|
20240822,135900,1028036100,28350,28250,28350,28250,423
|
|
20240822,135800,1016065250,28250,28300,28300,28250,153
|
|
20240822,135700,1011739800,28300,28300,28300,28300,14
|
|
20240822,135600,1011343600,28300,28300,28300,28250,124
|
|
20240822,135500,1007837100,28350,28300,28350,28300,22
|
|
20240822,135400,1007213450,28350,28300,28350,28250,438
|
|
20240822,135300,994817050,28300,28250,28300,28250,56
|
|
20240822,135200,993234700,28250,28250,28300,28200,193
|
|
20240822,135100,987782950,28300,28300,28300,28250,80
|
|
20240822,135000,985519000,28250,28250,28300,28250,10
|
|
20240822,134900,985236350,28300,28250,28300,28250,72
|
|
20240822,134800,983199100,28250,28250,28300,28250,161
|
|
20240822,134700,978650550,28250,28250,28250,28250,67
|
|
20240822,134600,976757800,28250,28250,28250,28250,55
|
|
20240822,134500,975204050,28250,28250,28300,28250,151
|
|
20240822,134400,970937200,28300,28300,28300,28300,66
|
|
20240822,134300,969069400,28300,28300,28300,28200,59
|
|
20240822,134200,967399900,28250,28300,28300,28250,31
|
|
20240822,134100,966522650,28250,28300,28300,28250,68
|
|
20240822,134000,964598450,28250,28300,28300,28250,18
|
|
20240822,133900,964089450,28300,28250,28300,28250,70
|
|
20240822,133800,962108850,28250,28250,28250,28200,75
|
|
20240822,133700,959990250,28250,28250,28250,28250,14
|
|
20240822,133600,959594750,28300,28250,28300,28200,108
|
|
20240822,133500,956543200,28250,28250,28300,28200,129
|
|
20240822,133400,952899100,28250,28250,28250,28250,63
|
|
20240822,133300,951119350,28250,28250,28250,28250,105
|
|
20240822,133200,948153100,28250,28250,28250,28250,28
|
|
20240822,133100,947362100,28250,28250,28250,28250,65
|
|
20240822,133000,945525850,28200,28200,28200,28200,234
|
|
20240822,132900,938927050,28150,28200,28200,28150,6
|
|
20240822,132800,938757900,28200,28200,28200,28150,70
|
|
20240822,132700,936784150,28200,28150,28200,28150,27
|
|
20240822,132600,936023000,28200,28200,28200,28150,65
|
|
20240822,132500,934190050,28200,28200,28200,28150,65
|
|
20240822,132400,932357350,28200,28150,28200,28150,41
|
|
20240822,132300,931202350,28200,28150,28200,28150,174
|
|
20240822,132200,926304100,28150,28200,28200,28100,9
|
|
20240822,132100,926050650,28200,28200,28200,28150,77
|
|
20240822,132000,923879500,28200,28150,28200,28150,71
|
|
20240822,131900,921880600,28150,28150,28150,28150,22
|
|
20240822,131800,921261300,28150,28150,28150,28100,61
|
|
20240822,131700,919544300,28150,28050,28150,28050,120
|
|
20240822,131600,916176700,28000,28050,28100,27900,378
|
|
20240822,131500,905613800,28050,28100,28100,28000,274
|
|
20240822,131400,897929500,28000,28000,28000,28000,0
|
|
20240822,131300,897929500,28000,28100,28100,28000,75
|
|
20240822,131200,895822200,28000,28100,28100,28000,28
|
|
20240822,131100,895036550,28100,28100,28100,28100,50
|
|
20240822,131000,893631550,28100,28100,28100,28050,79
|
|
20240822,130900,891411800,28000,28100,28100,28000,115
|
|
20240822,130800,888190300,28100,28100,28100,28050,69
|
|
20240822,130700,886251600,28100,28050,28100,28050,157
|
|
20240822,130600,881847500,28050,28000,28050,28000,551
|
|
20240822,130500,866418400,28000,28000,28000,28000,62
|
|
20240822,130400,864682400,28000,28000,28000,28000,7
|
|
20240822,130300,864486400,28000,28000,28000,28000,13
|
|
20240822,130200,864122400,27950,28000,28000,27950,11
|
|
20240822,130100,863814450,28000,27950,28000,27950,16
|
|
20240822,130000,863366900,27950,27950,27950,27950,1
