671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,200800,516394550,27200,27200,27200,27200,185
|
|
20240822,200700,516394550,27200,27200,27200,27200,0
|
|
20240822,200600,516394550,27200,27200,27200,27200,0
|
|
20240822,200500,516394550,27200,27200,27200,27200,0
|
|
20240822,200400,516394550,27200,27200,27200,27200,0
|
|
20240822,200300,516394550,27200,27200,27200,27200,0
|
|
20240822,200200,516394550,27200,27200,27200,27200,0
|
|
20240822,200100,516394550,27200,27200,27200,27200,0
|
|
20240822,200000,516394550,27200,27200,27200,27200,0
|
|
20240822,195900,516394550,27200,27200,27200,27200,0
|
|
20240822,195800,516394550,27200,27200,27200,27200,0
|
|
20240822,195700,516394550,27200,27200,27200,27200,0
|
|
20240822,195600,516394550,27200,27200,27200,27200,0
|
|
20240822,195500,516394550,27200,27200,27200,27200,0
|
|
20240822,195400,516394550,27200,27200,27200,27200,0
|
|
20240822,195300,516394550,27200,27200,27200,27200,0
|
|
20240822,195200,516394550,27200,27200,27200,27200,0
|
|
20240822,195100,516394550,27200,27200,27200,27200,0
|
|
20240822,195000,516394550,27200,27200,27200,27200,0
|
|
20240822,194900,516394550,27200,27200,27200,27200,0
|
|
20240822,194800,516394550,27200,27200,27200,27200,0
|
|
20240822,194700,516394550,27200,27200,27200,27200,0
|
|
20240822,194600,516394550,27200,27200,27200,27200,0
|
|
20240822,194500,516394550,27200,27200,27200,27200,0
|
|
20240822,194400,516394550,27200,27200,27200,27200,0
|
|
20240822,194300,516394550,27200,27200,27200,27200,0
|
|
20240822,194200,516394550,27200,27200,27200,27200,0
|
|
20240822,194100,516394550,27200,27200,27200,27200,0
|
|
20240822,194000,516394550,27200,27200,27200,27200,0
|
|
20240822,193900,516394550,27200,27200,27200,27200,0
|
|
20240822,193800,516394550,27200,27200,27200,27200,185
|
|
20240822,193700,516394550,27200,27200,27200,27200,0
|
|
20240822,193600,516394550,27200,27200,27200,27200,0
|
|
20240822,193500,516394550,27200,27200,27200,27200,0
|
|
20240822,193400,516394550,27200,27200,27200,27200,0
|
|
20240822,193300,516394550,27200,27200,27200,27200,0
|
|
20240822,193200,516394550,27200,27200,27200,27200,0
|
|
20240822,193100,516394550,27200,27200,27200,27200,0
|
|
20240822,193000,516394550,27200,27200,27200,27200,0
|
|
20240822,192900,516394550,27200,27200,27200,27200,0
|
|
20240822,192800,516394550,27200,27200,27200,27200,0
|
|
20240822,192700,516394550,27200,27200,27200,27200,0
|
|
20240822,192600,516394550,27200,27200,27200,27200,0
|
|
20240822,192500,516394550,27200,27200,27200,27200,0
|
|
20240822,192400,516394550,27200,27200,27200,27200,0
|
|
20240822,192300,516394550,27200,27200,27200,27200,0
|
|
20240822,192200,516394550,27200,27200,27200,27200,0
|
|
20240822,192100,516394550,27200,27200,27200,27200,0
|
|
20240822,192000,516394550,27200,27200,27200,27200,0
|
|
20240822,191900,516394550,27200,27200,27200,27200,0
|
|
20240822,191800,516394550,27200,27200,27200,27200,0
|
|
20240822,191700,516394550,27200,27200,27200,27200,0
|
|
20240822,191600,516394550,27200,27200,27200,27200,0
|
|
20240822,191500,516394550,27200,27200,27200,27200,0
|
|
20240822,191400,516394550,27200,27200,27200,27200,0
|
|
20240822,191300,516394550,27200,27200,27200,27200,0
|
|
20240822,191200,516394550,27200,27200,27200,27200,0
|
|
20240822,191100,516394550,27200,27200,27200,27200,0
|
|
20240822,191000,516394550,27200,27200,27200,27200,0
|
|
20240822,190900,516394550,27200,27200,27200,27200,0
|
|
20240822,190800,516394550,27200,27200,27200,27200,185
|
|
20240822,190700,516394550,27200,27200,27200,27200,0
