587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,184400,1547074500,28400,28400,28400,28400,2541
|
|
20240823,184300,1547074500,28400,28400,28400,28400,0
|
|
20240823,184200,1547074500,28400,28400,28400,28400,0
|
|
20240823,184100,1547074500,28400,28400,28400,28400,0
|
|
20240823,184000,1547074500,28400,28400,28400,28400,0
|
|
20240823,183900,1547074500,28400,28400,28400,28400,0
|
|
20240823,183800,1547074500,28400,28400,28400,28400,0
|
|
20240823,183700,1547074500,28400,28400,28400,28400,0
|
|
20240823,183600,1547074500,28400,28400,28400,28400,0
|
|
20240823,183500,1547074500,28400,28400,28400,28400,0
|
|
20240823,183400,1547074500,28400,28400,28400,28400,0
|
|
20240823,183300,1547074500,28400,28400,28400,28400,0
|
|
20240823,183200,1547074500,28400,28400,28400,28400,0
|
|
20240823,183100,1547074500,28400,28400,28400,28400,0
|
|
20240823,183000,1547074500,28400,28400,28400,28400,0
|
|
20240823,182900,1547074500,28400,28400,28400,28400,0
|
|
20240823,182800,1547074500,28400,28400,28400,28400,0
|
|
20240823,182700,1547074500,28400,28400,28400,28400,0
|
|
20240823,182600,1547074500,28400,28400,28400,28400,0
|
|
20240823,182500,1547074500,28400,28400,28400,28400,0
|
|
20240823,182400,1547074500,28400,28400,28400,28400,0
|
|
20240823,182300,1547074500,28400,28400,28400,28400,0
|
|
20240823,182200,1547074500,28400,28400,28400,28400,0
|
|
20240823,182100,1547074500,28400,28400,28400,28400,0
|
|
20240823,182000,1547074500,28400,28400,28400,28400,0
|
|
20240823,181900,1547074500,28400,28400,28400,28400,0
|
|
20240823,181800,1547074500,28400,28400,28400,28400,0
|
|
20240823,181700,1547074500,28400,28400,28400,28400,0
|
|
20240823,181600,1547074500,28400,28400,28400,28400,0
|
|
20240823,181500,1547074500,28400,28400,28400,28400,0
|
|
20240823,181400,1547074500,28400,28400,28400,28400,2541
|
|
20240823,181300,1547074500,28400,28400,28400,28400,0
|
|
20240823,181200,1547074500,28400,28400,28400,28400,0
|
|
20240823,181100,1547074500,28400,28400,28400,28400,0
|
|
20240823,181000,1547074500,28400,28400,28400,28400,0
|
|
20240823,180900,1547074500,28400,28400,28400,28400,0
|
|
20240823,180800,1547074500,28400,28400,28400,28400,0
|
|
20240823,180700,1547074500,28400,28400,28400,28400,0
|
|
20240823,180600,1547074500,28400,28400,28400,28400,0
|
|
20240823,180500,1547074500,28400,28400,28400,28400,0
|
|
20240823,180400,1547074500,28400,28400,28400,28400,0
|
|
20240823,180300,1547074500,28400,28400,28400,28400,0
|
|
20240823,180200,1547074500,28400,28400,28400,28400,0
|
|
20240823,180100,1547074500,28400,28400,28400,28400,0
|
|
20240823,180000,1547074500,28400,28400,28400,28400,0
|
|
20240823,175900,1547074500,28400,28400,28400,28400,0
|
|
20240823,175800,1547074500,28400,28400,28400,28400,0
|
|
20240823,175700,1547074500,28400,28400,28400,28400,0
|
|
20240823,175600,1547074500,28400,28400,28400,28400,0
|
|
20240823,175500,1547074500,28400,28400,28400,28400,0
|
|
20240823,175400,1547074500,28400,28400,28400,28400,0
|
|
20240823,175300,1547074500,28400,28400,28400,28400,0
|
|
20240823,175200,1547074500,28400,28400,28400,28400,0
|
|
20240823,175100,1547074500,28400,28400,28400,28400,0
|
|
20240823,175000,1547074500,28400,28400,28400,28400,0
|
|
20240823,174900,1547074500,28400,28400,28400,28400,0
|
|
20240823,174800,1547074500,28400,28400,28400,28400,0
|
|
20240823,174700,1547074500,28400,28400,28400,28400,0
|
|
20240823,174600,1547074500,28400,28400,28400,28400,0
|
|
20240823,174500,1547074500,28400,28400,28400,28400,0
|
|
20240823,174400,1547074500,28400,28400,28400,28400,2541
|
|
20240823,174300,1547074500,28400,28400,28400,28400,0
|
|
20240823,174200,1547074500,28400,28400,28400,28400,0
|
|
20240823,174100,1547074500,28400,28400,28400,28400,0
|
|
20240823,174000,1547074500,28400,28400,28400,28400,0
|
|
20240823,173900,1547074500,28400,28400,28400,28400,0
|
|
20240823,173800,1547074500,28400,28400,28400,28400,0
|
|
20240823,173700,1547074500,28400,28400,28400,28400,0
|
|
20240823,173600,1547074500,28400,28400,28400,28400,0
|
|
20240823,173500,1547074500,28400,28400,28400,28400,0
|
|
20240823,173400,1547074500,28400,28400,28400,28400,0
|
|
20240823,173300,1547074500,28400,28400,28400,28400,0
|
|
20240823,173200,1547074500,28400,28400,28400,28400,0
