671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,200800,321810350,27000,27000,27000,27000,167
|
|
20240821,200700,321810350,27000,27000,27000,27000,0
|
|
20240821,200600,321810350,27000,27000,27000,27000,0
|
|
20240821,200500,321810350,27000,27000,27000,27000,0
|
|
20240821,200400,321810350,27000,27000,27000,27000,0
|
|
20240821,200300,321810350,27000,27000,27000,27000,0
|
|
20240821,200200,321810350,27000,27000,27000,27000,0
|
|
20240821,200100,321810350,27000,27000,27000,27000,0
|
|
20240821,200000,321810350,27000,27000,27000,27000,0
|
|
20240821,195900,321810350,27000,27000,27000,27000,0
|
|
20240821,195800,321810350,27000,27000,27000,27000,0
|
|
20240821,195700,321810350,27000,27000,27000,27000,0
|
|
20240821,195600,321810350,27000,27000,27000,27000,0
|
|
20240821,195500,321810350,27000,27000,27000,27000,0
|
|
20240821,195400,321810350,27000,27000,27000,27000,0
|
|
20240821,195300,321810350,27000,27000,27000,27000,0
|
|
20240821,195200,321810350,27000,27000,27000,27000,0
|
|
20240821,195100,321810350,27000,27000,27000,27000,0
|
|
20240821,195000,321810350,27000,27000,27000,27000,0
|
|
20240821,194900,321810350,27000,27000,27000,27000,0
|
|
20240821,194800,321810350,27000,27000,27000,27000,0
|
|
20240821,194700,321810350,27000,27000,27000,27000,0
|
|
20240821,194600,321810350,27000,27000,27000,27000,0
|
|
20240821,194500,321810350,27000,27000,27000,27000,0
|
|
20240821,194400,321810350,27000,27000,27000,27000,0
|
|
20240821,194300,321810350,27000,27000,27000,27000,0
|
|
20240821,194200,321810350,27000,27000,27000,27000,0
|
|
20240821,194100,321810350,27000,27000,27000,27000,0
|
|
20240821,194000,321810350,27000,27000,27000,27000,0
|
|
20240821,193900,321810350,27000,27000,27000,27000,0
|
|
20240821,193800,321810350,27000,27000,27000,27000,167
|
|
20240821,193700,321810350,27000,27000,27000,27000,0
|
|
20240821,193600,321810350,27000,27000,27000,27000,0
|
|
20240821,193500,321810350,27000,27000,27000,27000,0
|
|
20240821,193400,321810350,27000,27000,27000,27000,0
|
|
20240821,193300,321810350,27000,27000,27000,27000,0
|
|
20240821,193200,321810350,27000,27000,27000,27000,0
|
|
20240821,193100,321810350,27000,27000,27000,27000,0
|
|
20240821,193000,321810350,27000,27000,27000,27000,0
|
|
20240821,192900,321810350,27000,27000,27000,27000,0
|
|
20240821,192800,321810350,27000,27000,27000,27000,0
|
|
20240821,192700,321810350,27000,27000,27000,27000,0
|
|
20240821,192600,321810350,27000,27000,27000,27000,0
|
|
20240821,192500,321810350,27000,27000,27000,27000,0
|
|
20240821,192400,321810350,27000,27000,27000,27000,0
|
|
20240821,192300,321810350,27000,27000,27000,27000,0
|
|
20240821,192200,321810350,27000,27000,27000,27000,0
|
|
20240821,192100,321810350,27000,27000,27000,27000,0
|
|
20240821,192000,321810350,27000,27000,27000,27000,0
|
|
20240821,191900,321810350,27000,27000,27000,27000,0
|
|
20240821,191800,321810350,27000,27000,27000,27000,0
|
|
20240821,191700,321810350,27000,27000,27000,27000,0
|
|
20240821,191600,321810350,27000,27000,27000,27000,0
|
|
20240821,191500,321810350,27000,27000,27000,27000,0
|
|
20240821,191400,321810350,27000,27000,27000,27000,0
|
|
20240821,191300,321810350,27000,27000,27000,27000,0
|
|
20240821,191200,321810350,27000,27000,27000,27000,0
|
|
20240821,191100,321810350,27000,27000,27000,27000,0
|
|
20240821,191000,321810350,27000,27000,27000,27000,0
|
|
20240821,190900,321810350,27000,27000,27000,27000,0
|
|
20240821,190800,321810350,27000,27000,27000,27000,167
|
|
20240821,190700,321810350,27000,27000,27000,27000,0
|
|
20240821,190600,321810350,27000,27000,27000,27000,0
|
|
20240821,190500,321810350,27000,27000,27000,27000,0
|
|
20240821,190400,321810350,27000,27000,27000,27000,0
|
|
20240821,190300,321810350,27000,27000,27000,27000,0
|
|
20240821,190200,321810350,27000,27000,27000,27000,0
|
|
20240821,190100,321810350,27000,27000,27000,27000,0
|
|
20240821,190000,321810350,27000,27000,27000,27000,0
|
|
20240821,185900,321810350,27000,27000,27000,27000,0
|
|
20240821,185800,321810350,27000,27000,27000,27000,0
|
|
20240821,185700,321810350,27000,27000,27000,27000,0
|
|
20240821,185600,321810350,27000,27000,27000,27000,0
|
|
20240821,185500,321810350,27000,27000,27000,27000,0
|
|
20240821,185400,321810350,27000,27000,27000,27000,0
|
|
20240821,185300,321810350,27000,27000,27000,27000,0
|
|
20240821,185200,321810350,27000,27000,27000,27000,0
|
|
20240821,185100,321810350,27000,27000,27000,27000,0
|
|
20240821,185000,321810350,27000,27000,27000,27000,0
|
|
20240821,184900,321810350,27000,27000,27000,27000,0
|
|
20240821,184800,321810350,27000,27000,27000,27000,0
|
|
20240821,184700,321810350,27000,27000,27000,27000,0
|
|
20240821,184600,321810350,27000,27000,27000,27000,0
|
|