|
|
20240822,190600,516394550,27200,27200,27200,27200,0
|
|
20240822,190500,516394550,27200,27200,27200,27200,0
|
|
20240822,190400,516394550,27200,27200,27200,27200,0
|
|
20240822,190300,516394550,27200,27200,27200,27200,0
|
|
20240822,190200,516394550,27200,27200,27200,27200,0
|
|
20240822,190100,516394550,27200,27200,27200,27200,0
|
|
20240822,190000,516394550,27200,27200,27200,27200,0
|
|
20240822,185900,516394550,27200,27200,27200,27200,0
|
|
20240822,185800,516394550,27200,27200,27200,27200,0
|
|
20240822,185700,516394550,27200,27200,27200,27200,0
|
|
20240822,185600,516394550,27200,27200,27200,27200,0
|
|
20240822,185500,516394550,27200,27200,27200,27200,0
|
|
20240822,185400,516394550,27200,27200,27200,27200,0
|
|
20240822,185300,516394550,27200,27200,27200,27200,0
|
|
20240822,185200,516394550,27200,27200,27200,27200,0
|
|
20240822,185100,516394550,27200,27200,27200,27200,0
|
|
20240822,185000,516394550,27200,27200,27200,27200,0
|
|
20240822,184900,516394550,27200,27200,27200,27200,0
|
|
20240822,184800,516394550,27200,27200,27200,27200,0
|
|
20240822,184700,516394550,27200,27200,27200,27200,0
|
|
20240822,184600,516394550,27200,27200,27200,27200,0
|
|
20240822,184500,516394550,27200,27200,27200,27200,0
|
|
20240822,184400,516394550,27200,27200,27200,27200,0
|
|
20240822,184300,516394550,27200,27200,27200,27200,0
|
|
20240822,184200,516394550,27200,27200,27200,27200,0
|
|
20240822,184100,516394550,27200,27200,27200,27200,0
|
|
20240822,184000,516394550,27200,27200,27200,27200,0
|
|
20240822,183900,516394550,27200,27200,27200,27200,0
|
|
20240822,183800,516394550,27200,27200,27200,27200,185
|
|
20240822,183700,516394550,27200,27200,27200,27200,0
|
|
20240822,183600,516394550,27200,27200,27200,27200,0
|
|
20240822,183500,516394550,27200,27200,27200,27200,0
|
|
20240822,183400,516394550,27200,27200,27200,27200,0
|
|
20240822,183300,516394550,27200,27200,27200,27200,0
|
|
20240822,183200,516394550,27200,27200,27200,27200,0
|
|
20240822,183100,516394550,27200,27200,27200,27200,0
|
|
20240822,183000,516394550,27200,27200,27200,27200,0
|
|
20240822,182900,516394550,27200,27200,27200,27200,0
|
|
20240822,182800,516394550,27200,27200,27200,27200,0
|
|
20240822,182700,516394550,27200,27200,27200,27200,0
|
|
20240822,182600,516394550,27200,27200,27200,27200,0
|
|
20240822,182500,516394550,27200,27200,27200,27200,0
|
|
20240822,182400,516394550,27200,27200,27200,27200,0
|
|
20240822,182300,516394550,27200,27200,27200,27200,0
|
|
20240822,182200,516394550,27200,27200,27200,27200,0
|
|
20240822,182100,516394550,27200,27200,27200,27200,0
|
|
20240822,182000,516394550,27200,27200,27200,27200,0
|
|
20240822,181900,516394550,27200,27200,27200,27200,0
|
|
20240822,181800,516394550,27200,27200,27200,27200,0
|
|
20240822,181700,516394550,27200,27200,27200,27200,0
|
|
20240822,181600,516394550,27200,27200,27200,27200,0
|
|
20240822,181500,516394550,27200,27200,27200,27200,0
|
|
20240822,181400,516394550,27200,27200,27200,27200,0
|
|
20240822,181300,516394550,27200,27200,27200,27200,0
|
|
20240822,181200,516394550,27200,27200,27200,27200,0
|
|
20240822,181100,516394550,27200,27200,27200,27200,0
|
|
20240822,181000,516394550,27200,27200,27200,27200,0
|
|
20240822,180900,516394550,27200,27200,27200,27200,0
|
|
20240822,180800,516394550,27200,27200,27200,27200,185
|
|
20240822,180700,516394550,27200,27200,27200,27200,0
|
|
20240822,180600,516394550,27200,27200,27200,27200,0
|
|
20240822,180500,516394550,27200,27200,27200,27200,0
|
|
