671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,200800,411229200,25750,25750,25750,25750,131
|
|
20240819,200700,411229200,25750,25750,25750,25750,0
|
|
20240819,200600,411229200,25750,25750,25750,25750,0
|
|
20240819,200500,411229200,25750,25750,25750,25750,0
|
|
20240819,200400,411229200,25750,25750,25750,25750,0
|
|
20240819,200300,411229200,25750,25750,25750,25750,0
|
|
20240819,200200,411229200,25750,25750,25750,25750,0
|
|
20240819,200100,411229200,25750,25750,25750,25750,0
|
|
20240819,200000,411229200,25750,25750,25750,25750,0
|
|
20240819,195900,411229200,25750,25750,25750,25750,0
|
|
20240819,195800,411229200,25750,25750,25750,25750,0
|
|
20240819,195700,411229200,25750,25750,25750,25750,0
|
|
20240819,195600,411229200,25750,25750,25750,25750,0
|
|
20240819,195500,411229200,25750,25750,25750,25750,0
|
|
20240819,195400,411229200,25750,25750,25750,25750,0
|
|
20240819,195300,411229200,25750,25750,25750,25750,0
|
|
20240819,195200,411229200,25750,25750,25750,25750,0
|
|
20240819,195100,411229200,25750,25750,25750,25750,0
|
|
20240819,195000,411229200,25750,25750,25750,25750,0
|
|
20240819,194900,411229200,25750,25750,25750,25750,0
|
|
20240819,194800,411229200,25750,25750,25750,25750,0
|
|
20240819,194700,411229200,25750,25750,25750,25750,0
|
|
20240819,194600,411229200,25750,25750,25750,25750,0
|
|
20240819,194500,411229200,25750,25750,25750,25750,0
|
|
20240819,194400,411229200,25750,25750,25750,25750,0
|
|
20240819,194300,411229200,25750,25750,25750,25750,0
|
|
20240819,194200,411229200,25750,25750,25750,25750,0
|
|
20240819,194100,411229200,25750,25750,25750,25750,0
|
|
20240819,194000,411229200,25750,25750,25750,25750,0
|
|
20240819,193900,411229200,25750,25750,25750,25750,0
|
|
20240819,193800,411229200,25750,25750,25750,25750,131
|
|
20240819,193700,411229200,25750,25750,25750,25750,0
|
|
20240819,193600,411229200,25750,25750,25750,25750,0
|
|
20240819,193500,411229200,25750,25750,25750,25750,0
|
|
20240819,193400,411229200,25750,25750,25750,25750,0
|
|
20240819,193300,411229200,25750,25750,25750,25750,0
|
|
20240819,193200,411229200,25750,25750,25750,25750,0
|
|
20240819,193100,411229200,25750,25750,25750,25750,0
|
|
20240819,193000,411229200,25750,25750,25750,25750,0
|
|
20240819,192900,411229200,25750,25750,25750,25750,0
|
|
20240819,192800,411229200,25750,25750,25750,25750,0
|
|
20240819,192700,411229200,25750,25750,25750,25750,0
|
|
20240819,192600,411229200,25750,25750,25750,25750,0
|
|
20240819,192500,411229200,25750,25750,25750,25750,0
|
|
20240819,192400,411229200,25750,25750,25750,25750,0
|
|
20240819,192300,411229200,25750,25750,25750,25750,0
|
|
20240819,192200,411229200,25750,25750,25750,25750,0
|
|
20240819,192100,411229200,25750,25750,25750,25750,0
|
|
20240819,192000,411229200,25750,25750,25750,25750,0
|
|
20240819,191900,411229200,25750,25750,25750,25750,0
|
|
20240819,191800,411229200,25750,25750,25750,25750,0
|
|
20240819,191700,411229200,25750,25750,25750,25750,0
|
|
20240819,191600,411229200,25750,25750,25750,25750,0
|
|
20240819,191500,411229200,25750,25750,25750,25750,0
|
|
20240819,191400,411229200,25750,25750,25750,25750,0
|
|
20240819,191300,411229200,25750,25750,25750,25750,0
|
|
20240819,191200,411229200,25750,25750,25750,25750,0
|
|
20240819,191100,411229200,25750,25750,25750,25750,0
|
|
20240819,191000,411229200,25750,25750,25750,25750,0
|
|
20240819,190900,411229200,25750,25750,25750,25750,0
|
|
20240819,190800,411229200,25750,25750,25750,25750,131
|
|
20240819,190700,411229200,25750,25750,25750,25750,0
|
|
20240819,190600,411229200,25750,25750,25750,25750,0
|
|
20240819,190500,411229200,25750,25750,25750,25750,0
|
|
20240819,190400,411229200,25750,25750,25750,25750,0
|
|
20240819,190300,411229200,25750,25750,25750,25750,0
|
|
20240819,190200,411229200,25750,25750,25750,25750,0
|
|
20240819,190100,411229200,25750,25750,25750,25750,0
|
|
20240819,190000,411229200,25750,25750,25750,25750,0
|
|
20240819,185900,411229200,25750,25750,25750,25750,0
|
|
20240819,185800,411229200,25750,25750,25750,25750,0
|
|
20240819,185700,411229200,25750,25750,25750,25750,0
|
|
20240819,185600,411229200,25750,25750,25750,25750,0
|
|
20240819,185500,411229200,25750,25750,25750,25750,0
|
|
20240819,185400,411229200,25750,25750,25750,25750,0
|
|
20240819,185300,411229200,25750,25750,25750,25750,0
|
|
20240819,185200,411229200,25750,25750,25750,25750,0
|
|
20240819,185100,411229200,25750,25750,25750,25750,0
|
|
20240819,185000,411229200,25750,25750,25750,25750,0
|
|
20240819,184900,411229200,25750,25750,25750,25750,0
|
|
20240819,184800,411229200,25750,25750,25750,25750,0
|
|
20240819,184700,411229200,25750,25750,25750,25750,0
|
|
20240819,184600,411229200,25750,25750,25750,25750,0
|
|