|
|
20240823,173100,1547074500,28400,28400,28400,28400,0
|
|
20240823,173000,1547074500,28400,28400,28400,28400,0
|
|
20240823,172900,1547074500,28400,28400,28400,28400,0
|
|
20240823,172800,1547074500,28400,28400,28400,28400,0
|
|
20240823,172700,1547074500,28400,28400,28400,28400,0
|
|
20240823,172600,1547074500,28400,28400,28400,28400,0
|
|
20240823,172500,1547074500,28400,28400,28400,28400,0
|
|
20240823,172400,1547074500,28400,28400,28400,28400,0
|
|
20240823,172300,1547074500,28400,28400,28400,28400,0
|
|
20240823,172200,1547074500,28400,28400,28400,28400,0
|
|
20240823,172100,1547074500,28400,28400,28400,28400,0
|
|
20240823,172000,1547074500,28400,28400,28400,28400,0
|
|
20240823,171900,1547074500,28400,28400,28400,28400,0
|
|
20240823,171800,1547074500,28400,28400,28400,28400,0
|
|
20240823,171700,1547074500,28400,28400,28400,28400,0
|
|
20240823,171600,1547074500,28400,28400,28400,28400,0
|
|
20240823,171500,1547074500,28400,28400,28400,28400,0
|
|
20240823,171400,1547074500,28400,28400,28400,28400,2541
|
|
20240823,171300,1547074500,28400,28400,28400,28400,0
|
|
20240823,171200,1547074500,28400,28400,28400,28400,0
|
|
20240823,171100,1547074500,28400,28400,28400,28400,0
|
|
20240823,171000,1547074500,28400,28400,28400,28400,0
|
|
20240823,170900,1547074500,28400,28400,28400,28400,0
|
|
20240823,170800,1547074500,28400,28400,28400,28400,0
|
|
20240823,170700,1547074500,28400,28400,28400,28400,0
|
|
20240823,170600,1547074500,28400,28400,28400,28400,0
|
|
20240823,170500,1547074500,28400,28400,28400,28400,0
|
|
20240823,170400,1547074500,28400,28400,28400,28400,0
|
|
20240823,170300,1547074500,28400,28400,28400,28400,0
|
|
20240823,170200,1547074500,28400,28400,28400,28400,0
|
|
20240823,170100,1547074500,28400,28400,28400,28400,0
|
|
20240823,170000,1547074500,28400,28400,28400,28400,0
|
|
20240823,165900,1547074500,28400,28400,28400,28400,0
|
|
20240823,165800,1547074500,28400,28400,28400,28400,0
|
|
20240823,165700,1547074500,28400,28400,28400,28400,0
|
|
20240823,165600,1547074500,28400,28400,28400,28400,0
|
|
20240823,165500,1547074500,28400,28400,28400,28400,0
|
|
20240823,165400,1547074500,28400,28400,28400,28400,0
|
|
20240823,165300,1547074500,28400,28400,28400,28400,0
|
|
20240823,165200,1547074500,28400,28400,28400,28400,0
|
|
20240823,165100,1547074500,28400,28400,28400,28400,0
|
|
20240823,165000,1547074500,28400,28400,28400,28400,0
|
|
20240823,164900,1547074500,28400,28400,28400,28400,0
|
|
20240823,164800,1547074500,28400,28400,28400,28400,0
|
|
20240823,164700,1547074500,28400,28400,28400,28400,0
|
|
20240823,164600,1547074500,28400,28400,28400,28400,0
|
|
20240823,164500,1547074500,28400,28400,28400,28400,0
|
|
20240823,164400,1547074500,28400,28400,28400,28400,2541
|
|
20240823,164300,1547074500,28400,28400,28400,28400,0
|
|
20240823,164200,1547074500,28400,28400,28400,28400,0
|
|
20240823,164100,1547074500,28400,28400,28400,28400,0
|
|
20240823,164000,1547074500,28400,28400,28400,28400,0
|
|
20240823,163900,1547074500,28400,28400,28400,28400,0
|
|
20240823,163800,1547074500,28400,28400,28400,28400,0
|
|
20240823,163700,1547074500,28400,28400,28400,28400,0
|
|
20240823,163600,1547074500,28400,28400,28400,28400,0
|
|
20240823,163500,1547074500,28400,28400,28400,28400,0
|
|
20240823,163400,1547074500,28400,28400,28400,28400,0
|
|
20240823,163300,1547074500,28400,28400,28400,28400,0
|
|
20240823,163200,1547074500,28400,28400,28400,28400,0
|
|
20240823,163100,1547074500,28400,28400,28400,28400,0
|
|
20240823,163000,1547074500,28400,28400,28400,28400,0
|
|
20240823,162900,1547074500,28400,28400,28400,28400,0
|
|
20240823,162800,1547074500,28400,28400,28400,28400,0
|
|
20240823,162700,1547074500,28400,28400,28400,28400,0
|
|
20240823,162600,1547074500,28400,28400,28400,28400,0
|
|
20240823,162500,1547074500,28400,28400,28400,28400,0
|
|
20240823,162400,1547074500,28400,28400,28400,28400,0
|
|
20240823,162300,1547074500,28400,28400,28400,28400,0
|
|
20240823,162200,1547074500,28400,28400,28400,28400,0
|
|
20240823,162100,1547074500,28400,28400,28400,28400,0
|
|
20240823,162000,1547074500,28400,28400,28400,28400,0
|
|
20240823,161900,1547074500,28400,28400,28400,28400,0
|
|