20240822,180400,516394550,27200,27200,27200,27200,0
|
|
20240822,180300,516394550,27200,27200,27200,27200,0
|
|
20240822,180200,516394550,27200,27200,27200,27200,0
|
|
20240822,180100,516394550,27200,27200,27200,27200,0
|
|
20240822,180000,516394550,27200,27200,27200,27200,0
|
|
20240822,175900,516394550,27200,27200,27200,27200,0
|
|
20240822,175800,516394550,27200,27200,27200,27200,0
|
|
20240822,175700,516394550,27200,27200,27200,27200,0
|
|
20240822,175600,516394550,27200,27200,27200,27200,0
|
|
20240822,175500,516394550,27200,27200,27200,27200,0
|
|
20240822,175400,516394550,27200,27200,27200,27200,0
|
|
20240822,175300,516394550,27200,27200,27200,27200,0
|
|
20240822,175200,516394550,27200,27200,27200,27200,0
|
|
20240822,175100,516394550,27200,27200,27200,27200,0
|
|
20240822,175000,516394550,27200,27200,27200,27200,0
|
|
20240822,174900,516394550,27200,27200,27200,27200,0
|
|
20240822,174800,516394550,27200,27200,27200,27200,0
|
|
20240822,174700,516394550,27200,27200,27200,27200,0
|
|
20240822,174600,516394550,27200,27200,27200,27200,0
|
|
20240822,174500,516394550,27200,27200,27200,27200,0
|
|
20240822,174400,516394550,27200,27200,27200,27200,0
|
|
20240822,174300,516394550,27200,27200,27200,27200,0
|
|
20240822,174200,516394550,27200,27200,27200,27200,0
|
|
20240822,174100,516394550,27200,27200,27200,27200,0
|
|
20240822,174000,516394550,27200,27200,27200,27200,0
|
|
20240822,173900,516394550,27200,27200,27200,27200,0
|
|
20240822,173800,516394550,27200,27200,27200,27200,185
|
|
20240822,173700,516394550,27200,27200,27200,27200,0
|
|
20240822,173600,516394550,27200,27200,27200,27200,0
|
|
20240822,173500,516394550,27200,27200,27200,27200,0
|
|
20240822,173400,516394550,27200,27200,27200,27200,0
|
|
20240822,173300,516394550,27200,27200,27200,27200,0
|
|
20240822,173200,516394550,27200,27200,27200,27200,0
|
|
20240822,173100,516394550,27200,27200,27200,27200,0
|
|
20240822,173000,516394550,27200,27200,27200,27200,0
|
|
20240822,172900,516394550,27200,27200,27200,27200,0
|
|
20240822,172800,516394550,27200,27200,27200,27200,0
|
|
20240822,172700,516394550,27200,27200,27200,27200,0
|
|
20240822,172600,516394550,27200,27200,27200,27200,0
|
|
20240822,172500,516394550,27200,27200,27200,27200,0
|
|
20240822,172400,516394550,27200,27200,27200,27200,0
|
|
20240822,172300,516394550,27200,27200,27200,27200,0
|
|
20240822,172200,516394550,27200,27200,27200,27200,0
|
|
20240822,172100,516394550,27200,27200,27200,27200,0
|
|
20240822,172000,516394550,27200,27200,27200,27200,0
|
|
20240822,171900,516394550,27200,27200,27200,27200,0
|
|
20240822,171800,516394550,27200,27200,27200,27200,0
|
|
20240822,171700,516394550,27200,27200,27200,27200,0
|
|
20240822,171600,516394550,27200,27200,27200,27200,0
|
|
20240822,171500,516394550,27200,27200,27200,27200,0
|
|
20240822,171400,516394550,27200,27200,27200,27200,0
|
|
20240822,171300,516394550,27200,27200,27200,27200,0
|
|
20240822,171200,516394550,27200,27200,27200,27200,0
|
|
20240822,171100,516394550,27200,27200,27200,27200,0
|
|
20240822,171000,516394550,27200,27200,27200,27200,0
|
|
20240822,170900,516394550,27200,27200,27200,27200,0
|
|
20240822,170800,516394550,27200,27200,27200,27200,185
|
|
20240822,170700,516394550,27200,27200,27200,27200,0
|
|
20240822,170600,516394550,27200,27200,27200,27200,0
|
|
20240822,170500,516394550,27200,27200,27200,27200,0
|
|
20240822,170400,516394550,27200,27200,27200,27200,0
|
|
20240822,170300,516394550,27200,27200,27200,27200,0
|
|
20240822,170200,516394550,27200,27200,27200,27200,0
|
|