20240819,184500,411229200,25750,25750,25750,25750,0
|
|
20240819,184400,411229200,25750,25750,25750,25750,0
|
|
20240819,184300,411229200,25750,25750,25750,25750,0
|
|
20240819,184200,411229200,25750,25750,25750,25750,0
|
|
20240819,184100,411229200,25750,25750,25750,25750,0
|
|
20240819,184000,411229200,25750,25750,25750,25750,0
|
|
20240819,183900,411229200,25750,25750,25750,25750,0
|
|
20240819,183800,411229200,25750,25750,25750,25750,131
|
|
20240819,183700,411229200,25750,25750,25750,25750,0
|
|
20240819,183600,411229200,25750,25750,25750,25750,0
|
|
20240819,183500,411229200,25750,25750,25750,25750,0
|
|
20240819,183400,411229200,25750,25750,25750,25750,0
|
|
20240819,183300,411229200,25750,25750,25750,25750,0
|
|
20240819,183200,411229200,25750,25750,25750,25750,0
|
|
20240819,183100,411229200,25750,25750,25750,25750,0
|
|
20240819,183000,411229200,25750,25750,25750,25750,0
|
|
20240819,182900,411229200,25750,25750,25750,25750,0
|
|
20240819,182800,411229200,25750,25750,25750,25750,0
|
|
20240819,182700,411229200,25750,25750,25750,25750,0
|
|
20240819,182600,411229200,25750,25750,25750,25750,0
|
|
20240819,182500,411229200,25750,25750,25750,25750,0
|
|
20240819,182400,411229200,25750,25750,25750,25750,0
|
|
20240819,182300,411229200,25750,25750,25750,25750,0
|
|
20240819,182200,411229200,25750,25750,25750,25750,0
|
|
20240819,182100,411229200,25750,25750,25750,25750,0
|
|
20240819,182000,411229200,25750,25750,25750,25750,0
|
|
20240819,181900,411229200,25750,25750,25750,25750,0
|
|
20240819,181800,411229200,25750,25750,25750,25750,0
|
|
20240819,181700,411229200,25750,25750,25750,25750,0
|
|
20240819,181600,411229200,25750,25750,25750,25750,0
|
|
20240819,181500,411229200,25750,25750,25750,25750,0
|
|
20240819,181400,411229200,25750,25750,25750,25750,0
|
|
20240819,181300,411229200,25750,25750,25750,25750,0
|
|
20240819,181200,411229200,25750,25750,25750,25750,0
|
|
20240819,181100,411229200,25750,25750,25750,25750,0
|
|
20240819,181000,411229200,25750,25750,25750,25750,0
|
|
20240819,180900,411229200,25750,25750,25750,25750,0
|
|
20240819,180800,411229200,25750,25750,25750,25750,131
|
|
20240819,180700,411229200,25750,25750,25750,25750,0
|
|
20240819,180600,411229200,25750,25750,25750,25750,0
|
|
20240819,180500,411229200,25750,25750,25750,25750,0
|
|
20240819,180400,411229200,25750,25750,25750,25750,0
|
|
20240819,180300,411229200,25750,25750,25750,25750,0
|
|
20240819,180200,411229200,25750,25750,25750,25750,0
|
|
20240819,180100,411229200,25750,25750,25750,25750,0
|
|
20240819,180000,411229200,25750,25750,25750,25750,0
|
|
20240819,175900,411229200,25750,25750,25750,25750,0
|
|
20240819,175800,411229200,25750,25750,25750,25750,0
|
|
20240819,175700,411229200,25750,25750,25750,25750,0
|
|
20240819,175600,411229200,25750,25750,25750,25750,0
|
|
20240819,175500,411229200,25750,25750,25750,25750,0
|
|
20240819,175400,411229200,25750,25750,25750,25750,0
|
|
20240819,175300,411229200,25750,25750,25750,25750,0
|
|
20240819,175200,411229200,25750,25750,25750,25750,0
|
|
20240819,175100,411229200,25750,25750,25750,25750,0
|
|
20240819,175000,411229200,25750,25750,25750,25750,0
|
|
20240819,174900,411229200,25750,25750,25750,25750,0
|
|
20240819,174800,411229200,25750,25750,25750,25750,0
|
|
20240819,174700,411229200,25750,25750,25750,25750,0
|
|
20240819,174600,411229200,25750,25750,25750,25750,0
|
|
20240819,174500,411229200,25750,25750,25750,25750,0
|
|
20240819,174400,411229200,25750,25750,25750,25750,0
|
|
20240819,174300,411229200,25750,25750,25750,25750,0
|
|
20240819,174200,411229200,25750,25750,25750,25750,0
|
|
20240819,174100,411229200,25750,25750,25750,25750,0
|
|
20240819,174000,411229200,25750,25750,25750,25750,0
|
|
20240819,173900,411229200,25750,25750,25750,25750,0
|
|
20240819,173800,411229200,25750,25750,25750,25750,131
|
|
20240819,173700,411229200,25750,25750,25750,25750,0
|
|
20240819,173600,411229200,25750,25750,25750,25750,0
|
|
20240819,173500,411229200,25750,25750,25750,25750,0
|
|
20240819,173400,411229200,25750,25750,25750,25750,0
|
|
20240819,173300,411229200,25750,25750,25750,25750,0
|
|
20240819,173200,411229200,25750,25750,25750,25750,0
|
|
20240819,173100,411229200,25750,25750,25750,25750,0
|
|
20240819,173000,411229200,25750,25750,25750,25750,0
|
|
20240819,172900,411229200,25750,25750,25750,25750,0
|
|
20240819,172800,411229200,25750,25750,25750,25750,0
|
|
20240819,172700,411229200,25750,25750,25750,25750,0
|
|
20240819,172600,411229200,25750,25750,25750,25750,0
|
|
20240819,172500,411229200,25750,25750,25750,25750,0
|
|
20240819,172400,411229200,25750,25750,25750,25750,0
|
|
20240819,172300,411229200,25750,25750,25750,25750,0
|
|
20240819,172200,411229200,25750,25750,25750,25750,0
|
|