20240823,161800,1547074500,28400,28400,28400,28400,0
|
|
20240823,161700,1547074500,28400,28400,28400,28400,0
|
|
20240823,161600,1547074500,28400,28400,28400,28400,0
|
|
20240823,161500,1547074500,28400,28400,28400,28400,0
|
|
20240823,161400,1547074500,28400,28400,28400,28400,2541
|
|
20240823,161300,1547074500,28400,28400,28400,28400,0
|
|
20240823,161200,1547074500,28400,28400,28400,28400,0
|
|
20240823,161100,1547074500,28400,28400,28400,28400,0
|
|
20240823,161000,1547074500,28400,28400,28400,28400,0
|
|
20240823,160900,1547074500,28400,28400,28400,28400,0
|
|
20240823,160800,1547074500,28400,28400,28400,28400,0
|
|
20240823,160700,1547074500,28400,28400,28400,28400,0
|
|
20240823,160600,1547074500,28400,28400,28400,28400,0
|
|
20240823,160500,1547074500,28400,28400,28400,28400,0
|
|
20240823,160400,1547074500,28400,28400,28400,28400,0
|
|
20240823,160300,1547074500,28400,28400,28400,28400,0
|
|
20240823,160200,1547074500,28400,28400,28400,28400,0
|
|
20240823,160100,1547074500,28400,28400,28400,28400,0
|
|
20240823,160000,1547074500,28400,28400,28400,28400,0
|
|
20240823,155900,1547074500,28400,28400,28400,28400,0
|
|
20240823,155800,1547074500,28400,28400,28400,28400,0
|
|
20240823,155700,1547074500,28400,28400,28400,28400,0
|
|
20240823,155600,1547074500,28400,28400,28400,28400,0
|
|
20240823,155500,1547074500,28400,28400,28400,28400,0
|
|
20240823,155400,1547074500,28400,28400,28400,28400,0
|
|
20240823,155300,1547074500,28400,28400,28400,28400,0
|
|
20240823,155200,1547074500,28400,28400,28400,28400,0
|
|
20240823,155100,1547074500,28400,28400,28400,28400,0
|
|
20240823,155000,1547074500,28400,28400,28400,28400,0
|
|
20240823,154900,1547074500,28400,28400,28400,28400,0
|
|
20240823,154800,1547074500,28400,28400,28400,28400,0
|
|
20240823,154700,1547074500,28400,28400,28400,28400,0
|
|
20240823,154600,1547074500,28400,28400,28400,28400,0
|
|
20240823,154500,1547074500,28400,28400,28400,28400,0
|
|
20240823,154400,1547074500,28400,28400,28400,28400,2541
|
|
20240823,154300,1547074500,28400,28400,28400,28400,0
|
|
20240823,154200,1547074500,28400,28400,28400,28400,0
|
|
20240823,154100,1547074500,28400,28400,28400,28400,0
|
|
20240823,154000,1547074500,28400,28400,28400,28400,0
|
|
20240823,153900,1547074500,28400,28400,28400,28400,0
|
|
20240823,153800,1547074500,28400,28400,28400,28400,0
|
|
20240823,153700,1547074500,28400,28400,28400,28400,0
|
|
20240823,153600,1547074500,28400,28400,28400,28400,0
|
|
20240823,153500,1547074500,28400,28400,28400,28400,0
|
|
20240823,153400,1547074500,28400,28400,28400,28400,0
|
|
20240823,153300,1547074500,28400,28400,28400,28400,0
|
|
20240823,153200,1547074500,28400,28400,28400,28400,0
|
|
20240823,153100,1547074500,28400,28400,28400,28400,0
|
|
20240823,153000,1547074500,28400,28400,28400,28400,2541
|
|
20240823,152900,1474910100,28550,28550,28550,28550,0
|
|
20240823,152800,1474910100,28550,28550,28550,28550,0
|
|
20240823,152700,1474910100,28550,28550,28550,28550,0
|
|
20240823,152600,1474910100,28550,28550,28550,28550,0
|
|
20240823,152500,1474910100,28550,28550,28550,28550,0
|
|
20240823,152400,1474910100,28550,28550,28550,28550,0
|
|
20240823,152300,1474910100,28550,28550,28550,28550,0
|
|
20240823,152200,1474910100,28550,28550,28550,28550,0
|
|
20240823,152100,1474910100,28550,28550,28550,28550,0
|
|
20240823,152000,1474910100,28550,28550,28550,28550,0
|
|
20240823,151900,1474910100,28550,28700,28700,28550,213
|
|
20240823,151800,1468820600,28700,28650,28700,28650,118
|
|
20240823,151700,1465434800,28600,28700,28700,28600,194
|
|
20240823,151600,1459867700,28700,28700,28700,28700,118
|
|
20240823,151500,1456481100,28700,28550,28700,28550,221
|
|
20240823,151400,1450148100,28600,28600,28600,28600,131
|
|
20240823,151300,1446401500,28600,28650,28650,28600,143
|
|
20240823,151200,1442308850,28600,28650,28650,28600,183
|
|
20240823,151100,1437071350,28650,28650,28650,28550,71
|
|
20240823,151000,1435037650,28600,28550,28650,28550,201
|
|
20240823,150900,1429282300,28600,28600,28600,28600,6
|
|
20240823,150800,1429110700,28650,28600,28650,28600,159
|
|
20240823,150700,1424560650,28600,28600,28600,28600,20
|
|
20240823,150600,1423988650,28600,28600,28600,28600,34
|
|
20240823,150500,1423016250,28600,28550,28600,28550,82