20240822,170100,516394550,27200,27200,27200,27200,0
|
|
20240822,170000,516394550,27200,27200,27200,27200,0
|
|
20240822,165900,516394550,27200,27200,27200,27200,0
|
|
20240822,165800,516394550,27200,27200,27200,27200,0
|
|
20240822,165700,516394550,27200,27200,27200,27200,0
|
|
20240822,165600,516394550,27200,27200,27200,27200,0
|
|
20240822,165500,516394550,27200,27200,27200,27200,0
|
|
20240822,165400,516394550,27200,27200,27200,27200,0
|
|
20240822,165300,516394550,27200,27200,27200,27200,0
|
|
20240822,165200,516394550,27200,27200,27200,27200,0
|
|
20240822,165100,516394550,27200,27200,27200,27200,0
|
|
20240822,165000,516394550,27200,27200,27200,27200,0
|
|
20240822,164900,516394550,27200,27200,27200,27200,0
|
|
20240822,164800,516394550,27200,27200,27200,27200,0
|
|
20240822,164700,516394550,27200,27200,27200,27200,0
|
|
20240822,164600,516394550,27200,27200,27200,27200,0
|
|
20240822,164500,516394550,27200,27200,27200,27200,0
|
|
20240822,164400,516394550,27200,27200,27200,27200,0
|
|
20240822,164300,516394550,27200,27200,27200,27200,0
|
|
20240822,164200,516394550,27200,27200,27200,27200,0
|
|
20240822,164100,516394550,27200,27200,27200,27200,0
|
|
20240822,164000,516394550,27200,27200,27200,27200,0
|
|
20240822,163900,516394550,27200,27200,27200,27200,0
|
|
20240822,163800,516394550,27200,27200,27200,27200,185
|
|
20240822,163700,516394550,27200,27200,27200,27200,0
|
|
20240822,163600,516394550,27200,27200,27200,27200,0
|
|
20240822,163500,516394550,27200,27200,27200,27200,0
|
|
20240822,163400,516394550,27200,27200,27200,27200,0
|
|
20240822,163300,516394550,27200,27200,27200,27200,0
|
|
20240822,163200,516394550,27200,27200,27200,27200,0
|
|
20240822,163100,516394550,27200,27200,27200,27200,0
|
|
20240822,163000,516394550,27200,27200,27200,27200,0
|
|
20240822,162900,516394550,27200,27200,27200,27200,0
|
|
20240822,162800,516394550,27200,27200,27200,27200,0
|
|
20240822,162700,516394550,27200,27200,27200,27200,0
|
|
20240822,162600,516394550,27200,27200,27200,27200,0
|
|
20240822,162500,516394550,27200,27200,27200,27200,0
|
|
20240822,162400,516394550,27200,27200,27200,27200,0
|
|
20240822,162300,516394550,27200,27200,27200,27200,0
|
|
20240822,162200,516394550,27200,27200,27200,27200,0
|
|
20240822,162100,516394550,27200,27200,27200,27200,0
|
|
20240822,162000,516394550,27200,27200,27200,27200,0
|
|
20240822,161900,516394550,27200,27200,27200,27200,0
|
|
20240822,161800,516394550,27200,27200,27200,27200,0
|
|
20240822,161700,516394550,27200,27200,27200,27200,0
|
|
20240822,161600,516394550,27200,27200,27200,27200,0
|
|
20240822,161500,516394550,27200,27200,27200,27200,0
|
|
20240822,161400,516394550,27200,27200,27200,27200,0
|
|
20240822,161300,516394550,27200,27200,27200,27200,0
|
|
20240822,161200,516394550,27200,27200,27200,27200,0
|
|
20240822,161100,516394550,27200,27200,27200,27200,0
|
|
20240822,161000,516394550,27200,27200,27200,27200,0
|
|
20240822,160900,516394550,27200,27200,27200,27200,0
|
|
20240822,160800,516394550,27200,27200,27200,27200,185
|
|
20240822,160700,516394550,27200,27200,27200,27200,0
|
|
20240822,160600,516394550,27200,27200,27200,27200,0
|
|
20240822,160500,516394550,27200,27200,27200,27200,0
|
|
20240822,160400,516394550,27200,27200,27200,27200,0
|
|
20240822,160300,516394550,27200,27200,27200,27200,0
|
|
20240822,160200,516394550,27200,27200,27200,27200,0
|
|
20240822,160100,516394550,27200,27200,27200,27200,0
|
|
20240822,160000,516394550,27200,27200,27200,27200,0
|
|
20240822,155900,516394550,27200,27200,27200,27200,0