20240819,172100,411229200,25750,25750,25750,25750,0
|
|
20240819,172000,411229200,25750,25750,25750,25750,0
|
|
20240819,171900,411229200,25750,25750,25750,25750,0
|
|
20240819,171800,411229200,25750,25750,25750,25750,0
|
|
20240819,171700,411229200,25750,25750,25750,25750,0
|
|
20240819,171600,411229200,25750,25750,25750,25750,0
|
|
20240819,171500,411229200,25750,25750,25750,25750,0
|
|
20240819,171400,411229200,25750,25750,25750,25750,0
|
|
20240819,171300,411229200,25750,25750,25750,25750,0
|
|
20240819,171200,411229200,25750,25750,25750,25750,0
|
|
20240819,171100,411229200,25750,25750,25750,25750,0
|
|
20240819,171000,411229200,25750,25750,25750,25750,0
|
|
20240819,170900,411229200,25750,25750,25750,25750,0
|
|
20240819,170800,411229200,25750,25750,25750,25750,131
|
|
20240819,170700,411229200,25750,25750,25750,25750,0
|
|
20240819,170600,411229200,25750,25750,25750,25750,0
|
|
20240819,170500,411229200,25750,25750,25750,25750,0
|
|
20240819,170400,411229200,25750,25750,25750,25750,0
|
|
20240819,170300,411229200,25750,25750,25750,25750,0
|
|
20240819,170200,411229200,25750,25750,25750,25750,0
|
|
20240819,170100,411229200,25750,25750,25750,25750,0
|
|
20240819,170000,411229200,25750,25750,25750,25750,0
|
|
20240819,165900,411229200,25750,25750,25750,25750,0
|
|
20240819,165800,411229200,25750,25750,25750,25750,0
|
|
20240819,165700,411229200,25750,25750,25750,25750,0
|
|
20240819,165600,411229200,25750,25750,25750,25750,0
|
|
20240819,165500,411229200,25750,25750,25750,25750,0
|
|
20240819,165400,411229200,25750,25750,25750,25750,0
|
|
20240819,165300,411229200,25750,25750,25750,25750,0
|
|
20240819,165200,411229200,25750,25750,25750,25750,0
|
|
20240819,165100,411229200,25750,25750,25750,25750,0
|
|
20240819,165000,411229200,25750,25750,25750,25750,0
|
|
20240819,164900,411229200,25750,25750,25750,25750,0
|
|
20240819,164800,411229200,25750,25750,25750,25750,0
|
|
20240819,164700,411229200,25750,25750,25750,25750,0
|
|
20240819,164600,411229200,25750,25750,25750,25750,0
|
|
20240819,164500,411229200,25750,25750,25750,25750,0
|
|
20240819,164400,411229200,25750,25750,25750,25750,0
|
|
20240819,164300,411229200,25750,25750,25750,25750,0
|
|
20240819,164200,411229200,25750,25750,25750,25750,0
|
|
20240819,164100,411229200,25750,25750,25750,25750,0
|
|
20240819,164000,411229200,25750,25750,25750,25750,0
|
|
20240819,163900,411229200,25750,25750,25750,25750,0
|
|
20240819,163800,411229200,25750,25750,25750,25750,131
|
|
20240819,163700,411229200,25750,25750,25750,25750,0
|
|
20240819,163600,411229200,25750,25750,25750,25750,0
|
|
20240819,163500,411229200,25750,25750,25750,25750,0
|
|
20240819,163400,411229200,25750,25750,25750,25750,0
|
|
20240819,163300,411229200,25750,25750,25750,25750,0
|
|
20240819,163200,411229200,25750,25750,25750,25750,0
|
|
20240819,163100,411229200,25750,25750,25750,25750,0
|
|
20240819,163000,411229200,25750,25750,25750,25750,0
|
|
20240819,162900,411229200,25750,25750,25750,25750,0
|
|
20240819,162800,411229200,25750,25750,25750,25750,0
|
|
20240819,162700,411229200,25750,25750,25750,25750,0
|
|
20240819,162600,411229200,25750,25750,25750,25750,0
|
|
20240819,162500,411229200,25750,25750,25750,25750,0
|
|
20240819,162400,411229200,25750,25750,25750,25750,0
|
|
20240819,162300,411229200,25750,25750,25750,25750,0
|
|
20240819,162200,411229200,25750,25750,25750,25750,0
|
|
20240819,162100,411229200,25750,25750,25750,25750,0
|
|
20240819,162000,411229200,25750,25750,25750,25750,0
|
|
20240819,161900,411229200,25750,25750,25750,25750,0
|
|
20240819,161800,411229200,25750,25750,25750,25750,0
|
|
20240819,161700,411229200,25750,25750,25750,25750,0
|
|
20240819,161600,411229200,25750,25750,25750,25750,0
|
|
20240819,161500,411229200,25750,25750,25750,25750,0
|
|
20240819,161400,411229200,25750,25750,25750,25750,0
|
|
20240819,161300,411229200,25750,25750,25750,25750,0
|
|
20240819,161200,411229200,25750,25750,25750,25750,0
|
|
20240819,161100,411229200,25750,25750,25750,25750,0
|
|
20240819,161000,411229200,25750,25750,25750,25750,0
|
|
20240819,160900,411229200,25750,25750,25750,25750,0
|
|
20240819,160800,411229200,25750,25750,25750,25750,131
|
|
20240819,160700,411229200,25750,25750,25750,25750,0
|
|
20240819,160600,411229200,25750,25750,25750,25750,0
|
|
20240819,160500,411229200,25750,25750,25750,25750,0
|
|
20240819,160400,411229200,25750,25750,25750,25750,0
|
|
20240819,160300,411229200,25750,25750,25750,25750,0
|
|
20240819,160200,411229200,25750,25750,25750,25750,0
|
|
20240819,160100,411229200,25750,25750,25750,25750,0
|
|
20240819,160000,411229200,25750,25750,25750,25750,0
|
|
20240819,155900,411229200,25750,25750,25750,25750,0
|
|
20240819,155800,411229200,25750,25750,25750,25750,0
|
|