20240821,184500,321810350,27000,27000,27000,27000,0
|
|
20240821,184400,321810350,27000,27000,27000,27000,0
|
|
20240821,184300,321810350,27000,27000,27000,27000,0
|
|
20240821,184200,321810350,27000,27000,27000,27000,0
|
|
20240821,184100,321810350,27000,27000,27000,27000,0
|
|
20240821,184000,321810350,27000,27000,27000,27000,0
|
|
20240821,183900,321810350,27000,27000,27000,27000,0
|
|
20240821,183800,321810350,27000,27000,27000,27000,167
|
|
20240821,183700,321810350,27000,27000,27000,27000,0
|
|
20240821,183600,321810350,27000,27000,27000,27000,0
|
|
20240821,183500,321810350,27000,27000,27000,27000,0
|
|
20240821,183400,321810350,27000,27000,27000,27000,0
|
|
20240821,183300,321810350,27000,27000,27000,27000,0
|
|
20240821,183200,321810350,27000,27000,27000,27000,0
|
|
20240821,183100,321810350,27000,27000,27000,27000,0
|
|
20240821,183000,321810350,27000,27000,27000,27000,0
|
|
20240821,182900,321810350,27000,27000,27000,27000,0
|
|
20240821,182800,321810350,27000,27000,27000,27000,0
|
|
20240821,182700,321810350,27000,27000,27000,27000,0
|
|
20240821,182600,321810350,27000,27000,27000,27000,0
|
|
20240821,182500,321810350,27000,27000,27000,27000,0
|
|
20240821,182400,321810350,27000,27000,27000,27000,0
|
|
20240821,182300,321810350,27000,27000,27000,27000,0
|
|
20240821,182200,321810350,27000,27000,27000,27000,0
|
|
20240821,182100,321810350,27000,27000,27000,27000,0
|
|
20240821,182000,321810350,27000,27000,27000,27000,0
|
|
20240821,181900,321810350,27000,27000,27000,27000,0
|
|
20240821,181800,321810350,27000,27000,27000,27000,0
|
|
20240821,181700,321810350,27000,27000,27000,27000,0
|
|
20240821,181600,321810350,27000,27000,27000,27000,0
|
|
20240821,181500,321810350,27000,27000,27000,27000,0
|
|
20240821,181400,321810350,27000,27000,27000,27000,0
|
|
20240821,181300,321810350,27000,27000,27000,27000,0
|
|
20240821,181200,321810350,27000,27000,27000,27000,0
|
|
20240821,181100,321810350,27000,27000,27000,27000,0
|
|
20240821,181000,321810350,27000,27000,27000,27000,0
|
|
20240821,180900,321810350,27000,27000,27000,27000,0
|
|
20240821,180800,321810350,27000,27000,27000,27000,167
|
|
20240821,180700,321810350,27000,27000,27000,27000,0
|
|
20240821,180600,321810350,27000,27000,27000,27000,0
|
|
20240821,180500,321810350,27000,27000,27000,27000,0
|
|
20240821,180400,321810350,27000,27000,27000,27000,0
|
|
20240821,180300,321810350,27000,27000,27000,27000,0
|
|
20240821,180200,321810350,27000,27000,27000,27000,0
|
|
20240821,180100,321810350,27000,27000,27000,27000,0
|
|
20240821,180000,321810350,27000,27000,27000,27000,0
|
|
20240821,175900,321810350,27000,27000,27000,27000,0
|
|
20240821,175800,321810350,27000,27000,27000,27000,0
|
|
20240821,175700,321810350,27000,27000,27000,27000,0
|
|
20240821,175600,321810350,27000,27000,27000,27000,0
|
|
20240821,175500,321810350,27000,27000,27000,27000,0
|
|
20240821,175400,321810350,27000,27000,27000,27000,0
|
|
20240821,175300,321810350,27000,27000,27000,27000,0
|
|
20240821,175200,321810350,27000,27000,27000,27000,0
|
|
20240821,175100,321810350,27000,27000,27000,27000,0
|
|
20240821,175000,321810350,27000,27000,27000,27000,0
|
|
20240821,174900,321810350,27000,27000,27000,27000,0
|
|
20240821,174800,321810350,27000,27000,27000,27000,0
|
|
20240821,174700,321810350,27000,27000,27000,27000,0
|
|
20240821,174600,321810350,27000,27000,27000,27000,0
|
|
20240821,174500,321810350,27000,27000,27000,27000,0
|
|
20240821,174400,321810350,27000,27000,27000,27000,0
|
|
20240821,174300,321810350,27000,27000,27000,27000,0
|
|
20240821,174200,321810350,27000,27000,27000,27000,0
|
|
20240821,174100,321810350,27000,27000,27000,27000,0
|
|
20240821,174000,321810350,27000,27000,27000,27000,0
|
|
20240821,173900,321810350,27000,27000,27000,27000,0
|
|
20240821,173800,321810350,27000,27000,27000,27000,167
|
|
20240821,173700,321810350,27000,27000,27000,27000,0
|
|
20240821,173600,321810350,27000,27000,27000,27000,0
|
|
20240821,173500,321810350,27000,27000,27000,27000,0
|
|
20240821,173400,321810350,27000,27000,27000,27000,0
|
|
20240821,173300,321810350,27000,27000,27000,27000,0
|
|
20240821,173200,321810350,27000,27000,27000,27000,0
|
|
20240821,173100,321810350,27000,27000,27000,27000,0
|
|
20240821,173000,321810350,27000,27000,27000,27000,0
|
|
20240821,172900,321810350,27000,27000,27000,27000,0
|
|
20240821,172800,321810350,27000,27000,27000,27000,0
|
|
20240821,172700,321810350,27000,27000,27000,27000,0
|
|
20240821,172600,321810350,27000,27000,27000,27000,0
|
|
20240821,172500,321810350,27000,27000,27000,27000,0
|
|
20240821,172400,321810350,27000,27000,27000,27000,0
|
|
20240821,172300,321810350,27000,27000,27000,27000,0
|
|
20240821,172200,321810350,27000,27000,27000,27000,0