|
|
20240822,155800,516394550,27200,27200,27200,27200,0
|
|
20240822,155700,516394550,27200,27200,27200,27200,0
|
|
20240822,155600,516394550,27200,27200,27200,27200,0
|
|
20240822,155500,516394550,27200,27200,27200,27200,0
|
|
20240822,155400,516394550,27200,27200,27200,27200,0
|
|
20240822,155300,516394550,27200,27200,27200,27200,0
|
|
20240822,155200,516394550,27200,27200,27200,27200,0
|
|
20240822,155100,516394550,27200,27200,27200,27200,0
|
|
20240822,155000,516394550,27200,27200,27200,27200,0
|
|
20240822,154900,516394550,27200,27200,27200,27200,0
|
|
20240822,154800,516394550,27200,27200,27200,27200,0
|
|
20240822,154700,516394550,27200,27200,27200,27200,0
|
|
20240822,154600,516394550,27200,27200,27200,27200,0
|
|
20240822,154500,516394550,27200,27200,27200,27200,0
|
|
20240822,154400,516394550,27200,27200,27200,27200,0
|
|
20240822,154300,516394550,27200,27200,27200,27200,0
|
|
20240822,154200,516394550,27200,27200,27200,27200,0
|
|
20240822,154100,516394550,27200,27200,27200,27200,0
|
|
20240822,154000,516394550,27200,27200,27200,27200,0
|
|
20240822,153900,516394550,27200,27200,27200,27200,0
|
|
20240822,153800,516394550,27200,27200,27200,27200,185
|
|
20240822,153700,516394550,27200,27200,27200,27200,0
|
|
20240822,153600,516394550,27200,27200,27200,27200,0
|
|
20240822,153500,516394550,27200,27200,27200,27200,0
|
|
20240822,153400,516394550,27200,27200,27200,27200,0
|
|
20240822,153300,516394550,27200,27200,27200,27200,0
|
|
20240822,153200,516394550,27200,27200,27200,27200,0
|
|
20240822,153100,516394550,27200,27200,27200,27200,0
|
|
20240822,153000,516394550,27200,27200,27200,27200,185
|
|
20240822,152900,511362550,27150,27150,27150,27150,0
|
|
20240822,152800,511362550,27150,27150,27150,27150,0
|
|
20240822,152700,511362550,27150,27150,27150,27150,0
|
|
20240822,152600,511362550,27150,27150,27150,27150,0
|
|
20240822,152500,511362550,27150,27150,27150,27150,0
|
|
20240822,152400,511362550,27150,27150,27150,27150,0
|
|
20240822,152300,511362550,27150,27150,27150,27150,0
|
|
20240822,152200,511362550,27150,27150,27150,27150,0
|
|
20240822,152100,511362550,27150,27150,27150,27150,0
|
|
20240822,152000,511362550,27150,27150,27150,27150,0
|
|
20240822,151900,511362550,27150,27150,27150,27150,50
|
|
20240822,151800,510005050,27150,27100,27150,27100,22
|
|
20240822,151700,509408800,27100,27100,27100,27100,79
|
|
20240822,151600,507267900,27100,27100,27100,27100,200
|
|
20240822,151500,501847900,27100,27100,27100,27100,10
|
|
20240822,151400,501576900,27100,27100,27100,27100,86
|
|
20240822,151300,499246300,27000,27050,27050,27000,377
|
|
20240822,151200,489052200,27050,27050,27050,27050,0
|
|
20240822,151100,489052200,27050,27050,27050,27050,10
|
|
20240822,151000,488781700,27050,27050,27050,27050,8
|
|
20240822,150900,488565300,27050,27050,27050,27050,117
|
|
20240822,150800,485400450,27050,27050,27050,27050,1
|
|
20240822,150700,485373400,27050,27050,27050,27050,2
|
|
20240822,150600,485319300,27000,27000,27000,27000,0
|
|
20240822,150500,485319300,27000,27000,27000,27000,0
|
|
20240822,150400,485319300,27000,27000,27000,27000,0
|
|
20240822,150300,485319300,27000,27000,27000,27000,0
|
|
20240822,150200,485319300,27000,27000,27000,27000,28
|
|
20240822,150100,484563300,26950,26950,26950,26950,11
|
|
20240822,150000,484266850,26950,26950,26950,26950,0
|
|
20240822,145900,484266850,26950,26900,26950,26900,60
|
|
20240822,145800,482650350,26900,26950,26950,26900,46
|
|
20240822,145700,481412650,26900,26900,26900,26900,12
|
|