20240819,155700,411229200,25750,25750,25750,25750,0
|
|
20240819,155600,411229200,25750,25750,25750,25750,0
|
|
20240819,155500,411229200,25750,25750,25750,25750,0
|
|
20240819,155400,411229200,25750,25750,25750,25750,0
|
|
20240819,155300,411229200,25750,25750,25750,25750,0
|
|
20240819,155200,411229200,25750,25750,25750,25750,0
|
|
20240819,155100,411229200,25750,25750,25750,25750,0
|
|
20240819,155000,411229200,25750,25750,25750,25750,0
|
|
20240819,154900,411229200,25750,25750,25750,25750,0
|
|
20240819,154800,411229200,25750,25750,25750,25750,0
|
|
20240819,154700,411229200,25750,25750,25750,25750,0
|
|
20240819,154600,411229200,25750,25750,25750,25750,0
|
|
20240819,154500,411229200,25750,25750,25750,25750,0
|
|
20240819,154400,411229200,25750,25750,25750,25750,0
|
|
20240819,154300,411229200,25750,25750,25750,25750,0
|
|
20240819,154200,411229200,25750,25750,25750,25750,0
|
|
20240819,154100,411229200,25750,25750,25750,25750,0
|
|
20240819,154000,411229200,25750,25750,25750,25750,0
|
|
20240819,153900,411229200,25750,25750,25750,25750,0
|
|
20240819,153800,411229200,25750,25750,25750,25750,131
|
|
20240819,153700,411229200,25750,25750,25750,25750,0
|
|
20240819,153600,411229200,25750,25750,25750,25750,0
|
|
20240819,153500,411229200,25750,25750,25750,25750,0
|
|
20240819,153400,411229200,25750,25750,25750,25750,0
|
|
20240819,153300,411229200,25750,25750,25750,25750,0
|
|
20240819,153200,411229200,25750,25750,25750,25750,0
|
|
20240819,153100,411229200,25750,25750,25750,25750,0
|
|
20240819,153000,411229200,25750,25750,25750,25750,131
|
|
20240819,152900,407855950,25800,25800,25800,25800,0
|
|
20240819,152800,407855950,25800,25800,25800,25800,0
|
|
20240819,152700,407855950,25800,25800,25800,25800,0
|
|
20240819,152600,407855950,25800,25800,25800,25800,0
|
|
20240819,152500,407855950,25800,25800,25800,25800,0
|
|
20240819,152400,407855950,25800,25800,25800,25800,0
|
|
20240819,152300,407855950,25800,25800,25800,25800,0
|
|
20240819,152200,407855950,25800,25800,25800,25800,0
|
|
20240819,152100,407855950,25800,25800,25800,25800,0
|
|
20240819,152000,407855950,25800,25800,25800,25800,0
|
|
20240819,151900,407855950,25800,25800,25800,25800,39
|
|
20240819,151800,406849750,25750,25750,25750,25750,20
|
|
20240819,151700,406334750,25800,25800,25800,25800,0
|
|
20240819,151600,406334750,25800,25800,25800,25800,67
|
|
20240819,151500,404606150,25750,25800,25800,25750,25
|
|
20240819,151400,403961200,25800,25800,25800,25800,123
|
|
20240819,151300,400787800,25800,25750,25800,25750,210
|
|
20240819,151200,395372300,25750,25750,25750,25750,0
|
|
20240819,151100,395372300,25750,25800,25800,25750,134
|
|
20240819,151000,391919250,25800,25800,25800,25800,1
|
|
20240819,150900,391893450,25800,25800,25800,25800,0
|
|
20240819,150800,391893450,25800,25800,25800,25800,0
|
|
20240819,150700,391893450,25800,25800,25800,25800,40
|
|
20240819,150600,390861450,25800,25750,25800,25750,324
|
|
20240819,150500,382503250,25700,25700,25700,25700,0
|
|
20240819,150400,382503250,25700,25800,25800,25700,110
|
|
20240819,150300,379668150,25750,25750,25750,25750,3
|
|
20240819,150200,379590900,25750,25750,25750,25750,3
|
|
20240819,150100,379513650,25850,25850,25850,25850,0
|
|
20240819,150000,379513650,25850,25850,25850,25850,23
|
|
20240819,145900,378919100,25750,25750,25750,25750,0
|
|
20240819,145800,378919100,25750,25750,25750,25750,10
|
|
20240819,145700,378661600,25750,25750,25750,25750,4
|
|
20240819,145600,378558600,25700,25750,25800,25700,124
|
|
20240819,145500,375366150,25750,25800,25800,25750,41
|
|
20240819,145400,374309450,25800,25800,25800,25800,1
|
|
20240819,145300,374283650,25850,25850,25850,25850,0
|
|
20240819,145200,374283650,25850,25800,25850,25800,50
|
|
20240819,145100,372991950,25800,25850,25850,25800,54
|
|
20240819,145000,371596750,25800,25850,25850,25800,23
|
|
20240819,144900,371002800,25850,25850,25850,25850,6
|
|
20240819,144800,370847700,25850,25850,25850,25850,0
|
|
20240819,144700,370847700,25850,25850,25850,25850,0
|
|
20240819,144600,370847700,25850,25850,25850,25850,50
|
|
20240819,144500,369555200,25850,25850,25850,25850,0
|
|
20240819,144400,369555200,25850,25850,25850,25850,0
|
|
20240819,144300,369555200,25850,25750,25850,25750,20
|
|
20240819,144200,369039700,25750,25750,25750,25750,20
|
|
20240819,144100,368524700,25750,25750,25750,25750,10
|
|
20240819,144000,368267200,25750,25800,25800,25750,51
|
|
20240819,143900,366952400,25800,25750,25800,25750,99
|
|
20240819,143800,364403100,25750,25750,25750,25750,1
|
|
20240819,143700,364377350,25750,25750,25750,25750,1
|
|
20240819,143600,364351600,25750,25700,25750,25700,217
|
|
20240819,143500,358772200,25750,25750,25750,25750,50
|
|
20240819,143400,357484700,25700,25700,25700,25700,0