|
|
20240822,125900,863338950,27950,27950,27950,27950,10
|
|
20240822,125800,863059450,27850,27950,27950,27850,67
|
|
20240822,125700,861191800,27900,27900,27900,27900,70
|
|
20240822,125600,859238800,28000,27950,28000,27950,16
|
|
20240822,125500,858791000,27900,28000,28000,27900,220
|
|
20240822,125400,852652300,28000,28000,28000,28000,0
|
|
20240822,125300,852652300,28000,28000,28000,28000,1
|
|
20240822,125200,852624300,28000,28000,28000,28000,6
|
|
20240822,125100,852456300,27900,27900,27900,27900,5
|
|
20240822,125000,852316800,28000,28000,28000,28000,0
|
|
20240822,124900,852316800,28000,28000,28000,28000,7
|
|
20240822,124800,852120800,27950,27900,27950,27900,117
|
|
20240822,124700,848855650,27900,27900,27900,27900,124
|
|
20240822,124600,845396050,27950,27950,27950,27950,7
|
|
20240822,124500,845200400,27950,27950,27950,27950,2
|
|
20240822,124400,845144500,27950,27950,27950,27950,0
|
|
20240822,124300,845144500,27950,27950,27950,27950,7
|
|
20240822,124200,844948850,27950,27950,27950,27950,0
|
|
20240822,124100,844948850,27950,27950,27950,27950,0
|
|
20240822,124000,844948850,27950,27950,28000,27950,36
|
|
20240822,123900,843942350,28000,28000,28000,27950,259
|
|
20240822,123800,836702950,28000,28000,28000,28000,1
|
|
20240822,123700,836674950,28000,28000,28000,28000,157
|
|
20240822,123600,832278950,28000,28000,28000,28000,2
|
|
20240822,123500,832222950,27950,28000,28000,27950,10
|
|
20240822,123400,831943400,28000,28000,28000,27950,165
|
|
20240822,123300,827324400,28000,28000,28000,28000,9
|
|
20240822,123200,827072400,27950,27950,27950,27950,5
|
|
20240822,123100,826932650,27950,28000,28000,27950,25
|
|
20240822,123000,826233550,28000,28000,28000,28000,0
|
|
20240822,122900,826233550,28000,27950,28000,27950,137
|
|
20240822,122800,822400050,28000,28000,28000,28000,7
|
|
20240822,122700,822204050,27950,28000,28000,27950,130
|
|
20240822,122600,818569050,28000,28000,28000,28000,0
|
|
20240822,122500,818569050,28000,28000,28000,28000,6
|
|
20240822,122400,818401050,28000,28000,28000,28000,5
|
|
20240822,122300,818261050,28000,28000,28000,28000,0
|
|
20240822,122200,818261050,28000,28000,28000,28000,7
|
|
20240822,122100,818065050,27900,27900,27900,27900,3
|
|
20240822,122000,817981350,27900,27900,27900,27900,0
|
|
20240822,121900,817981350,27900,27950,27950,27900,216
|
|
20240822,121800,811944650,27900,27900,27900,27900,92
|
|
20240822,121700,809377850,27900,27900,27900,27900,592
|
|
20240822,121600,792861050,27900,28000,28000,27900,55
|
|
20240822,121500,791325550,28000,28000,28000,28000,3
|
|
20240822,121400,791241550,28000,27900,28000,27900,13
|
|
20240822,121300,790877650,27900,27950,28000,27900,599
|
|
20240822,121200,774135950,28000,28000,28000,28000,0
|
|
20240822,121100,774135950,28000,28000,28000,28000,5
|
|
20240822,121000,773995950,28000,28000,28000,28000,7
|
|
20240822,120900,773799950,27950,27950,27950,27950,0
|
|
20240822,120800,773799950,27950,27950,27950,27950,2
|
|
20240822,120700,773744050,28000,27950,28000,27950,9
|
|
20240822,120600,773492100,28000,28000,28000,28000,0
|
|
20240822,120500,773492100,28000,28000,28000,28000,0
|
|
20240822,120400,773492100,28000,28000,28000,28000,7
|
|
20240822,120300,773296100,28000,28000,28000,28000,0
|
|
20240822,120200,773296100,28000,28000,28000,28000,5
|
|
20240822,120100,773156100,28000,28000,28000,28000,7
|
|
20240822,120000,772960100,27950,27950,27950,27950,37
|
|