|
|
20240823,150400,1420672700,28600,28600,28600,28600,172
|
|
20240823,150300,1415753500,28500,28550,28550,28500,32
|
|
20240823,150200,1414840300,28600,28550,28600,28550,8
|
|
20240823,150100,1414611850,28550,28500,28550,28500,651
|
|
20240823,150000,1396026000,28550,28450,28550,28450,114
|
|
20240823,145900,1392776500,28550,28450,28550,28450,126
|
|
20240823,145800,1389186750,28400,28500,28500,28400,253
|
|
20240823,145700,1381988550,28500,28600,28700,28500,1665
|
|
20240823,145600,1334487550,28600,28600,28600,28600,111
|
|
20240823,145500,1331312950,28600,28650,28650,28600,49
|
|
20240823,145400,1329909150,28650,28600,28650,28600,31
|
|
20240823,145300,1329022150,28600,28650,28650,28600,221
|
|
20240823,145200,1322700000,28700,28650,28700,28650,101
|
|
20240823,145100,1319803250,28650,28650,28750,28650,154
|
|
20240823,145000,1315384750,28700,28700,28700,28700,4
|
|
20240823,144900,1315269950,28650,28650,28650,28650,5
|
|
20240823,144800,1315126700,28700,28650,28700,28600,438
|
|
20240823,144700,1302586800,28650,28650,28650,28650,6
|
|
20240823,144600,1302414900,28650,28650,28650,28650,31
|
|
20240823,144500,1301526750,28650,28700,28700,28650,114
|
|
20240823,144400,1298256100,28700,28700,28700,28650,174
|
|
20240823,144300,1293264500,28650,28650,28650,28650,0
|
|
20240823,144200,1293264500,28650,28650,28700,28650,144
|
|
20240823,144100,1289137350,28700,28700,28700,28700,27
|
|
20240823,144000,1288362450,28650,28700,28700,28650,75
|
|
20240823,143900,1286212150,28650,28650,28700,28650,141
|
|
20240823,143800,1282170900,28700,28650,28700,28650,102
|
|
20240823,143700,1279246450,28650,28650,28700,28650,56
|
|
20240823,143600,1277639500,28650,28650,28700,28650,76
|
|
20240823,143500,1275460400,28650,28650,28700,28650,52
|
|
20240823,143400,1273968650,28600,28650,28650,28600,191
|
|
20240823,143300,1268496550,28600,28600,28650,28600,100
|
|
20240823,143200,1265633450,28650,28600,28700,28600,151
|
|
20240823,143100,1261302300,28700,28650,28700,28650,37
|
|
20240823,143000,1260240700,28700,28600,28700,28600,34
|
|
20240823,142900,1259265150,28650,28700,28700,28650,95
|
|
20240823,142800,1256539600,28600,28600,28600,28600,77
|
|
20240823,142700,1254337400,28600,28600,28600,28550,38
|
|
20240823,142600,1253250700,28600,28600,28600,28600,192
|
|
20240823,142500,1247759500,28600,28550,28600,28550,98
|
|
20240823,142400,1244956750,28600,28600,28600,28600,78
|
|
20240823,142300,1242725950,28600,28600,28600,28600,81
|
|
20240823,142200,1240409350,28600,28600,28600,28600,31
|
|
20240823,142100,1239522750,28600,28600,28600,28600,8
|
|
20240823,142000,1239293950,28550,28600,28600,28550,81
|
|
20240823,141900,1236977450,28600,28550,28600,28550,129
|
|
20240823,141800,1233288300,28600,28550,28600,28550,40
|
|
20240823,141700,1232144550,28600,28650,28650,28600,6
|
|
20240823,141600,1231972700,28650,28600,28700,28600,92
|
|
20240823,141500,1229334650,28600,28600,28650,28600,70
|
|
20240823,141400,1227331150,28600,28600,28600,28550,8
|
|
20240823,141300,1227102450,28600,28600,28600,28600,142
|
|
20240823,141200,1223041250,28600,28700,28700,28600,168
|
|
20240823,141100,1218232100,28700,28650,28700,28650,34
|
|
20240823,141000,1217256450,28650,28650,28700,28650,20
|
|
20240823,140900,1216683100,28700,28700,28700,28700,75
|
|
20240823,140800,1214530600,28650,28650,28650,28600,69
|
|
20240823,140700,1212553850,28700,28700,28700,28650,46
|
|
20240823,140600,1211234100,28700,28600,28700,28600,155
|
|
20240823,140500,1206785700,28650,28700,28700,28650,36
|
|
20240823,140400,1205752750,28650,28650,28650,28650,74
|
|
20240823,140300,1203632650,28650,28650,28650,28650,45
|
|
20240823,140200,1202343400,28600,28600,28600,28600,16
|
|
20240823,140100,1201885800,28600,28650,28700,28600,256
|
|
20240823,140000,1194559350,28700,28650,28750,28650,319
|
|
20240823,135900,1185410550,28700,28700,28700,28700,0
|
|
20240823,135800,1185410550,28700,28600,28700,28600,47
|
|
20240823,135700,1184062250,28650,28650,28700,28650,85
|
|
20240823,135600,1181625700,28650,28650,28700,28650,35
|
|
20240823,135500,1180621400,28650,28650,28650,28650,4
|
|
20240823,135400,1180506800,28700,28600,28700,28600,61
|
|
20240823,135300,1178757100,28700,28600,28700,28550,251