|
|
20240819,143300,357484700,25700,25700,25700,25700,35
|
|
20240819,143200,356585200,25700,25750,25750,25700,30
|
|
20240819,143100,355814150,25700,25700,25700,25700,8
|
|
20240819,143000,355608550,25750,25750,25750,25750,3
|
|
20240819,142900,355531300,25700,25700,25700,25700,0
|
|
20240819,142800,355531300,25700,25800,25800,25700,147
|
|
20240819,142700,351753300,25850,25850,25850,25850,50
|
|
20240819,142600,350460800,25700,25850,25850,25700,68
|
|
20240819,142500,348705700,25850,25800,25850,25700,640
|
|
20240819,142400,332192500,25800,25800,25800,25800,50
|
|
20240819,142300,330902500,25850,25850,25850,25850,60
|
|
20240819,142200,329351500,25850,25850,25850,25850,2
|
|
20240819,142100,329299800,25850,25850,25850,25850,0
|
|
20240819,142000,329299800,25850,25850,25850,25850,0
|
|
20240819,141900,329299800,25850,25850,25850,25850,0
|
|
20240819,141800,329299800,25850,25850,25850,25850,10
|
|
20240819,141700,329041300,25800,25800,25800,25800,0
|
|
20240819,141600,329041300,25800,25800,25800,25800,0
|
|
20240819,141500,329041300,25800,25800,25800,25800,0
|
|
20240819,141400,329041300,25800,25800,25800,25800,0
|
|
20240819,141300,329041300,25800,25800,25800,25800,0
|
|
20240819,141200,329041300,25800,25800,25800,25800,1
|
|
20240819,141100,329015500,25900,25900,25900,25900,0
|
|
20240819,141000,329015500,25900,25900,25900,25900,3
|
|
20240819,140900,328937800,25900,25900,25900,25900,0
|
|
20240819,140800,328937800,25900,25900,25900,25900,1
|
|
20240819,140700,328911900,25850,25850,25850,25850,5
|
|
20240819,140600,328782650,25850,25850,25850,25850,6
|
|
20240819,140500,328627550,25800,25800,25800,25800,0
|
|
20240819,140400,328627550,25800,25800,25800,25800,0
|
|
20240819,140300,328627550,25800,25800,25800,25800,0
|
|
20240819,140200,328627550,25800,25800,25800,25800,0
|
|
20240819,140100,328627550,25800,25800,25800,25800,0
|
|
20240819,140000,328627550,25800,25800,25800,25800,13
|
|
20240819,135900,328292150,25850,25850,25850,25850,10
|
|
20240819,135800,328033650,25900,25900,25900,25900,34
|
|
20240819,135700,327153050,25900,25900,25900,25900,0
|
|
20240819,135600,327153050,25900,25900,25900,25900,1
|
|
20240819,135500,327127150,25900,25900,25900,25900,70
|
|
20240819,135400,325314150,25900,25900,25900,25900,0
|
|
20240819,135300,325314150,25900,25900,25900,25900,0
|
|
20240819,135200,325314150,25900,25900,25900,25900,0
|
|
20240819,135100,325314150,25900,25900,25900,25900,1
|
|
20240819,135000,325288250,25900,25900,25900,25900,3
|
|
20240819,134900,325210550,25950,25950,25950,25950,89
|
|
20240819,134800,322901000,25950,25900,25950,25900,26
|
|
20240819,134700,322227550,25900,25900,25900,25900,0
|
|
20240819,134600,322227550,25900,25900,25900,25900,0
|
|
20240819,134500,322227550,25900,25900,25900,25900,0
|
|
20240819,134400,322227550,25900,25900,25900,25900,0
|
|
20240819,134300,322227550,25900,25900,25900,25900,24
|
|
20240819,134200,321605950,25900,25900,25900,25900,0
|
|
20240819,134100,321605950,25900,25900,25900,25900,2
|
|
20240819,134000,321554150,25950,25950,25950,25950,1
|
|
20240819,133900,321528200,25800,25850,25850,25800,184
|
|
20240819,133800,316775250,25850,25850,25850,25850,0
|
|
20240819,133700,316775250,25850,25950,25950,25850,2
|
|
20240819,133600,316723450,25950,25950,25950,25950,1
|
|
20240819,133500,316697500,25850,25850,25850,25850,9
|
|
20240819,133400,316464850,25900,25900,25900,25900,10
|
|
20240819,133300,316205850,25900,25900,25900,25900,100
|
|
20240819,133200,313615850,25950,25950,25950,25950,1
|
|
20240819,133100,313589900,25950,25950,25950,25950,0
|
|
20240819,133000,313589900,25950,25950,25950,25950,5
|
|
20240819,132900,313460150,25900,25900,25900,25900,0
|
|
20240819,132800,313460150,25900,25900,25900,25900,0
|
|
20240819,132700,313460150,25900,25900,25900,25900,0
|
|
20240819,132600,313460150,25900,25900,25900,25900,10
|
|
20240819,132500,313201150,25900,25900,25900,25900,40
|
|
20240819,132400,312165150,25800,25800,25800,25800,198
|
|
20240819,132300,307056750,25800,25800,25800,25800,0
|
|
20240819,132200,307056750,25800,25800,25800,25800,0
|
|
20240819,132100,307056750,25800,25800,25800,25800,0
|
|
20240819,132000,307056750,25800,25850,25850,25800,39
|
|
20240819,131900,306049900,25850,25850,25850,25850,3
|
|
20240819,131800,305972350,25800,25800,25800,25800,1
|
|
20240819,131700,305946550,26000,26000,26000,26000,0
|
|
20240819,131600,305946550,26000,25800,26000,25800,6
|
|
20240819,131500,305791150,25850,25850,25850,25850,37
|
|
20240819,131400,304834700,25850,25850,25850,25850,0
|
|
20240819,131300,304834700,25850,25850,25850,25850,0
|
|
20240819,131200,304834700,25850,25850,25850,25850,0
|
|
20240819,131100,304834700,25850,25850,25850,25850,27
|
|