|
|
20240821,172100,321810350,27000,27000,27000,27000,0
|
|
20240821,172000,321810350,27000,27000,27000,27000,0
|
|
20240821,171900,321810350,27000,27000,27000,27000,0
|
|
20240821,171800,321810350,27000,27000,27000,27000,0
|
|
20240821,171700,321810350,27000,27000,27000,27000,0
|
|
20240821,171600,321810350,27000,27000,27000,27000,0
|
|
20240821,171500,321810350,27000,27000,27000,27000,0
|
|
20240821,171400,321810350,27000,27000,27000,27000,0
|
|
20240821,171300,321810350,27000,27000,27000,27000,0
|
|
20240821,171200,321810350,27000,27000,27000,27000,0
|
|
20240821,171100,321810350,27000,27000,27000,27000,0
|
|
20240821,171000,321810350,27000,27000,27000,27000,0
|
|
20240821,170900,321810350,27000,27000,27000,27000,0
|
|
20240821,170800,321810350,27000,27000,27000,27000,167
|
|
20240821,170700,321810350,27000,27000,27000,27000,0
|
|
20240821,170600,321810350,27000,27000,27000,27000,0
|
|
20240821,170500,321810350,27000,27000,27000,27000,0
|
|
20240821,170400,321810350,27000,27000,27000,27000,0
|
|
20240821,170300,321810350,27000,27000,27000,27000,0
|
|
20240821,170200,321810350,27000,27000,27000,27000,0
|
|
20240821,170100,321810350,27000,27000,27000,27000,0
|
|
20240821,170000,321810350,27000,27000,27000,27000,0
|
|
20240821,165900,321810350,27000,27000,27000,27000,0
|
|
20240821,165800,321810350,27000,27000,27000,27000,0
|
|
20240821,165700,321810350,27000,27000,27000,27000,0
|
|
20240821,165600,321810350,27000,27000,27000,27000,0
|
|
20240821,165500,321810350,27000,27000,27000,27000,0
|
|
20240821,165400,321810350,27000,27000,27000,27000,0
|
|
20240821,165300,321810350,27000,27000,27000,27000,0
|
|
20240821,165200,321810350,27000,27000,27000,27000,0
|
|
20240821,165100,321810350,27000,27000,27000,27000,0
|
|
20240821,165000,321810350,27000,27000,27000,27000,0
|
|
20240821,164900,321810350,27000,27000,27000,27000,0
|
|
20240821,164800,321810350,27000,27000,27000,27000,0
|
|
20240821,164700,321810350,27000,27000,27000,27000,0
|
|
20240821,164600,321810350,27000,27000,27000,27000,0
|
|
20240821,164500,321810350,27000,27000,27000,27000,0
|
|
20240821,164400,321810350,27000,27000,27000,27000,0
|
|
20240821,164300,321810350,27000,27000,27000,27000,0
|
|
20240821,164200,321810350,27000,27000,27000,27000,0
|
|
20240821,164100,321810350,27000,27000,27000,27000,0
|
|
20240821,164000,321810350,27000,27000,27000,27000,0
|
|
20240821,163900,321810350,27000,27000,27000,27000,0
|
|
20240821,163800,321810350,27000,27000,27000,27000,167
|
|
20240821,163700,321810350,27000,27000,27000,27000,0
|
|
20240821,163600,321810350,27000,27000,27000,27000,0
|
|
20240821,163500,321810350,27000,27000,27000,27000,0
|
|
20240821,163400,321810350,27000,27000,27000,27000,0
|
|
20240821,163300,321810350,27000,27000,27000,27000,0
|
|
20240821,163200,321810350,27000,27000,27000,27000,0
|
|
20240821,163100,321810350,27000,27000,27000,27000,0
|
|
20240821,163000,321810350,27000,27000,27000,27000,0
|
|
20240821,162900,321810350,27000,27000,27000,27000,0
|
|
20240821,162800,321810350,27000,27000,27000,27000,0
|
|
20240821,162700,321810350,27000,27000,27000,27000,0
|
|
20240821,162600,321810350,27000,27000,27000,27000,0
|
|
20240821,162500,321810350,27000,27000,27000,27000,0
|
|
20240821,162400,321810350,27000,27000,27000,27000,0
|
|
20240821,162300,321810350,27000,27000,27000,27000,0
|
|
20240821,162200,321810350,27000,27000,27000,27000,0
|
|
20240821,162100,321810350,27000,27000,27000,27000,0
|
|
20240821,162000,321810350,27000,27000,27000,27000,0
|
|
20240821,161900,321810350,27000,27000,27000,27000,0
|
|
20240821,161800,321810350,27000,27000,27000,27000,0
|
|
20240821,161700,321810350,27000,27000,27000,27000,0
|
|
20240821,161600,321810350,27000,27000,27000,27000,0
|
|
20240821,161500,321810350,27000,27000,27000,27000,0
|
|
20240821,161400,321810350,27000,27000,27000,27000,0
|
|
20240821,161300,321810350,27000,27000,27000,27000,0
|
|
20240821,161200,321810350,27000,27000,27000,27000,0
|
|
20240821,161100,321810350,27000,27000,27000,27000,0
|
|
20240821,161000,321810350,27000,27000,27000,27000,0
|
|
20240821,160900,321810350,27000,27000,27000,27000,0
|
|
20240821,160800,321810350,27000,27000,27000,27000,167
|
|
20240821,160700,321810350,27000,27000,27000,27000,0
|
|
20240821,160600,321810350,27000,27000,27000,27000,0
|
|
20240821,160500,321810350,27000,27000,27000,27000,0
|
|
20240821,160400,321810350,27000,27000,27000,27000,0
|
|
20240821,160300,321810350,27000,27000,27000,27000,0
|
|
20240821,160200,321810350,27000,27000,27000,27000,0
|
|
20240821,160100,321810350,27000,27000,27000,27000,0
|
|
20240821,160000,321810350,27000,27000,27000,27000,0
|
|
20240821,155900,321810350,27000,27000,27000,27000,0
|
|
20240821,155800,321810350,27000,27000,27000,27000,0