20240822,115900,771925950,28000,28000,28000,28000,7
|
|
20240822,115800,771729950,28000,28000,28000,28000,6
|
|
20240822,115700,771561950,27950,27950,27950,27950,0
|
|
20240822,115600,771561950,27950,27950,27950,27950,75
|
|
20240822,115500,769465700,28000,27950,28000,27950,9
|
|
20240822,115400,769213750,27950,27950,27950,27950,0
|
|
20240822,115300,769213750,27950,27950,27950,27950,6
|
|
20240822,115200,769046050,28000,28000,28000,28000,7
|
|
20240822,115100,768850050,28000,28000,28000,28000,21
|
|
20240822,115000,768262050,28000,28000,28000,28000,39
|
|
20240822,114900,767170050,28000,27950,28000,27950,19
|
|
20240822,114800,766638650,27950,27950,27950,27950,0
|
|
20240822,114700,766638650,27950,27950,27950,27950,78
|
|
20240822,114600,764458550,27950,27950,27950,27950,115
|
|
20240822,114500,761244300,27950,27950,27950,27950,12
|
|
20240822,114400,760908900,28000,28000,28000,28000,0
|
|
20240822,114300,760908900,28000,28000,28000,28000,7
|
|
20240822,114200,760712900,27950,27950,27950,27950,1
|
|
20240822,114100,760684950,27950,27950,27950,27950,1
|
|
20240822,114000,760657000,28000,28000,28000,28000,7
|
|
20240822,113900,760461000,27950,27950,27950,27950,12
|
|
20240822,113800,760125600,28000,28000,28000,28000,0
|
|
20240822,113700,760125600,28000,27950,28000,27950,125
|
|
20240822,113600,756626450,27900,27950,27950,27900,211
|
|
20240822,113500,750739300,27900,27950,27950,27900,15
|
|
20240822,113400,750320150,27950,27950,27950,27950,109
|
|
20240822,113300,747273600,28000,28000,28000,28000,0
|
|
20240822,113200,747273600,28000,28000,28000,28000,0
|
|
20240822,113100,747273600,28000,28000,28000,28000,6
|
|
20240822,113000,747105600,27950,27950,27950,27950,108
|
|
20240822,112900,744087000,28000,28000,28000,28000,2
|
|
20240822,112800,744031000,28000,28000,28000,28000,7
|
|
20240822,112700,743835000,28000,28000,28000,28000,0
|
|
20240822,112600,743835000,28000,28000,28000,28000,0
|
|
20240822,112500,743835000,28000,27950,28000,27950,52
|
|
20240822,112400,742381250,27950,28000,28000,27950,55
|
|
20240822,112300,740841450,28000,28000,28000,28000,0
|
|
20240822,112200,740841450,28000,28000,28000,28000,7
|
|
20240822,112100,740645450,27950,27950,27950,27950,0
|
|
20240822,112000,740645450,27950,28000,28000,27950,22
|
|
20240822,111900,740029700,28050,27950,28050,27950,65
|
|
20240822,111800,738212350,27950,28050,28050,27950,140
|
|
20240822,111700,734293100,28000,28000,28000,28000,66
|
|
20240822,111600,732445100,28050,28050,28050,28050,7
|
|
20240822,111500,732248750,28000,28000,28000,28000,0
|
|
20240822,111400,732248750,28000,28000,28000,28000,5
|
|
20240822,111300,732108750,28000,27900,28000,27900,370
|
|
20240822,111200,721783550,28000,28000,28000,27950,512
|
|
20240822,111100,707469650,28000,28000,28000,28000,101
|
|
20240822,111000,704641650,28050,28050,28050,28050,7
|
|
20240822,110900,704445300,28050,28050,28050,28050,50
|
|
20240822,110800,703042800,28050,28050,28050,28050,7
|
|
20240822,110700,702846450,28100,28100,28100,28100,0
|
|
20240822,110600,702846450,28100,28100,28100,28100,1
|
|
20240822,110500,702818350,28100,28100,28100,28100,6
|
|
20240822,110400,702649750,28000,28000,28000,28000,99
|
|
20240822,110300,699877750,28000,28000,28000,28000,0
|
|
20240822,110200,699877750,28000,28100,28100,28000,68
|
|
20240822,110100,697973050,28000,28000,28000,28000,2
|
|
20240822,110000,697917050,28100,28100,28100,28100,0
|
|