20240819,131000,304136750,25850,25850,25850,25850,71
|
|
20240819,130900,302301400,25850,25900,25900,25850,95
|
|
20240819,130800,299845150,25900,25900,25900,25900,29
|
|
20240819,130700,299094050,25850,25900,25900,25850,184
|
|
20240819,130600,294329100,25900,25900,25900,25900,50
|
|
20240819,130500,293034100,25900,25900,25900,25900,0
|
|
20240819,130400,293034100,25900,25900,25900,25900,0
|
|
20240819,130300,293034100,25900,25900,25900,25900,4
|
|
20240819,130200,292930500,25900,25900,25900,25900,0
|
|
20240819,130100,292930500,25900,25900,25900,25900,0
|
|
20240819,130000,292930500,25900,26000,26000,25900,180
|
|
20240819,125900,288254600,26000,26000,26000,26000,0
|
|
20240819,125800,288254600,26000,26000,26000,26000,1
|
|
20240819,125700,288228600,26000,26000,26000,26000,0
|
|
20240819,125600,288228600,26000,26000,26000,26000,20
|
|
20240819,125500,287708600,26000,26000,26000,26000,10
|
|
20240819,125400,287448600,26000,26000,26000,26000,0
|
|
20240819,125300,287448600,26000,26000,26000,26000,0
|
|
20240819,125200,287448600,26000,26000,26000,26000,40
|
|
20240819,125100,286408600,26050,26050,26050,26050,1
|
|
20240819,125000,286382550,26000,26000,26000,26000,16
|
|
20240819,124900,285966550,26000,26000,26000,26000,64
|
|
20240819,124800,284302550,26000,26000,26000,26000,0
|
|
20240819,124700,284302550,26000,26000,26000,26000,0
|
|
20240819,124600,284302550,26000,26000,26000,26000,0
|
|
20240819,124500,284302550,26000,26000,26000,26000,15
|
|
20240819,124400,283912550,26050,26050,26050,26050,0
|
|
20240819,124300,283912550,26050,26050,26050,26050,0
|
|
20240819,124200,283912550,26050,26000,26050,26000,33
|
|
20240819,124100,283053000,25950,25950,25950,25950,0
|
|
20240819,124000,283053000,25950,25950,25950,25950,0
|
|
20240819,123900,283053000,25950,25950,25950,25950,0
|
|
20240819,123800,283053000,25950,25950,25950,25950,0
|
|
20240819,123700,283053000,25950,25950,25950,25950,133
|
|
20240819,123600,279601650,25950,25950,25950,25950,139
|
|
20240819,123500,275994600,25950,25950,25950,25950,0
|
|
20240819,123400,275994600,25950,25950,25950,25950,0
|
|
20240819,123300,275994600,25950,25950,25950,25950,1
|
|
20240819,123200,275968650,25950,25950,26000,25950,9
|
|
20240819,123100,275735050,25950,25950,25950,25950,5
|
|
20240819,123000,275605300,26000,26000,26000,26000,10
|
|
20240819,122900,275345300,26000,26000,26000,26000,0
|
|
20240819,122800,275345300,26000,26000,26000,26000,1
|
|
20240819,122700,275319300,25900,25950,25950,25900,13
|
|
20240819,122600,274982100,25950,25950,25950,25900,51
|
|
20240819,122500,273658700,25950,25950,25950,25950,4
|
|
20240819,122400,273554900,25950,25950,25950,25950,24
|
|
20240819,122300,272932100,25950,25950,25950,25950,7
|
|
20240819,122200,272750450,26000,26000,26000,26000,30
|
|
20240819,122100,271970450,26000,26000,26000,26000,0
|
|
20240819,122000,271970450,26000,26000,26000,26000,0
|
|
20240819,121900,271970450,26000,26000,26000,26000,5
|
|
20240819,121800,271840450,26000,26000,26000,26000,0
|
|
20240819,121700,271840450,26000,26000,26000,26000,47
|
|
20240819,121600,270618450,26000,26000,26000,26000,196
|
|
20240819,121500,265522450,26000,26000,26000,26000,4
|
|
20240819,121400,265418450,26050,26050,26050,26050,41
|
|
20240819,121300,264350400,26050,26050,26050,26050,21
|
|
20240819,121200,263803350,26050,26050,26050,26050,0
|
|
20240819,121100,263803350,26050,26050,26050,26050,0
|
|
20240819,121000,263803350,26050,26050,26050,26050,0
|
|
20240819,120900,263803350,26050,26050,26050,26050,0
|
|
20240819,120800,263803350,26050,26050,26050,26050,40
|
|
20240819,120700,262761350,26050,26050,26050,26050,0
|
|
20240819,120600,262761350,26050,26050,26050,26050,0
|
|
20240819,120500,262761350,26050,26050,26050,26050,1
|
|
20240819,120400,262735300,26050,26050,26050,26050,44
|
|
20240819,120300,261589100,26050,26050,26050,26050,20
|
|
20240819,120200,261068100,26000,26000,26000,26000,0
|
|
20240819,120100,261068100,26000,26000,26000,26000,0
|
|
20240819,120000,261068100,26000,26000,26000,26000,0
|
|
20240819,115900,261068100,26000,26000,26000,26000,33
|
|
20240819,115800,260210100,26000,26000,26000,26000,3
|
|
20240819,115700,260132100,26050,26050,26050,26050,0
|
|
20240819,115600,260132100,26050,26050,26050,26050,45
|
|
20240819,115500,258959850,26050,26050,26050,26050,0
|
|
20240819,115400,258959850,26050,26050,26050,26050,0
|
|
20240819,115300,258959850,26050,26050,26050,26050,8
|
|
20240819,115200,258751450,26050,26050,26050,26050,1
|
|
20240819,115100,258725400,26050,26050,26050,26050,0
|
|
20240819,115000,258725400,26050,26050,26050,26050,61
|
|
20240819,114900,257136350,26050,26050,26050,26050,0
|
|
20240819,114800,257136350,26050,26050,26050,26050,0
|
|
20240819,114700,257136350,26050,26050,26050,26050,2