|
|
20240821,155700,321810350,27000,27000,27000,27000,0
|
|
20240821,155600,321810350,27000,27000,27000,27000,0
|
|
20240821,155500,321810350,27000,27000,27000,27000,0
|
|
20240821,155400,321810350,27000,27000,27000,27000,0
|
|
20240821,155300,321810350,27000,27000,27000,27000,0
|
|
20240821,155200,321810350,27000,27000,27000,27000,0
|
|
20240821,155100,321810350,27000,27000,27000,27000,0
|
|
20240821,155000,321810350,27000,27000,27000,27000,0
|
|
20240821,154900,321810350,27000,27000,27000,27000,0
|
|
20240821,154800,321810350,27000,27000,27000,27000,0
|
|
20240821,154700,321810350,27000,27000,27000,27000,0
|
|
20240821,154600,321810350,27000,27000,27000,27000,0
|
|
20240821,154500,321810350,27000,27000,27000,27000,0
|
|
20240821,154400,321810350,27000,27000,27000,27000,0
|
|
20240821,154300,321810350,27000,27000,27000,27000,0
|
|
20240821,154200,321810350,27000,27000,27000,27000,0
|
|
20240821,154100,321810350,27000,27000,27000,27000,0
|
|
20240821,154000,321810350,27000,27000,27000,27000,0
|
|
20240821,153900,321810350,27000,27000,27000,27000,0
|
|
20240821,153800,321810350,27000,27000,27000,27000,167
|
|
20240821,153700,321810350,27000,27000,27000,27000,0
|
|
20240821,153600,321810350,27000,27000,27000,27000,0
|
|
20240821,153500,321810350,27000,27000,27000,27000,0
|
|
20240821,153400,321810350,27000,27000,27000,27000,0
|
|
20240821,153300,321810350,27000,27000,27000,27000,0
|
|
20240821,153200,321810350,27000,27000,27000,27000,0
|
|
20240821,153100,321810350,27000,27000,27000,27000,0
|
|
20240821,153000,321810350,27000,27000,27000,27000,167
|
|
20240821,152900,317301350,26950,26950,26950,26950,0
|
|
20240821,152800,317301350,26950,26950,26950,26950,0
|
|
20240821,152700,317301350,26950,26950,26950,26950,0
|
|
20240821,152600,317301350,26950,26950,26950,26950,0
|
|
20240821,152500,317301350,26950,26950,26950,26950,0
|
|
20240821,152400,317301350,26950,26950,26950,26950,0
|
|
20240821,152300,317301350,26950,26950,26950,26950,0
|
|
20240821,152200,317301350,26950,26950,26950,26950,0
|
|
20240821,152100,317301350,26950,26950,26950,26950,0
|
|
20240821,152000,317301350,26950,26950,26950,26950,0
|
|
20240821,151900,317301350,26950,26950,26950,26950,0
|
|
20240821,151800,317301350,26950,26950,26950,26950,1
|
|
20240821,151700,317274400,27000,27000,27000,27000,0
|
|
20240821,151600,317274400,27000,27000,27000,27000,0
|
|
20240821,151500,317274400,27000,26950,27000,26950,38
|
|
20240821,151400,316249850,26800,26800,26800,26800,0
|
|
20240821,151300,316249850,26800,26800,26800,26800,0
|
|
20240821,151200,316249850,26800,26800,26800,26800,0
|
|
20240821,151100,316249850,26800,26800,26800,26800,0
|
|
20240821,151000,316249850,26800,26800,26900,26800,68
|
|
20240821,150900,314427350,26850,26850,26850,26850,11
|
|
20240821,150800,314132000,26850,26850,26850,26850,23
|
|
20240821,150700,313514450,26850,26850,26850,26850,76
|
|
20240821,150600,311473850,26850,26850,26850,26850,0
|
|
20240821,150500,311473850,26850,26850,26850,26850,4
|
|
20240821,150400,311366450,26900,26900,26900,26900,0
|
|
20240821,150300,311366450,26900,26900,26900,26900,65
|
|
20240821,150200,309617950,27000,27000,27000,27000,1
|
|
20240821,150100,309590950,26950,26950,26950,26950,0
|
|
20240821,150000,309590950,26950,26900,26950,26900,59
|
|
20240821,145900,308000950,27000,27000,27000,27000,0
|
|
20240821,145800,308000950,27000,27000,27000,27000,0
|
|
20240821,145700,308000950,27000,27000,27000,27000,1
|
|
20240821,145600,307973950,27000,26950,27000,26950,10
|
|
20240821,145500,307704300,26950,26950,26950,26950,20
|
|
20240821,145400,307165300,26950,26950,26950,26950,0
|
|
20240821,145300,307165300,26950,26950,26950,26950,10
|
|
20240821,145200,306895800,26950,26950,26950,26950,0
|
|
20240821,145100,306895800,26950,26950,26950,26950,159
|
|
20240821,145000,302610750,26950,26950,26950,26950,0
|
|
20240821,144900,302610750,26950,26950,26950,26950,10
|
|
20240821,144800,302341250,26950,26950,26950,26950,0
|
|
20240821,144700,302341250,26950,26950,26950,26950,42
|
|
20240821,144600,301209350,26950,26950,26950,26950,0
|
|
20240821,144500,301209350,26950,26950,26950,26950,0
|
|
20240821,144400,301209350,26950,26950,26950,26950,0
|
|
20240821,144300,301209350,26950,26950,26950,26950,0
|
|
20240821,144200,301209350,26950,26950,26950,26950,0
|
|
20240821,144100,301209350,26950,26950,26950,26950,0
|
|
20240821,144000,301209350,26950,27000,27000,26950,223
|
|
20240821,143900,295188850,27000,27000,27000,27000,0
|
|
20240821,143800,295188850,27000,27000,27000,27000,0
|
|
20240821,143700,295188850,27000,27050,27050,27000,60
|
|
20240821,143600,293566350,27050,27050,27050,27050,0
|
|
20240821,143500,293566350,27050,27050,27050,27050,0
|
|