20240822,105900,697917050,28100,28100,28100,28100,13
|
|
20240822,105800,697551750,28000,28000,28000,28000,0
|
|
20240822,105700,697551750,28000,28000,28100,28000,252
|
|
20240822,105600,690473800,28050,28100,28100,28050,92
|
|
20240822,105500,687892850,28100,28100,28100,28100,0
|
|
20240822,105400,687892850,28100,28100,28100,28100,1
|
|
20240822,105300,687864750,28100,28100,28100,28100,16
|
|
20240822,105200,687415150,28100,28100,28100,28100,6
|
|
20240822,105100,687246550,28100,28100,28100,28100,0
|
|
20240822,105000,687246550,28100,28050,28100,28000,59
|
|
20240822,104900,685591250,28050,28050,28050,28050,0
|
|
20240822,104800,685591250,28050,28050,28050,28050,0
|
|
20240822,104700,685591250,28050,28050,28050,28050,7
|
|
20240822,104600,685394900,28000,28000,28000,28000,200
|
|
20240822,104500,679794900,28050,28050,28050,28050,0
|
|
20240822,104400,679794900,28050,28050,28050,28050,7
|
|
20240822,104300,679598550,28000,28000,28000,28000,73
|
|
20240822,104200,677554550,27900,28000,28000,27900,181
|
|
20240822,104100,672495600,28000,28000,28000,28000,15
|
|
20240822,104000,672075600,28000,27950,28000,27950,317
|
|
20240822,103900,663214600,28000,28000,28000,28000,542
|
|
20240822,103800,648038600,28050,28050,28050,28050,6
|
|
20240822,103700,647870300,28100,28100,28100,28100,4
|
|
20240822,103600,647757900,28000,28000,28000,28000,1
|
|
20240822,103500,647729900,28100,28050,28100,28050,81
|
|
20240822,103400,645457500,28050,28050,28050,28050,3
|
|
20240822,103300,645373350,28150,28150,28150,28150,0
|
|
20240822,103200,645373350,28150,28150,28150,28150,7
|
|
20240822,103100,645176300,28100,28100,28100,28100,110
|
|
20240822,103000,642085300,28150,28150,28150,28150,1
|
|
20240822,102900,642057150,28150,28150,28150,28150,7
|
|
20240822,102800,641860100,28100,28100,28150,28100,53
|
|
20240822,102700,640370750,28100,28100,28100,28100,2
|
|
20240822,102600,640314550,28150,28150,28150,28150,12
|
|
20240822,102500,639976750,28150,28150,28150,28150,1
|
|
20240822,102400,639948600,28050,28150,28150,28050,186
|
|
20240822,102300,634729300,28150,28150,28150,28150,6
|
|
20240822,102200,634560400,28150,28150,28150,28150,240
|
|
20240822,102100,627804400,28050,28050,28050,28050,0
|
|
20240822,102000,627804400,28050,28150,28150,28050,107
|
|
20240822,101900,624802350,28050,28050,28050,28050,10
|
|
20240822,101800,624521850,28150,28150,28150,28150,7
|
|
20240822,101700,624324800,28150,28150,28150,28150,7
|
|
20240822,101600,624127750,28150,28150,28150,28150,0
|
|
20240822,101500,624127750,28150,28150,28200,28150,305
|
|
20240822,101400,615539900,28150,28150,28150,28150,18
|
|
20240822,101300,615033200,28100,28100,28100,28100,30
|
|
20240822,101200,614190200,28150,28150,28150,28150,5
|
|
20240822,101100,614049450,28150,28050,28150,28050,12
|
|
20240822,101000,613711750,28050,28050,28050,28050,23
|
|
20240822,100900,613066600,28050,28050,28050,28050,50
|
|
20240822,100800,611664100,28050,28100,28150,28050,62
|
|
20240822,100700,609924050,28100,28050,28100,28050,28
|
|
20240822,100600,609138150,28050,28000,28050,28000,9
|
|
20240822,100500,608885850,27900,27900,28050,27900,468
|
|
20240822,100400,595819650,27900,28050,28050,27900,1082
|
|
20240822,100300,565561000,28000,28000,28050,28000,726
|
|
20240822,100200,545232800,28050,28050,28150,28050,308
|
|
20240822,100100,536592700,28050,28050,28050,28050,1
|
|
20240822,100000,536564650,28050,28200,28200,28050,962
|
|
20240822,095900,509574050,28100,28050,28150,28050,200