|
|
20240819,114600,257084250,26100,26100,26100,26100,0
|
|
20240819,114500,257084250,26100,26100,26100,26100,50
|
|
20240819,114400,255779250,26050,26050,26050,26050,2
|
|
20240819,114300,255727150,26050,26050,26050,26050,1
|
|
20240819,114200,255701100,26050,26050,26050,26050,25
|
|
20240819,114100,255049850,26050,26100,26100,26050,229
|
|
20240819,114000,249083150,26100,26100,26100,26100,0
|
|
20240819,113900,249083150,26100,26150,26150,26100,516
|
|
20240819,113800,235611000,26150,26150,26150,26150,0
|
|
20240819,113700,235611000,26150,26150,26150,26150,0
|
|
20240819,113600,235611000,26150,26150,26150,26150,0
|
|
20240819,113500,235611000,26150,26150,26150,26150,10
|
|
20240819,113400,235349500,26150,26200,26200,26150,3
|
|
20240819,113300,235271000,26250,26250,26250,26250,1
|
|
20240819,113200,235244750,26150,26150,26150,26150,311
|
|
20240819,113100,227112100,26150,26150,26150,26150,5
|
|
20240819,113000,226981350,26150,26150,26150,26150,100
|
|
20240819,112900,224366350,26100,26100,26100,26100,0
|
|
20240819,112800,224366350,26100,26100,26100,26100,0
|
|
20240819,112700,224366350,26100,26100,26100,26100,0
|
|
20240819,112600,224366350,26100,26100,26100,26100,0
|
|
20240819,112500,224366350,26100,26100,26100,26100,0
|
|
20240819,112400,224366350,26100,26100,26100,26100,0
|
|
20240819,112300,224366350,26100,26100,26100,26100,0
|
|
20240819,112200,224366350,26100,26100,26100,26100,0
|
|
20240819,112100,224366350,26100,26100,26100,26100,0
|
|
20240819,112000,224366350,26100,26100,26100,26100,0
|
|
20240819,111900,224366350,26100,26100,26100,26100,0
|
|
20240819,111800,224366350,26100,26100,26100,26100,0
|
|
20240819,111700,224366350,26100,26100,26100,26100,0
|
|
20240819,111600,224366350,26100,26200,26200,26100,77
|
|
20240819,111500,222352700,26150,26150,26150,26150,0
|
|
20240819,111400,222352700,26150,26200,26200,26150,72
|
|
20240819,111300,220469150,26200,26200,26200,26200,0
|
|
20240819,111200,220469150,26200,26200,26200,26200,1
|
|
20240819,111100,220442950,26150,26150,26150,26150,0
|
|
20240819,111000,220442950,26150,26300,26300,26150,15
|
|
20240819,110900,220049950,26300,26300,26300,26300,1
|
|
20240819,110800,220023650,26200,26200,26200,26200,300
|
|
20240819,110700,212163650,26200,26450,26450,26200,665
|
|
20240819,110600,194727500,26250,26250,26250,26250,5
|
|
20240819,110500,194596250,26450,26450,26450,26450,1
|
|
20240819,110400,194569800,26250,26300,26300,26250,60
|
|
20240819,110300,192994250,26250,26250,26250,26250,0
|
|
20240819,110200,192994250,26250,26250,26250,26250,0
|
|
20240819,110100,192994250,26250,26250,26250,26250,0
|
|
20240819,110000,192994250,26250,26250,26250,26250,1
|
|
20240819,105900,192968000,26250,26450,26450,26250,51
|
|
20240819,105800,191619250,26450,26450,26450,26450,0
|
|
20240819,105700,191619250,26450,26450,26450,26450,50
|
|
20240819,105600,190296750,26450,26450,26450,26450,0
|
|
20240819,105500,190296750,26450,26300,26450,26250,68
|
|
20240819,105400,188506500,26300,26300,26300,26300,100
|
|
20240819,105300,185876500,26300,26300,26300,26300,0
|
|
20240819,105200,185876500,26300,26300,26300,26300,0
|
|
20240819,105100,185876500,26300,26300,26300,26300,0
|
|
20240819,105000,185876500,26300,26300,26300,26300,2
|
|
20240819,104900,185823900,26400,26400,26400,26400,0
|
|
20240819,104800,185823900,26400,26400,26400,26400,0
|
|
20240819,104700,185823900,26400,26400,26400,26400,0
|
|
20240819,104600,185823900,26400,26400,26400,26400,0
|
|
20240819,104500,185823900,26400,26400,26400,26400,0
|
|
20240819,104400,185823900,26400,26400,26400,26400,0
|
|
20240819,104300,185823900,26400,26400,26400,26400,0
|
|
20240819,104200,185823900,26400,26400,26400,26400,10
|
|
20240819,104100,185559900,26400,26400,26400,26400,59
|
|
20240819,104000,184002300,26200,26400,26400,26200,121
|
|
20240819,103900,180823850,26250,26300,26300,26250,17
|
|
20240819,103800,180377050,26350,26350,26350,26350,83
|
|
20240819,103700,178190000,26350,26350,26350,26350,55
|
|
20240819,103600,176740750,26350,26350,26350,26350,0
|
|
20240819,103500,176740750,26350,26350,26350,26350,3
|
|
20240819,103400,176661700,26400,26400,26400,26400,1
|
|
20240819,103300,176635300,26400,26400,26400,26400,0
|
|
20240819,103200,176635300,26400,26400,26400,26400,0
|
|
20240819,103100,176635300,26400,26400,26400,26400,0
|
|
20240819,103000,176635300,26400,26400,26400,26400,16
|
|
20240819,102900,176212900,26450,26450,26450,26450,7
|
|
20240819,102800,176027750,26500,26500,26500,26500,0
|
|
20240819,102700,176027750,26500,26500,26500,26500,0
|
|
20240819,102600,176027750,26500,26500,26500,26500,1
|
|
20240819,102500,176001250,26500,26500,26500,26500,0
|
|
20240819,102400,176001250,26500,26400,26500,26400,17
|
|