20240821,143400,293566350,27050,27050,27050,27050,2
|
|
20240821,143300,293512250,27050,27050,27050,27050,0
|
|
20240821,143200,293512250,27050,27050,27050,27050,1
|
|
20240821,143100,293485200,27000,27000,27000,27000,0
|
|
20240821,143000,293485200,27000,27000,27000,27000,3
|
|
20240821,142900,293404200,27000,27000,27000,27000,19
|
|
20240821,142800,292891200,26950,26950,26950,26950,0
|
|
20240821,142700,292891200,26950,26950,26950,26950,0
|
|
20240821,142600,292891200,26950,26950,26950,26950,12
|
|
20240821,142500,292567800,26850,26850,26850,26850,0
|
|
20240821,142400,292567800,26850,26850,26850,26850,0
|
|
20240821,142300,292567800,26850,26900,26900,26800,247
|
|
20240821,142200,285938100,27000,27000,27000,27000,0
|
|
20240821,142100,285938100,27000,27000,27000,27000,0
|
|
20240821,142000,285938100,27000,27000,27000,27000,0
|
|
20240821,141900,285938100,27000,27000,27000,27000,0
|
|
20240821,141800,285938100,27000,27000,27000,27000,0
|
|
20240821,141700,285938100,27000,27000,27000,27000,0
|
|
20240821,141600,285938100,27000,27000,27000,27000,0
|
|
20240821,141500,285938100,27000,27000,27000,27000,0
|
|
20240821,141400,285938100,27000,27000,27000,27000,200
|
|
20240821,141300,280538100,27000,27000,27000,27000,0
|
|
20240821,141200,280538100,27000,27000,27000,27000,0
|
|
20240821,141100,280538100,27000,26950,27000,26950,300
|
|
20240821,141000,272440300,26950,26950,26950,26950,0
|
|
20240821,140900,272440300,26950,26950,26950,26950,0
|
|
20240821,140800,272440300,26950,26950,26950,26950,32
|
|
20240821,140700,271577900,26950,26950,26950,26950,16
|
|
20240821,140600,271146700,27000,27000,27000,27000,36
|
|
20240821,140500,270174700,27000,27150,27150,27000,341
|
|
20240821,140400,260954100,27150,27100,27200,27100,102
|
|
20240821,140300,258184750,27150,27150,27150,27150,0
|
|
20240821,140200,258184750,27150,27150,27150,27150,18
|
|
20240821,140100,257696050,27150,27150,27150,27150,0
|
|
20240821,140000,257696050,27150,27150,27150,27150,0
|
|
20240821,135900,257696050,27150,27150,27150,27150,0
|
|
20240821,135800,257696050,27150,27100,27150,27100,20
|
|
20240821,135700,257153600,27100,27100,27100,27100,30
|
|
20240821,135600,256340600,27050,27050,27050,27050,0
|
|
20240821,135500,256340600,27050,27050,27050,27050,30
|
|
20240821,135400,255529100,27050,27050,27050,27050,0
|
|
20240821,135300,255529100,27050,27050,27050,27050,0
|
|
20240821,135200,255529100,27050,27050,27050,27050,0
|
|
20240821,135100,255529100,27050,27050,27050,27050,0
|
|
20240821,135000,255529100,27050,27050,27050,27050,1
|
|
20240821,134900,255502050,27100,27100,27100,27100,0
|
|
20240821,134800,255502050,27100,27100,27100,27100,0
|
|
20240821,134700,255502050,27100,27050,27100,27050,50
|
|
20240821,134600,254147800,27000,27000,27000,27000,0
|
|
20240821,134500,254147800,27000,27000,27000,27000,0
|
|
20240821,134400,254147800,27000,27000,27000,27000,0
|
|
20240821,134300,254147800,27000,27000,27000,27000,0
|
|
20240821,134200,254147800,27000,27000,27000,27000,0
|
|
20240821,134100,254147800,27000,27000,27000,27000,0
|
|
20240821,134000,254147800,27000,27000,27000,27000,0
|
|
20240821,133900,254147800,27000,27000,27000,27000,0
|
|
20240821,133800,254147800,27000,27050,27050,27000,115
|
|
20240821,133700,251038500,27050,27050,27050,27050,0
|
|
20240821,133600,251038500,27050,27100,27100,27050,18
|
|
20240821,133500,250550750,27100,27100,27100,27100,0
|
|
20240821,133400,250550750,27100,27100,27100,27100,0
|
|
20240821,133300,250550750,27100,27100,27100,27100,10
|
|
20240821,133200,250279750,27100,27100,27100,27100,2
|
|
20240821,133100,250225550,27100,27100,27100,27100,0
|
|
20240821,133000,250225550,27100,27100,27100,27100,100
|
|
20240821,132900,247515550,27100,27100,27100,27100,0
|
|
20240821,132800,247515550,27100,27100,27100,27100,1
|
|
20240821,132700,247488450,27100,27100,27100,27100,0
|
|
20240821,132600,247488450,27100,27100,27100,27100,1
|
|
20240821,132500,247461350,27100,27100,27100,27100,0
|
|
20240821,132400,247461350,27100,27100,27100,27100,0
|
|
20240821,132300,247461350,27100,27100,27100,27100,0
|
|
20240821,132200,247461350,27100,27100,27100,27100,80
|
|
20240821,132100,245293350,27100,27100,27100,27100,0
|
|
20240821,132000,245293350,27100,27150,27150,27100,83
|
|
20240821,131900,243043700,27100,27100,27100,27100,7
|
|
20240821,131800,242854000,27100,27100,27100,27100,5
|
|
20240821,131700,242718500,27100,27100,27100,27100,1
|
|
20240821,131600,242691400,27100,27100,27100,27100,0
|
|
20240821,131500,242691400,27100,27100,27100,27100,0
|
|
20240821,131400,242691400,27100,27100,27100,27100,0
|
|
20240821,131300,242691400,27100,27100,27100,27100,0
|
|
20240821,131200,242691400,27100,27100,27100,27100,0
|
|
20240821,131100,242691400,27100,27100,27100,27100,3