20240822,145600,481089850,26950,26950,26950,26950,40
|
|
20240822,145500,480011850,26950,26950,26950,26950,1
|
|
20240822,145400,479984900,26850,26850,26850,26850,0
|
|
20240822,145300,479984900,26850,26850,26850,26850,0
|
|
20240822,145200,479984900,26850,26850,26850,26850,0
|
|
20240822,145100,479984900,26850,26850,26850,26850,0
|
|
20240822,145000,479984900,26850,26850,26850,26850,0
|
|
20240822,144900,479984900,26850,26850,26850,26850,0
|
|
20240822,144800,479984900,26850,26850,26850,26850,0
|
|
20240822,144700,479984900,26850,26850,26850,26850,0
|
|
20240822,144600,479984900,26850,26850,26850,26850,0
|
|
20240822,144500,479984900,26850,26850,26850,26850,0
|
|
20240822,144400,479984900,26850,26850,26850,26850,0
|
|
20240822,144300,479984900,26850,26850,26850,26850,100
|
|
20240822,144200,477299900,26850,26900,26900,26850,30
|
|
20240822,144100,476493800,27000,27000,27000,27000,0
|
|
20240822,144000,476493800,27000,27000,27000,27000,26
|
|
20240822,143900,475791800,26900,26900,26900,26900,0
|
|
20240822,143800,475791800,26900,26900,26900,26900,0
|
|
20240822,143700,475791800,26900,26900,26900,26900,0
|
|
20240822,143600,475791800,26900,27000,27050,26900,85
|
|
20240822,143500,473498600,27050,27050,27050,27050,13
|
|
20240822,143400,473146950,27050,27050,27050,27050,9
|
|
20240822,143300,472903500,27000,26950,27000,26900,53
|
|
20240822,143200,471473450,26950,26950,26950,26950,0
|
|
20240822,143100,471473450,26950,26950,26950,26950,11
|
|
20240822,143000,471177000,26950,26950,26950,26950,0
|
|
20240822,142900,471177000,26950,26950,26950,26950,10
|
|
20240822,142800,470907500,26900,26900,26900,26900,10
|
|
20240822,142700,470638500,26950,26950,26950,26950,10
|
|
20240822,142600,470369000,26950,26950,26950,26950,0
|
|
20240822,142500,470369000,26950,27000,27000,26950,15
|
|
20240822,142400,469964050,27000,26950,27000,26950,14
|
|
20240822,142300,469586550,26900,26900,26900,26900,0
|
|
20240822,142200,469586550,26900,26900,26900,26900,0
|
|
20240822,142100,469586550,26900,26900,26900,26900,11
|
|
20240822,142000,469290650,26900,26850,26900,26850,29
|
|
20240822,141900,468511550,26800,26800,26800,26800,5
|
|
20240822,141800,468377550,26950,26950,26950,26950,0
|
|
20240822,141700,468377550,26950,26950,26950,26950,1
|
|
20240822,141600,468350600,26950,26950,26950,26950,1
|
|
20240822,141500,468323650,27050,27050,27050,27050,0
|
|
20240822,141400,468323650,27050,27050,27050,27050,1
|
|
20240822,141300,468296600,26800,26800,26800,26800,64
|
|
20240822,141200,466581400,26800,26800,26800,26800,0
|
|
20240822,141100,466581400,26800,27000,27000,26800,197
|
|
20240822,141000,461293100,27050,27050,27050,27050,0
|
|
20240822,140900,461293100,27050,27050,27050,27050,10
|
|
20240822,140800,461022600,27050,27050,27050,27050,11
|
|
20240822,140700,460725050,27100,27100,27150,27100,17
|
|
20240822,140600,460264250,27050,27000,27050,27000,81
|
|
20240822,140500,458075700,26900,26950,26950,26850,331
|
|
20240822,140400,449171500,27000,27000,27000,27000,30
|
|
20240822,140300,448361500,27050,27050,27050,27050,7
|
|
20240822,140200,448172150,27050,27100,27100,26900,76
|
|
20240822,140100,446119000,27000,27100,27100,27000,22
|
|
20240822,140000,445523850,26950,26950,26950,26950,51
|
|
20240822,135900,444149400,26950,27100,27100,26950,21
|
|
20240822,135800,443583300,26950,26950,26950,26950,40
|
|
20240822,135700,442505300,26950,26950,26950,26950,50
|
|
20240822,135600,441157800,26950,26950,26950,26950,58
|
|
20240822,135500,439594700,26950,26950,26950,26950,520
|
|