|
|
20240823,135200,1171568650,28700,28700,28700,28700,30
|
|
20240823,135100,1170707650,28650,28700,28700,28650,399
|
|
20240823,135000,1159275500,28650,28650,28650,28650,71
|
|
20240823,134900,1157241350,28650,28650,28650,28550,271
|
|
20240823,134800,1149492050,28600,28700,28700,28600,115
|
|
20240823,134700,1146202000,28750,28650,28750,28650,136
|
|
20240823,134600,1142298700,28700,28700,28700,28700,22
|
|
20240823,134500,1141667300,28700,28650,28700,28650,189
|
|
20240823,134400,1136247300,28650,28650,28650,28650,5
|
|
20240823,134300,1136104050,28650,28650,28650,28650,31
|
|
20240823,134200,1135215900,28650,28700,28700,28600,300
|
|
20240823,134100,1126626100,28650,28650,28700,28650,167
|
|
20240823,134000,1121836250,28650,28650,28650,28650,6
|
|
20240823,133900,1121664350,28700,28700,28700,28700,52
|
|
20240823,133800,1120171950,28650,28650,28650,28600,41
|
|
20240823,133700,1118998800,28650,28700,28700,28600,142
|
|
20240823,133600,1114928650,28700,28700,28700,28650,36
|
|
20240823,133500,1113895550,28700,28700,28700,28700,145
|
|
20240823,133400,1109734050,28700,28700,28700,28700,127
|
|
20240823,133300,1106089150,28650,28600,28650,28600,63
|
|
20240823,133200,1104285200,28650,28650,28650,28650,46
|
|
20240823,133100,1102967300,28650,28650,28650,28650,28
|
|
20240823,133000,1102165100,28650,28600,28650,28600,119
|
|
20240823,132900,1098758600,28650,28650,28700,28650,64
|
|
20240823,132800,1096924700,28700,28700,28700,28700,147
|
|
20240823,132700,1092705800,28700,28700,28700,28700,64
|
|
20240823,132600,1090869000,28650,28650,28700,28650,19
|
|
20240823,132500,1090324150,28700,28650,28700,28650,71
|
|
20240823,132400,1088288450,28700,28650,28700,28650,39
|
|
20240823,132300,1087169550,28650,28700,28700,28650,42
|
|
20240823,132200,1085964450,28600,28700,28700,28600,110
|
|
20240823,132100,1082808150,28700,28650,28700,28650,65
|
|
20240823,132000,1080945750,28650,28650,28650,28650,19
|
|
20240823,131900,1080401400,28650,28650,28650,28650,51
|
|
20240823,131800,1078940250,28650,28650,28650,28650,35
|
|
20240823,131700,1077937500,28650,28700,28700,28650,96
|
|
20240823,131600,1075184450,28700,28650,28700,28650,14
|
|
20240823,131500,1074783100,28700,28700,28700,28650,131
|
|
20240823,131400,1071023600,28650,28650,28650,28650,0
|
|
20240823,131300,1071023600,28650,28700,28700,28650,192
|
|
20240823,131200,1065521500,28650,28600,28650,28600,54
|
|
20240823,131100,1063975450,28650,28650,28650,28650,5
|
|
20240823,131000,1063832200,28700,28650,28700,28650,46
|
|
20240823,130900,1062512450,28650,28650,28700,28650,156
|
|
20240823,130800,1058039700,28650,28650,28650,28600,41
|
|
20240823,130700,1056865350,28600,28600,28650,28600,71
|
|
20240823,130600,1054833950,28550,28700,28700,28550,2254
|
|
20240823,130500,990395100,28750,28750,28750,28750,63
|
|
20240823,130400,988583850,28700,28750,28750,28700,46
|
|
20240823,130300,987261450,28750,28750,28750,28750,82
|
|
20240823,130200,984903950,28750,28700,28750,28700,149
|
|
20240823,130100,980622000,28700,28750,28750,28700,92
|
|
20240823,130000,977980450,28750,28750,28750,28750,18
|
|
20240823,125900,977462950,28750,28750,28750,28750,31
|
|
20240823,125800,976571700,28750,28700,28750,28700,23
|
|
20240823,125700,975910550,28750,28700,28750,28700,176
|
|
20240823,125600,970855550,28750,28750,28750,28750,101
|
|
20240823,125500,967951800,28750,28750,28750,28750,68
|
|
20240823,125400,965996800,28750,28750,28750,28750,81
|
|
20240823,125300,963668050,28750,28700,28750,28700,90
|
|
20240823,125200,961081550,28700,28750,28750,28700,5
|
|
20240823,125100,960937900,28750,28750,28750,28750,77
|
|
20240823,125000,958724150,28750,28800,28800,28750,147
|
|
20240823,124900,954491100,28750,28800,28800,28750,5
|
|
20240823,124800,954347150,28800,28800,28800,28800,56
|
|
20240823,124700,952734350,28800,28750,28800,28750,51
|
|
20240823,124600,951267000,28750,28750,28750,28750,70
|
|
20240823,124500,949254500,28700,28750,28750,28700,29
|
|
20240823,124400,948420850,28750,28750,28750,28750,85
|
|
20240823,124300,945977100,28750,28750,28750,28750,115
|
|
20240823,124200,942670850,28750,28700,28750,28700,75
|
|
20240823,124100,940514650,28700,28700,28700,28700,58
|
|