|
|
20240821,131000,242610100,27100,27100,27100,27100,109
|
|
20240821,130900,239656200,27100,27150,27150,27100,18
|
|
20240821,130800,239168300,27100,27100,27100,27100,12
|
|
20240821,130700,238843100,27100,27100,27100,27100,12
|
|
20240821,130600,238517900,27100,27100,27100,27100,0
|
|
20240821,130500,238517900,27100,27100,27100,27100,20
|
|
20240821,130400,237975900,27150,27150,27150,27150,0
|
|
20240821,130300,237975900,27150,27150,27150,27150,0
|
|
20240821,130200,237975900,27150,27150,27150,27150,38
|
|
20240821,130100,236944200,27150,27150,27150,27150,1
|
|
20240821,130000,236917050,27100,27100,27100,27100,2
|
|
20240821,125900,236862850,27100,27100,27100,27100,91
|
|
20240821,125800,234396750,27100,27100,27100,27100,40
|
|
20240821,125700,233312750,27100,27100,27100,27100,20
|
|
20240821,125600,232770750,27100,27100,27100,27100,1
|
|
20240821,125500,232743650,27100,27100,27100,27100,24
|
|
20240821,125400,232093250,27150,27150,27150,27150,0
|
|
20240821,125300,232093250,27150,27150,27150,27150,100
|
|
20240821,125200,229378250,27250,27250,27250,27250,0
|
|
20240821,125100,229378250,27250,27250,27250,27250,0
|
|
20240821,125000,229378250,27250,27250,27250,27250,0
|
|
20240821,124900,229378250,27250,27250,27250,27250,0
|
|
20240821,124800,229378250,27250,27250,27250,27250,1
|
|
20240821,124700,229351000,27250,27250,27250,27250,0
|
|
20240821,124600,229351000,27250,27200,27250,27000,35
|
|
20240821,124500,228400500,27200,27200,27200,27200,100
|
|
20240821,124400,225680500,27050,27200,27200,27050,105
|
|
20240821,124300,222830650,27250,27250,27250,27250,30
|
|
20240821,124200,222013150,27150,27150,27150,27150,23
|
|
20240821,124100,221388700,27050,27200,27250,27050,313
|
|
20240821,124000,212867300,27050,27050,27050,27050,0
|
|
20240821,123900,212867300,27050,27150,27200,27050,151
|
|
20240821,123800,208770050,27050,27050,27050,27050,7
|
|
20240821,123700,208580700,27000,27000,27000,27000,0
|
|
20240821,123600,208580700,27000,27000,27000,27000,0
|
|
20240821,123500,208580700,27000,27000,27000,27000,5
|
|
20240821,123400,208445700,27000,27000,27000,27000,0
|
|
20240821,123300,208445700,27000,27000,27000,27000,40
|
|
20240821,123200,207365700,27000,27000,27000,27000,1
|
|
20240821,123100,207338700,27000,27000,27000,27000,0
|
|
20240821,123000,207338700,27000,27000,27000,27000,0
|
|
20240821,122900,207338700,27000,27000,27000,27000,0
|
|
20240821,122800,207338700,27000,27000,27000,27000,0
|
|
20240821,122700,207338700,27000,27000,27000,27000,6
|
|
20240821,122600,207176700,27000,27000,27000,27000,1
|
|
20240821,122500,207149700,27050,27050,27050,27050,52
|
|
20240821,122400,205743100,27100,27100,27100,27100,3
|
|
20240821,122300,205661800,27100,27100,27100,27100,2
|
|
20240821,122200,205607600,27050,27050,27050,27050,0
|
|
20240821,122100,205607600,27050,27050,27050,27050,15
|
|
20240821,122000,205201850,27050,27050,27050,27050,43
|
|
20240821,121900,204038700,27000,26850,27150,26800,1379
|
|
20240821,121800,166790250,26800,26800,26800,26800,0
|
|
20240821,121700,166790250,26800,26800,26800,26800,3
|
|
20240821,121600,166709850,26800,26800,26800,26800,0
|
|
20240821,121500,166709850,26800,26800,26800,26800,0
|
|
20240821,121400,166709850,26800,26800,26800,26800,9
|
|
20240821,121300,166468650,26800,26750,26800,26750,44
|
|
20240821,121200,165291600,26700,26700,26700,26700,0
|
|
20240821,121100,165291600,26700,26700,26700,26700,0
|
|
20240821,121000,165291600,26700,26700,26700,26700,0
|
|
20240821,120900,165291600,26700,26700,26700,26700,0
|
|
20240821,120800,165291600,26700,26700,26700,26700,0
|
|
20240821,120700,165291600,26700,26700,26700,26700,0
|
|
20240821,120600,165291600,26700,26700,26700,26700,0
|
|
20240821,120500,165291600,26700,26700,26700,26700,0
|
|
20240821,120400,165291600,26700,26700,26700,26700,0
|
|
20240821,120300,165291600,26700,26700,26700,26700,6
|
|
20240821,120200,165131400,26650,26650,26650,26650,0
|
|
20240821,120100,165131400,26650,26650,26650,26650,0
|
|
20240821,120000,165131400,26650,26650,26650,26650,0
|
|
20240821,115900,165131400,26650,26650,26650,26650,21
|
|
20240821,115800,164571750,26600,26600,26600,26600,0
|
|
20240821,115700,164571750,26600,26600,26600,26600,0
|
|
20240821,115600,164571750,26600,26600,26600,26600,0
|
|
20240821,115500,164571750,26600,26600,26600,26600,0
|
|
20240821,115400,164571750,26600,26600,26600,26600,42
|
|
20240821,115300,163454550,26750,26750,26750,26750,1
|
|
20240821,115200,163427800,26600,26600,26600,26600,30
|
|
20240821,115100,162629800,26750,26650,26750,26650,151
|
|
20240821,115000,158605550,26600,26600,26600,26600,0
|
|
20240821,114900,158605550,26600,26600,26600,26600,0
|
|
20240821,114800,158605550,26600,26600,26600,26600,0
|
|