20240822,135400,425580700,26950,26950,26950,26950,20
|
|
20240822,135300,425041700,27000,27000,27000,27000,0
|
|
20240822,135200,425041700,27000,27000,27000,27000,1
|
|
20240822,135100,425014700,27000,27000,27000,27000,23
|
|
20240822,135000,424393700,27000,27000,27000,27000,0
|
|
20240822,134900,424393700,27000,27000,27000,27000,0
|
|
20240822,134800,424393700,27000,27000,27000,27000,0
|
|
20240822,134700,424393700,27000,27000,27000,27000,0
|
|
20240822,134600,424393700,27000,27000,27000,27000,0
|
|
20240822,134500,424393700,27000,27000,27000,27000,0
|
|
20240822,134400,424393700,27000,27000,27000,27000,0
|
|
20240822,134300,424393700,27000,27000,27000,27000,0
|
|
20240822,134200,424393700,27000,27000,27000,27000,24
|
|
20240822,134100,423745700,26950,26950,26950,26950,1
|
|
20240822,134000,423718750,26900,26900,26900,26900,12
|
|
20240822,133900,423395950,26900,26900,26900,26900,0
|
|
20240822,133800,423395950,26900,26900,26900,26900,0
|
|
20240822,133700,423395950,26900,26900,26900,26900,20
|
|
20240822,133600,422857950,26850,26850,26850,26850,0
|
|
20240822,133500,422857950,26850,26850,26850,26850,0
|
|
20240822,133400,422857950,26850,26850,26850,26850,0
|
|
20240822,133300,422857950,26850,26850,26850,26850,0
|
|
20240822,133200,422857950,26850,26850,26850,26850,0
|
|
20240822,133100,422857950,26850,26850,26850,26850,5
|
|
20240822,133000,422723700,26950,26950,26950,26950,0
|
|
20240822,132900,422723700,26950,26900,26950,26900,10
|
|
20240822,132800,422454250,26900,26900,26900,26900,8
|
|
20240822,132700,422239050,26850,26900,26900,26850,229
|
|
20240822,132600,416079500,26950,26950,26950,26950,65
|
|
20240822,132500,414327750,26950,26950,26950,26950,0
|
|
20240822,132400,414327750,26950,26950,26950,26950,10
|
|
20240822,132300,414058250,26950,26950,26950,26950,1
|
|
20240822,132200,414031300,26950,26950,26950,26950,54
|
|
20240822,132100,412576000,27000,27000,27000,27000,0
|
|
20240822,132000,412576000,27000,27000,27000,27000,0
|
|
20240822,131900,412576000,27000,27000,27000,27000,1
|
|
20240822,131800,412549000,26950,26900,26950,26900,114
|
|
20240822,131700,409480050,26900,26900,26900,26900,0
|
|
20240822,131600,409480050,26900,26900,26900,26900,1
|
|
20240822,131500,409453150,26900,26900,26900,26900,0
|
|
20240822,131400,409453150,26900,26900,26900,26900,0
|
|
20240822,131300,409453150,26900,26900,26900,26900,0
|
|
20240822,131200,409453150,26900,26900,26900,26900,0
|
|
20240822,131100,409453150,26900,26900,26900,26900,0
|
|
20240822,131000,409453150,26900,26900,26900,26900,0
|
|
20240822,130900,409453150,26900,26900,26900,26900,0
|
|
20240822,130800,409453150,26900,26900,26900,26900,0
|
|
20240822,130700,409453150,26900,26900,26900,26900,1
|
|
20240822,130600,409426250,26800,26800,26800,26800,20
|
|
20240822,130500,408890250,26800,26800,26800,26800,0
|
|
20240822,130400,408890250,26800,26800,26800,26800,0
|
|
20240822,130300,408890250,26800,26800,26800,26800,0
|
|
20240822,130200,408890250,26800,26800,26800,26800,4
|
|
20240822,130100,408783050,26800,26800,26800,26800,0
|
|
20240822,130000,408783050,26800,26850,26850,26800,119
|
|
20240822,125900,405592700,26850,26850,26850,26850,5
|
|
20240822,125800,405458450,26950,26950,26950,26950,5
|
|
20240822,125700,405323700,26850,26850,26850,26850,0
|
|
20240822,125600,405323700,26850,26850,26850,26850,0
|
|
20240822,125500,405323700,26850,26850,26850,26850,0
|
|
20240822,125400,405323700,26850,26850,26850,26850,0
|
|
20240822,125300,405323700,26850,26850,26850,26850,83
|
|
20240822,125200,403095150,26900,26900,26900,26900,0