20240823,124000,938850050,28650,28650,28750,28650,126
|
|
20240823,123900,935235050,28700,28800,28800,28700,534
|
|
20240823,123800,919908450,28800,28800,28800,28800,94
|
|
20240823,123700,917201250,28800,28800,28800,28800,97
|
|
20240823,123600,914407650,28800,28800,28800,28800,82
|
|
20240823,123500,912046050,28800,28750,28800,28750,142
|
|
20240823,123400,907961500,28700,28800,28800,28700,225
|
|
20240823,123300,901500000,28800,28750,28800,28750,53
|
|
20240823,123200,899973700,28800,28750,28800,28750,62
|
|
20240823,123100,898190100,28800,28800,28800,28750,168
|
|
20240823,123000,893351900,28700,28700,28700,28700,5
|
|
20240823,122900,893208400,28700,28750,28800,28700,67
|
|
20240823,122800,891282000,28700,28700,28700,28700,59
|
|
20240823,122700,889588700,28800,28800,28800,28700,112
|
|
20240823,122600,886365150,28750,28750,28800,28700,76
|
|
20240823,122500,884180800,28800,28800,28800,28800,21
|
|
20240823,122400,883576000,28800,28750,28800,28750,132
|
|
20240823,122300,879778300,28700,28700,28750,28700,285
|
|
20240823,122200,871597700,28750,28750,28800,28750,85
|
|
20240823,122100,869152400,28800,28750,28800,28750,70
|
|
20240823,122000,867137100,28700,28750,28750,28700,37
|
|
20240823,121900,866073450,28750,28750,28750,28750,19
|
|
20240823,121800,865527200,28750,28750,28750,28750,187
|
|
20240823,121700,860150950,28750,28700,28750,28700,11
|
|
20240823,121600,859834900,28750,28650,28750,28650,646
|
|
20240823,121500,841322850,28700,28700,28700,28700,3
|
|
20240823,121400,841236750,28750,28750,28750,28700,91
|
|
20240823,121300,838622500,28750,28750,28750,28700,103
|
|
20240823,121200,835663750,28750,28750,28750,28750,0
|
|
20240823,121100,835663750,28750,28650,28750,28650,183
|
|
20240823,121000,830403000,28750,28700,28750,28700,70
|
|
20240823,120900,828392950,28700,28650,28700,28650,92
|
|
20240823,120800,825753050,28700,28700,28700,28700,3
|
|
20240823,120700,825666950,28750,28700,28750,28700,65
|
|
20240823,120600,823798650,28700,28700,28750,28700,93
|
|
20240823,120500,821127100,28750,28700,28750,28700,127
|
|
20240823,120400,817478600,28700,28750,28750,28700,31
|
|
20240823,120300,816588550,28750,28700,28750,28700,108
|
|
20240823,120200,813485200,28700,28700,28700,28700,40
|
|
20240823,120100,812337200,28700,28750,28750,28700,9
|
|
20240823,120000,812078650,28750,28750,28750,28750,52
|
|
20240823,115900,810583650,28750,28750,28750,28650,169
|
|
20240823,115800,805727800,28750,28700,28750,28700,70
|
|
20240823,115700,803717300,28700,28700,28700,28700,37
|
|
20240823,115600,802655400,28700,28650,28700,28650,112
|
|
20240823,115500,799444000,28700,28700,28700,28700,30
|
|
20240823,115400,798583000,28750,28700,28750,28700,89
|
|
20240823,115300,796024900,28750,28750,28750,28750,15
|
|
20240823,115200,795593650,28750,28700,28750,28700,178
|
|
20240823,115100,790479300,28750,28700,28750,28700,18
|
|
20240823,115000,789962300,28700,28750,28750,28700,105
|
|
20240823,114900,786945850,28700,28650,28700,28650,34
|
|
20240823,114800,785970650,28750,28700,28750,28700,35
|
|
20240823,114700,784964900,28750,28750,28750,28700,61
|
|
20240823,114600,783211350,28700,28700,28800,28700,119
|
|
20240823,114500,779786550,28650,28700,28800,28600,265
|
|
20240823,114400,772167900,28700,28650,28700,28550,116
|
|
20240823,114300,768850700,28700,28750,28750,28700,159
|
|
20240823,114200,764285650,28700,28750,28750,28650,61
|
|
20240823,114100,762534400,28750,28700,28750,28700,75
|
|
20240823,114000,760381450,28700,28700,28700,28700,4
|
|
20240823,113900,760266650,28700,28700,28700,28700,185
|
|
20240823,113800,754957150,28650,28650,28650,28650,25
|
|
20240823,113700,754240900,28650,28650,28650,28650,19
|
|
20240823,113600,753696550,28650,28650,28650,28600,86
|
|
20240823,113500,751234100,28650,28700,28700,28650,253
|
|
20240823,113400,743983700,28700,28750,28750,28700,79
|
|
20240823,113300,741712500,28700,28800,28800,28700,149
|
|
20240823,113200,737434700,28800,28750,28800,28750,52
|
|
20240823,113100,735937600,28750,28750,28750,28750,76
|
|
20240823,113000,733752600,28800,28700,28800,28700,104
|
|
20240823,112900,730762300,28700,28750,28800,28700,33
|
|
20240823,112800,729813000,28800,28750,28800,28750,40
|
|
20240823,112700,728662100,28750,28750,28800,28750,244