20240821,114700,158605550,26600,26600,26600,26600,0
|
|
20240821,114600,158605550,26600,26600,26600,26600,0
|
|
20240821,114500,158605550,26600,26600,26600,26600,0
|
|
20240821,114400,158605550,26600,26600,26600,26600,0
|
|
20240821,114300,158605550,26600,26600,26600,26600,0
|
|
20240821,114200,158605550,26600,26600,26600,26600,0
|
|
20240821,114100,158605550,26600,26600,26600,26600,0
|
|
20240821,114000,158605550,26600,26600,26600,26600,0
|
|
20240821,113900,158605550,26600,26600,26600,26600,0
|
|
20240821,113800,158605550,26600,26600,26600,26600,0
|
|
20240821,113700,158605550,26600,26600,26600,26600,0
|
|
20240821,113600,158605550,26600,26600,26600,26600,0
|
|
20240821,113500,158605550,26600,26600,26600,26600,0
|
|
20240821,113400,158605550,26600,26600,26600,26600,0
|
|
20240821,113300,158605550,26600,26600,26600,26600,0
|
|
20240821,113200,158605550,26600,26600,26600,26600,7
|
|
20240821,113100,158419350,26600,26600,26600,26600,0
|
|
20240821,113000,158419350,26600,26600,26600,26600,0
|
|
20240821,112900,158419350,26600,26600,26600,26600,0
|
|
20240821,112800,158419350,26600,26600,26600,26600,0
|
|
20240821,112700,158419350,26600,26600,26600,26600,0
|
|
20240821,112600,158419350,26600,26600,26600,26600,2
|
|
20240821,112500,158366150,26600,26600,26600,26600,0
|
|
20240821,112400,158366150,26600,26600,26600,26600,20
|
|
20240821,112300,157834150,26800,26600,26800,26600,102
|
|
20240821,112200,155120750,26600,26600,26600,26600,80
|
|
20240821,112100,152992750,26600,26600,26600,26600,0
|
|
20240821,112000,152992750,26600,26600,26600,26600,1
|
|
20240821,111900,152966150,26600,26600,26600,26600,0
|
|
20240821,111800,152966150,26600,26600,26600,26600,0
|
|
20240821,111700,152966150,26600,26600,26600,26600,1
|
|
20240821,111600,152939550,26600,26600,26600,26600,46
|
|
20240821,111500,151715950,26650,26650,26650,26650,20
|
|
20240821,111400,151182950,26650,26650,26650,26650,0
|
|
20240821,111300,151182950,26650,26700,26700,26650,54
|
|
20240821,111200,149741550,26850,26850,26850,26850,1
|
|
20240821,111100,149714700,26800,26800,26800,26800,0
|
|
20240821,111000,149714700,26800,26800,26800,26800,1
|
|
20240821,110900,149687900,26850,26850,26850,26850,0
|
|
20240821,110800,149687900,26850,26850,26850,26850,0
|
|
20240821,110700,149687900,26850,26850,26850,26850,0
|
|
20240821,110600,149687900,26850,26850,26850,26850,1
|
|
20240821,110500,149661050,26850,26850,26850,26850,5
|
|
20240821,110400,149526800,26850,26850,26850,26850,0
|
|
20240821,110300,149526800,26850,26850,26850,26850,19
|
|
20240821,110200,149016650,26850,26850,26850,26850,0
|
|
20240821,110100,149016650,26850,26850,26850,26850,0
|
|
20240821,110000,149016650,26850,26850,26850,26850,0
|
|
20240821,105900,149016650,26850,26850,26850,26850,6
|
|
20240821,105800,148855550,26850,26850,26850,26850,0
|
|
20240821,105700,148855550,26850,26850,26850,26850,0
|
|
20240821,105600,148855550,26850,26850,26850,26850,0
|
|
20240821,105500,148855550,26850,26850,26850,26850,0
|
|
20240821,105400,148855550,26850,26850,26850,26850,9
|
|
20240821,105300,148613900,26850,26850,26850,26850,2
|
|
20240821,105200,148560200,26850,26850,26850,26850,0
|
|
20240821,105100,148560200,26850,26850,26850,26850,10
|
|
20240821,105000,148291700,26850,26850,26850,26850,11
|
|
20240821,104900,147996350,26850,26850,26850,26850,0
|
|
20240821,104800,147996350,26850,26850,26850,26850,12
|
|
20240821,104700,147674150,26950,26950,26950,26950,1
|
|
20240821,104600,147647200,26850,26850,26850,26850,0
|
|
20240821,104500,147647200,26850,26850,26850,26850,108
|
|
20240821,104400,144747400,27000,27000,27000,27000,0
|
|
20240821,104300,144747400,27000,27000,27000,27000,1
|
|
20240821,104200,144720400,27000,27000,27000,27000,0
|
|
20240821,104100,144720400,27000,27000,27000,27000,0
|
|
20240821,104000,144720400,27000,27000,27000,27000,3
|
|
20240821,103900,144639400,27000,27000,27000,27000,7
|
|
20240821,103800,144450400,27000,27000,27000,27000,3
|
|
20240821,103700,144369400,27000,27000,27000,27000,0
|
|
20240821,103600,144369400,27000,27000,27000,27000,1
|
|
20240821,103500,144342400,27000,27000,27000,27000,38
|
|
20240821,103400,143316400,27000,27000,27000,27000,0
|
|
20240821,103300,143316400,27000,27000,27000,27000,0
|
|
20240821,103200,143316400,27000,27000,27000,27000,12
|
|
20240821,103100,142992400,27000,27000,27000,27000,5
|
|
20240821,103000,142857400,27000,27000,27000,27000,10
|
|
20240821,102900,142587400,27050,27000,27050,26900,771
|
|
20240821,102800,121838700,27000,26950,27000,26950,4
|
|
20240821,102700,121730850,27000,27000,27000,27000,2
|
|
20240821,102600,121676850,27000,27000,27000,27000,182
|
|
20240821,102500,116762850,27000,27000,27000,27000,0
|
|
20240821,102400,116762850,27000,27000,27000,27000,5