20240819,102300,175551750,26400,26250,26400,26250,420
|
|
20240819,102200,164526600,26400,26400,26400,26400,0
|
|
20240819,102100,164526600,26400,26400,26400,26400,0
|
|
20240819,102000,164526600,26400,26400,26400,26400,70
|
|
20240819,101900,162678600,26400,26400,26400,26400,11
|
|
20240819,101800,162388200,26400,26400,26400,26400,2
|
|
20240819,101700,162335400,26250,26350,26350,26250,610
|
|
20240819,101600,146290500,26400,26400,26400,26400,0
|
|
20240819,101500,146290500,26400,26400,26400,26400,38
|
|
20240819,101400,145287300,26400,26400,26400,26400,0
|
|
20240819,101300,145287300,26400,26400,26400,26400,0
|
|
20240819,101200,145287300,26400,26450,26450,26400,410
|
|
20240819,101100,134454450,26450,26450,26450,26450,4
|
|
20240819,101000,134348650,26450,26550,26550,26450,37
|
|
20240819,100900,133369800,26400,26400,26400,26400,0
|
|
20240819,100800,133369800,26400,26450,26450,26400,84
|
|
20240819,100700,131149650,26450,26450,26450,26450,35
|
|
20240819,100600,130223900,26500,26500,26500,26500,20
|
|
20240819,100500,129693900,26500,26500,26500,26500,127
|
|
20240819,100400,126328400,26550,26550,26550,26550,110
|
|
20240819,100300,123407900,26550,26550,26550,26550,0
|
|
20240819,100200,123407900,26550,26750,26750,26550,142
|
|
20240819,100100,119636500,26800,26800,26800,26800,0
|
|
20240819,100000,119636500,26800,26800,26800,26800,0
|
|
20240819,095900,119636500,26800,26800,26800,26800,0
|
|
20240819,095800,119636500,26800,26800,26800,26800,10
|
|
20240819,095700,119368500,26700,26700,26700,26700,0
|
|
20240819,095600,119368500,26700,26700,26700,26700,0
|
|
20240819,095500,119368500,26700,26800,26800,26700,12
|
|
20240819,095400,119047500,26800,26700,26800,26650,214
|
|
20240819,095300,113334100,26800,26800,26800,26800,3
|
|
20240819,095200,113253700,26800,26700,26800,26700,9
|
|
20240819,095100,113013300,26700,26650,26700,26650,3
|
|
20240819,095000,112933250,26650,26650,26650,26650,3
|
|
20240819,094900,112853300,26600,26600,26800,26600,29
|
|
20240819,094800,112081700,26600,26600,26600,26600,0
|
|
20240819,094700,112081700,26600,26600,26600,26600,18
|
|
20240819,094600,111602900,26750,26750,26750,26750,7
|
|
20240819,094500,111415650,26800,26800,26800,26800,0
|
|
20240819,094400,111415650,26800,26800,26800,26800,0
|
|
20240819,094300,111415650,26800,26750,26800,26750,280
|
|
20240819,094200,103912350,26750,26750,26750,26750,1
|
|
20240819,094100,103885600,26750,26750,26750,26750,1
|
|
20240819,094000,103858850,26750,26750,26750,26750,3
|
|
20240819,093900,103778600,26750,26750,26750,26750,51
|
|
20240819,093800,102414350,26800,26800,26800,26800,0
|
|
20240819,093700,102414350,26800,26800,26800,26800,0
|
|
20240819,093600,102414350,26800,26800,26800,26800,0
|
|
20240819,093500,102414350,26800,26800,26800,26800,15
|
|
20240819,093400,102012350,26850,26850,26850,26850,0
|
|
20240819,093300,102012350,26850,26900,26900,26850,23
|
|
20240819,093200,101394500,26900,26900,26900,26900,13
|
|
20240819,093100,101044800,26900,27000,27000,26900,41
|
|
20240819,093000,99941800,26900,26900,26900,26900,30
|
|
20240819,092900,99134800,26900,27000,27000,26900,6
|
|
20240819,092800,98973200,26900,26900,26900,26900,0
|
|
20240819,092700,98973200,26900,26900,26900,26900,1
|
|
20240819,092600,98946300,27000,27000,27000,27000,0
|
|
20240819,092500,98946300,27000,27000,27000,27000,0
|
|
20240819,092400,98946300,27000,26900,27000,26900,51
|
|
20240819,092300,97574300,26900,26900,26900,26900,6
|
|
20240819,092200,97412900,26900,26900,26900,26900,0
|
|
20240819,092100,97412900,26900,26900,26900,26900,50
|
|
20240819,092000,96067900,26900,26900,26900,26900,57
|
|
20240819,091900,94534600,26900,27050,27050,26900,492
|
|
20240819,091800,81252350,27050,27100,27100,27050,18
|
|
20240819,091700,80765300,27050,27000,27050,27000,11
|
|
20240819,091600,80467800,27000,27000,27000,27000,0
|
|
20240819,091500,80467800,27000,27200,27200,26950,30
|
|
20240819,091400,79656300,27200,26950,27300,26950,190
|
|
20240819,091300,74489600,26950,26800,27000,26800,598
|
|
20240819,091200,58386600,26800,26800,26800,26800,11
|
|
20240819,091100,58091800,26800,26800,26800,26800,1
|
|
20240819,091000,58065000,26650,26500,26650,26500,401
|
|
20240819,090900,47400350,26300,26400,26400,26300,56
|
|
20240819,090800,45926500,26600,26550,26600,26550,46
|
|
20240819,090700,44705150,26300,26300,26300,26300,1
|
|
20240819,090600,44678850,26300,26400,26400,26300,200
|
|
20240819,090500,39412300,26650,26650,26650,26650,0
|
|
20240819,090400,39412300,26650,26650,26650,26650,0
|
|
20240819,090300,39412300,26650,26400,26650,26400,632
|
|
20240819,090200,22595650,26600,26650,26650,26250,233
|
|
20240819,090100,16465950,26650,26350,26650,26350,80
|
|
20240819,090000,14357650,26350,26450,26500,26250,544
|