|
|
20240823,112600,721637250,28750,28800,28800,28750,98
|
|
20240823,112500,718815100,28750,28850,28850,28750,3
|
|
20240823,112400,718728750,28700,28800,28800,28700,101
|
|
20240823,112300,715827400,28800,28800,28800,28750,348
|
|
20240823,112200,705805650,28800,28800,28800,28800,131
|
|
20240823,112100,702032850,28800,28800,28800,28800,145
|
|
20240823,112000,697856850,28800,28800,28800,28800,249
|
|
20240823,111900,690685650,28800,28750,28800,28750,219
|
|
20240823,111800,684378500,28800,28800,28800,28800,65
|
|
20240823,111700,682506500,28800,28750,28800,28750,38
|
|
20240823,111600,681412200,28800,28800,28800,28800,14
|
|
20240823,111500,681009000,28800,28800,28800,28750,164
|
|
20240823,111400,676288300,28800,28700,28800,28700,116
|
|
20240823,111300,672952900,28750,28750,28750,28750,54
|
|
20240823,111200,671400400,28750,28750,28750,28700,98
|
|
20240823,111100,668584400,28750,28750,28750,28750,39
|
|
20240823,111000,667463150,28700,28750,28750,28700,118
|
|
20240823,110900,664070750,28750,28750,28800,28750,57
|
|
20240823,110800,662431100,28750,28750,28800,28750,149
|
|
20240823,110700,658142450,28700,28750,28750,28700,156
|
|
20240823,110600,653662450,28700,28750,28750,28700,37
|
|
20240823,110500,652598750,28700,28700,28700,28600,329
|
|
20240823,110400,643180650,28700,28750,28750,28700,126
|
|
20240823,110300,639560750,28800,28800,28800,28750,129
|
|
20240823,110200,635846550,28850,28850,28850,28850,81
|
|
20240823,110100,633509700,28850,28850,28850,28750,631
|
|
20240823,110000,615330600,28800,28850,28850,28800,238
|
|
20240823,105900,608474700,28850,28900,28900,28850,277
|
|
20240823,105800,600482050,28850,28800,28850,28800,60
|
|
20240823,105700,598752400,28850,28850,28850,28800,105
|
|
20240823,105600,595723800,28850,28850,28850,28850,58
|
|
20240823,105500,594050500,28850,28800,28900,28800,361
|
|
20240823,105400,583625050,28850,28850,28900,28800,190
|
|
20240823,105300,578148250,28900,28850,28900,28850,120
|
|
20240823,105200,574683400,28900,28850,28900,28850,200
|
|
20240823,105100,568910450,28850,28850,28850,28850,108
|
|
20240823,105000,565794650,28850,28900,28900,28850,69
|
|
20240823,104900,563802950,28900,28850,28900,28850,95
|
|
20240823,104800,561059100,28900,28900,28900,28750,702
|
|
20240823,104700,540839900,28800,28850,28850,28800,60
|
|
20240823,104600,539109000,28900,28900,28900,28850,140
|
|
20240823,104500,535066450,28800,28850,28900,28800,977
|
|
20240823,104400,506848200,28850,28750,28900,28750,4680
|
|
20240823,104300,372041850,28750,28750,28750,28700,117
|
|
20240823,104200,368678600,28750,28750,28750,28750,183
|
|
20240823,104100,363417350,28750,28650,28750,28650,372
|
|
20240823,104000,352745500,28700,28700,28700,28650,391
|
|
20240823,103900,341523850,28700,28700,28700,28700,70
|
|
20240823,103800,339514850,28700,28700,28700,28700,61
|
|
20240823,103700,337764150,28700,28700,28700,28700,0
|
|
20240823,103600,337764150,28700,28700,28700,28650,205
|
|
20240823,103500,331883150,28700,28700,28700,28700,145
|
|
20240823,103400,327721650,28700,28700,28700,28700,11
|
|
20240823,103300,327405950,28700,28700,28700,28700,93
|
|
20240823,103200,324736850,28700,28700,28700,28700,36
|
|
20240823,103100,323703650,28700,28700,28700,28700,81
|
|
20240823,103000,321378950,28700,28700,28700,28700,0
|
|
20240823,102900,321378950,28700,28700,28700,28700,107
|
|
20240823,102800,318308050,28700,28650,28700,28650,119
|
|
20240823,102700,314897600,28700,28650,28700,28650,161
|
|
20240823,102600,310283850,28700,28700,28700,28650,154
|
|
20240823,102500,305871000,28650,28650,28650,28650,10
|
|
20240823,102400,305584500,28700,28700,28750,28700,2436
|
|
20240823,102300,235665550,28700,28700,28700,28700,253
|
|
20240823,102200,228404450,28700,28650,28700,28650,6
|
|
20240823,102100,228232350,28650,28650,28650,28650,7
|
|
20240823,102000,228031800,28700,28700,28700,28700,92
|
|
20240823,101900,225391400,28700,28700,28700,28650,35
|
|
20240823,101800,224388150,28700,28700,28700,28700,22
|
|
20240823,101700,223756750,28700,28700,28700,28700,105
|
|
20240823,101600,220743250,28650,28700,28750,28650,703
|
|
20240823,101500,200561650,28650,28700,28700,28650,25
|
|
20240823,101400,199844250,28650,28700,28700,28650,130