|
|
20240821,102300,116627850,27000,27050,27050,27000,46
|
|
20240821,102200,115384100,27050,27050,27050,27050,1
|
|
20240821,102100,115357050,26950,26950,26950,26950,74
|
|
20240821,102000,113362750,27000,27000,27000,27000,11
|
|
20240821,101900,113065750,26950,26950,26950,26950,10
|
|
20240821,101800,112796250,27000,27000,27000,27000,14
|
|
20240821,101700,112418250,27000,26950,27000,26950,236
|
|
20240821,101600,106048250,26900,26850,26900,26850,26
|
|
20240821,101500,105349350,26800,26800,26800,26800,58
|
|
20240821,101400,103794950,26750,26750,26750,26750,0
|
|
20240821,101300,103794950,26750,26750,26750,26750,0
|
|
20240821,101200,103794950,26750,26750,26750,26750,0
|
|
20240821,101100,103794950,26750,26750,26750,26750,100
|
|
20240821,101000,101119950,26750,26750,26750,26750,0
|
|
20240821,100900,101119950,26750,26750,26750,26750,0
|
|
20240821,100800,101119950,26750,26750,26750,26750,0
|
|
20240821,100700,101119950,26750,26650,26750,26650,46
|
|
20240821,100600,99893950,26750,26750,26750,26750,0
|
|
20240821,100500,99893950,26750,26750,26750,26750,1
|
|
20240821,100400,99867200,26650,26650,26650,26650,0
|
|
20240821,100300,99867200,26650,26650,26650,26650,200
|
|
20240821,100200,94537200,26650,26650,26650,26650,0
|
|
20240821,100100,94537200,26650,26650,26650,26650,46
|
|
20240821,100000,93311300,26650,26650,26650,26650,22
|
|
20240821,095900,92725000,26650,26650,26650,26650,0
|
|
20240821,095800,92725000,26650,26650,26650,26650,1
|
|
20240821,095700,92698350,26650,26650,26650,26650,3
|
|
20240821,095600,92618400,26750,26750,26750,26750,0
|
|
20240821,095500,92618400,26750,26700,26750,26700,61
|
|
20240821,095400,90987200,26700,26700,26700,26700,30
|
|
20240821,095300,90186200,26700,26700,26700,26700,4
|
|
20240821,095200,90079400,26650,26650,26650,26650,0
|
|
20240821,095100,90079400,26650,26650,26650,26650,1
|
|
20240821,095000,90052750,26750,26750,26750,26750,20
|
|
20240821,094900,89517750,26750,26750,26750,26750,10
|
|
20240821,094800,89250250,26800,26800,26800,26800,2
|
|
20240821,094700,89196650,26800,26800,26800,26800,1
|
|
20240821,094600,89169850,26550,26550,26800,26550,21
|
|
20240821,094500,88612050,26800,26800,26800,26800,8
|
|
20240821,094400,88397650,26800,26700,26800,26500,24
|
|
20240821,094300,87758650,26500,26500,26500,26500,0
|
|
20240821,094200,87758650,26500,26500,26500,26500,0
|
|
20240821,094100,87758650,26500,26500,26500,26500,9
|
|
20240821,094000,87520150,26500,26500,26500,26500,2
|
|
20240821,093900,87467150,26600,26600,26600,26600,3
|
|
20240821,093800,87387350,26500,26600,26600,26500,2
|
|
20240821,093700,87334250,26500,26500,26500,26500,10
|
|
20240821,093600,87069250,26500,26500,26500,26500,5
|
|
20240821,093500,86936750,26450,26450,26450,26450,0
|
|
20240821,093400,86936750,26450,26450,26450,26450,35
|
|
20240821,093300,86011000,26500,26550,26550,26500,566
|
|
20240821,093200,71011600,26550,26650,26650,26550,661
|
|
20240821,093100,53427200,26650,26650,26650,26650,59
|
|
20240821,093000,51854850,26700,26700,26700,26700,4
|
|
20240821,092900,51748050,26700,26700,26700,26700,0
|
|
20240821,092800,51748050,26700,26700,26700,26700,97
|
|
20240821,092700,49158150,26700,26700,26700,26700,0
|
|
20240821,092600,49158150,26700,26700,26700,26700,106
|
|
20240821,092500,46327950,26700,26700,26700,26700,20
|
|
20240821,092400,45793950,26700,26700,26700,26700,0
|
|
20240821,092300,45793950,26700,26700,26700,26700,20
|
|
20240821,092200,45259950,26700,26700,26700,26700,34
|
|
20240821,092100,44352150,26700,26700,26700,26700,1
|
|
20240821,092000,44325450,26800,26800,26800,26800,0
|
|
20240821,091900,44325450,26800,26800,26800,26700,11
|
|
20240821,091800,44031050,26800,26800,26800,26800,0
|
|
20240821,091700,44031050,26800,26800,26800,26800,1
|
|
20240821,091600,44004250,26750,26650,26750,26600,124
|
|
20240821,091500,40700850,26600,26700,26700,26600,92
|
|
20240821,091400,38248150,26700,26750,26750,26700,13
|
|
20240821,091300,37900950,26750,26900,27000,26750,147
|
|
20240821,091200,33963300,26700,26700,26700,26700,0
|
|
20240821,091100,33963300,26700,26700,26700,26700,0
|
|
20240821,091000,33963300,26700,26900,26900,26700,100
|
|
20240821,090900,31289150,26950,26750,26950,26750,734
|
|
20240821,090800,11599350,26750,26750,26750,26750,10
|
|
20240821,090700,11331850,26750,26600,26750,26600,13
|
|
20240821,090600,10985300,26650,26650,26650,26650,30
|
|
20240821,090500,10185800,26800,26800,26800,26800,1
|
|
20240821,090400,10159000,26700,26700,26700,26700,66
|
|
20240821,090300,8396800,26700,26700,26700,26700,0
|
|
20240821,090200,8396800,26700,26700,26700,26700,45
|
|
20240821,090100,7195300,26650,26750,26750,26650,162
|
|
20240821,090000,2872800,26800,26950,26950,26800,107
|