|
|
20240822,095800,503954500,28100,28100,28100,28100,455
|
|
20240822,095700,491169000,28100,28100,28100,28100,215
|
|
20240822,095600,485127500,28100,28150,28150,28100,206
|
|
20240822,095500,479338350,28150,28200,28200,28100,910
|
|
20240822,095400,453704150,28250,28250,28250,28250,164
|
|
20240822,095300,449071150,28250,28250,28250,28250,7
|
|
20240822,095200,448873400,28200,28200,28200,28200,0
|
|
20240822,095100,448873400,28200,28200,28200,28200,123
|
|
20240822,095000,445404800,28250,28250,28300,28250,130
|
|
20240822,094900,441731950,28250,28300,28300,28200,25
|
|
20240822,094800,441026600,28300,28300,28300,28300,189
|
|
20240822,094700,435677900,28300,28250,28300,28250,38
|
|
20240822,094600,434604050,28250,28250,28250,28250,26
|
|
20240822,094500,433869550,28250,28250,28250,28250,79
|
|
20240822,094400,431637800,28250,28200,28250,28200,110
|
|
20240822,094300,428535500,28200,28200,28200,28200,119
|
|
20240822,094200,425179700,28200,28250,28300,28200,123
|
|
20240822,094100,421709800,28250,28250,28250,28150,357
|
|
20240822,094000,411633700,28300,28300,28300,28300,94
|
|
20240822,093900,408973500,28300,28300,28300,28300,12
|
|
20240822,093800,408633900,28300,28300,28300,28300,7
|
|
20240822,093700,408435800,28250,28200,28250,28200,125
|
|
20240822,093600,404907300,28150,28200,28200,28150,488
|
|
20240822,093500,391153950,28200,28200,28200,28150,393
|
|
20240822,093400,380090600,28150,28200,28200,28150,533
|
|
20240822,093300,365082450,28200,28200,28200,28200,738
|
|
20240822,093200,344270850,28250,28250,28300,28250,660
|
|
20240822,093100,325625450,28250,28250,28250,28250,665
|
|
20240822,093000,306839200,28250,28350,28350,28250,130
|
|
20240822,092900,303164950,28350,28300,28350,28250,8
|
|
20240822,092800,302938300,28300,28300,28400,28300,857
|
|
20240822,092700,278683300,28300,28350,28350,28300,37
|
|
20240822,092600,277635700,28350,28300,28350,28300,26
|
|
20240822,092500,276899550,28350,28400,28400,28350,32
|
|
20240822,092400,275992050,28350,28350,28350,28350,76
|
|
20240822,092300,273837450,28350,28350,28350,28350,95
|
|
20240822,092200,271144200,28350,28300,28350,28300,206
|
|
20240822,092100,265313700,28250,28250,28250,28250,55
|
|
20240822,092000,263759950,28250,28250,28300,28250,76
|
|
20240822,091900,261612900,28250,28300,28300,28250,613
|
|
20240822,091800,244267950,28300,28300,28300,28300,57
|
|
20240822,091700,242654850,28300,28400,28450,28300,282
|
|
20240822,091600,234647750,28450,28500,28500,28450,786
|
|
20240822,091500,212264150,28600,28550,28600,28550,10
|
|
20240822,091400,211978250,28550,28550,28550,28550,568
|
|
20240822,091300,195761850,28650,28600,28700,28600,67
|
|
20240822,091200,193842200,28700,28550,28700,28550,100
|
|
20240822,091100,190980900,28700,28700,28700,28650,61
|
|
20240822,091000,189231200,28700,28600,28700,28600,243
|
|
20240822,090900,182279300,28600,28700,28750,28600,1009
|
|
20240822,090800,153333750,28600,28600,28700,28600,474
|
|
20240822,090700,139775200,28650,28650,28700,28650,481
|
|
20240822,090600,125986100,28600,28550,28600,28550,1337
|
|
20240822,090500,87751350,28500,28550,28550,28500,60
|
|
20240822,090400,86040900,28450,28350,28450,28350,264
|
|
20240822,090300,78547750,28350,28300,28350,28300,140
|
|
20240822,090200,74582750,28350,28350,28350,28300,50
|
|
20240822,090100,73166950,28350,28700,28700,28300,2088
|
|
20240822,090000,13709650,28600,28500,28600,28500,480
|