|
|
20240823,101300,196119250,28700,28650,28700,28650,67
|
|
20240823,101200,194197000,28650,28650,28700,28600,341
|
|
20240823,101100,184435050,28650,28650,28650,28650,4
|
|
20240823,101000,184320450,28650,28600,28650,28600,195
|
|
20240823,100900,178735250,28650,28650,28650,28600,55
|
|
20240823,100800,177160800,28600,28650,28650,28600,57
|
|
20240823,100700,175528000,28600,28600,28600,28600,38
|
|
20240823,100600,174441200,28600,28600,28600,28600,7
|
|
20240823,100500,174241000,28600,28600,28600,28600,44
|
|
20240823,100400,172982600,28600,28550,28600,28550,182
|
|
20240823,100300,167777800,28600,28600,28600,28600,4
|
|
20240823,100200,167663400,28550,28550,28600,28500,458
|
|
20240823,100100,154578000,28600,28550,28600,28550,152
|
|
20240823,100000,150236800,28600,28550,28600,28550,26
|
|
20240823,095900,149494450,28550,28550,28550,28550,3
|
|
20240823,095800,149408800,28550,28550,28550,28500,76
|
|
20240823,095700,147242300,28450,28450,28600,28450,564
|
|
20240823,095600,131139400,28400,28500,28500,28400,516
|
|
20240823,095500,116434900,28500,28500,28500,28500,8
|
|
20240823,095400,116206900,28450,28450,28450,28450,38
|
|
20240823,095300,115125800,28450,28400,28450,28350,52
|
|
20240823,095200,113650200,28450,28450,28450,28450,3
|
|
20240823,095100,113564850,28400,28400,28450,28400,63
|
|
20240823,095000,111774400,28400,28400,28400,28400,4
|
|
20240823,094900,111660800,28400,28350,28400,28350,58
|
|
20240823,094800,110015750,28350,28400,28400,28350,9
|
|
20240823,094700,109760550,28350,28350,28350,28350,47
|
|
20240823,094600,108428100,28350,28350,28350,28350,0
|
|
20240823,094500,108428100,28350,28400,28400,28350,140
|
|
20240823,094400,104455850,28400,28400,28400,28400,25
|
|
20240823,094300,103745850,28400,28400,28400,28400,30
|
|
20240823,094200,102893850,28400,28450,28450,28400,124
|
|
20240823,094100,99372200,28450,28450,28450,28450,20
|
|
20240823,094000,98803200,28450,28450,28450,28450,21
|
|
20240823,093900,98205750,28400,28500,28550,28400,198
|
|
20240823,093800,92571350,28550,28550,28550,28550,9
|
|
20240823,093700,92314400,28550,28500,28550,28500,3
|
|
20240823,093600,92228800,28550,28500,28550,28500,56
|
|
20240823,093500,90632550,28500,28500,28500,28500,28
|
|
20240823,093400,89834550,28500,28500,28500,28500,25
|
|
20240823,093300,89122050,28500,28500,28500,28500,85
|
|
20240823,093200,86699550,28500,28450,28500,28450,231
|
|
20240823,093100,80119850,28500,28500,28500,28500,33
|
|
20240823,093000,79179350,28500,28500,28500,28500,14
|
|
20240823,092900,78780350,28450,28500,28500,28450,116
|
|
20240823,092800,75478850,28500,28500,28500,28450,41
|
|
20240823,092700,74310650,28500,28500,28500,28500,32
|
|
20240823,092600,73398650,28500,28500,28500,28500,111
|
|
20240823,092500,70235150,28500,28450,28500,28450,92
|
|
20240823,092400,67616500,28450,28400,28450,28400,73
|
|
20240823,092300,65540150,28450,28400,28450,28400,57
|
|
20240823,092200,63919500,28400,28400,28400,28400,106
|
|
20240823,092100,60909100,28400,28350,28400,28350,40
|
|
20240823,092000,59775000,28350,28350,28350,28300,40
|
|
20240823,091900,58642900,28350,28350,28350,28350,3
|
|
20240823,091800,58557850,28350,28350,28350,28300,49
|
|
20240823,091700,57168750,28350,28350,28350,28300,13
|
|
20240823,091600,56800350,28350,28350,28350,28300,15
|
|
20240823,091500,56375150,28350,28350,28350,28300,36
|
|
20240823,091400,55355050,28350,28350,28350,28350,34
|
|
20240823,091300,54391150,28350,28400,28400,28350,7
|
|
20240823,091200,54192550,28400,28400,28400,28400,37
|
|
20240823,091100,53141750,28400,28400,28450,28400,196
|
|
20240823,091000,47569600,28400,28250,28400,28250,316
|
|
20240823,090900,38623650,28300,28300,28300,28300,3
|
|
20240823,090800,38538750,28300,28300,28300,28300,0
|
|
20240823,090700,38538750,28300,28300,28300,28300,39
|
|
20240823,090600,37435050,28300,28200,28300,28200,35
|
|
20240823,090500,36444850,28200,28200,28200,28200,156
|
|
20240823,090400,32045650,28200,28100,28200,28000,228
|
|
20240823,090300,25656850,28100,28200,28200,28100,171
|
|
20240823,090200,20844750,28200,28200,28250,28200,285
|
|
20240823,090100,12806650,28200,28200,28200,28050,70
|
|
20240823,090000,10832900,28250,28350,28350,28250,282
|