|
|
20240822,125100,403095150,26900,26850,26900,26850,76
|
|
20240822,125000,401051050,26850,26850,26850,26850,0
|
|
20240822,124900,401051050,26850,26850,26850,26850,0
|
|
20240822,124800,401051050,26850,26850,26850,26800,121
|
|
20240822,124700,397802750,26850,26850,26850,26850,0
|
|
20240822,124600,397802750,26850,26850,26850,26850,0
|
|
20240822,124500,397802750,26850,26850,26850,26850,0
|
|
20240822,124400,397802750,26850,26850,26850,26850,0
|
|
20240822,124300,397802750,26850,26850,26850,26850,0
|
|
20240822,124200,397802750,26850,26800,26850,26800,266
|
|
20240822,124100,390671450,26850,26850,26850,26850,0
|
|
20240822,124000,390671450,26850,26850,26850,26850,0
|
|
20240822,123900,390671450,26850,26850,26850,26850,0
|
|
20240822,123800,390671450,26850,26850,26850,26850,71
|
|
20240822,123700,388765100,26900,26850,26900,26850,129
|
|
20240822,123600,385301400,26850,26900,26900,26850,213
|
|
20240822,123500,379572350,26900,26900,26900,26900,13
|
|
20240822,123400,379222650,26900,26950,26950,26900,30
|
|
20240822,123300,378414750,26950,26950,26950,26950,0
|
|
20240822,123200,378414750,26950,26950,26950,26950,5
|
|
20240822,123100,378280000,26950,26950,26950,26950,0
|
|
20240822,123000,378280000,26950,26950,26950,26950,144
|
|
20240822,122900,374399200,27000,27000,27000,27000,0
|
|
20240822,122800,374399200,27000,27000,27000,27000,102
|
|
20240822,122700,371645200,27000,27000,27000,27000,0
|
|
20240822,122600,371645200,27000,27000,27000,27000,5
|
|
20240822,122500,371510200,27000,27000,27000,27000,0
|
|
20240822,122400,371510200,27000,27000,27000,27000,4
|
|
20240822,122300,371402200,27000,27000,27000,27000,0
|
|
20240822,122200,371402200,27000,27000,27000,27000,0
|
|
20240822,122100,371402200,27000,27000,27000,27000,0
|
|
20240822,122000,371402200,27000,27000,27000,27000,10
|
|
20240822,121900,371132200,27000,27000,27000,27000,0
|
|
20240822,121800,371132200,27000,27000,27000,27000,0
|
|
20240822,121700,371132200,27000,27000,27000,27000,0
|
|
20240822,121600,371132200,27000,27000,27000,27000,1
|
|
20240822,121500,371105200,27000,27000,27000,27000,0
|
|
20240822,121400,371105200,27000,27000,27000,27000,45
|
|
20240822,121300,369890200,27050,27050,27050,27050,47
|
|
20240822,121200,368618850,27050,27050,27050,27050,10
|
|
20240822,121100,368348350,27050,27050,27050,27050,0
|
|
20240822,121000,368348350,27050,27050,27050,27050,41
|
|
20240822,120900,367239300,27050,27050,27050,27050,0
|
|
20240822,120800,367239300,27050,27050,27050,27050,0
|
|
20240822,120700,367239300,27050,27050,27050,27050,0
|
|
20240822,120600,367239300,27050,27050,27050,27050,9
|
|
20240822,120500,366995850,27050,27050,27050,27050,0
|
|
20240822,120400,366995850,27050,27050,27050,27050,1
|
|
20240822,120300,366968800,27050,27050,27050,27050,0
|
|
20240822,120200,366968800,27050,27050,27050,27050,0
|
|
20240822,120100,366968800,27050,27050,27050,27050,0
|
|
20240822,120000,366968800,27050,27050,27050,27050,6
|
|
20240822,115900,366806500,27050,27050,27050,27050,0
|
|
20240822,115800,366806500,27050,27050,27050,27050,8
|
|
20240822,115700,366590100,27050,27050,27050,27050,0
|
|
20240822,115600,366590100,27050,27050,27050,27050,0
|
|
20240822,115500,366590100,27050,27050,27050,27050,0
|
|
20240822,115400,366590100,27050,27050,27050,27050,1
|
|
20240822,115300,366563050,27050,27050,27050,27050,0
|
|
20240822,115200,366563050,27050,27050,27050,27050,97
|
|
20240822,115100,363939200,27150,27150,27150,27150,14
|
|
20240822,115000,363559100,27050,27050,27050,27050,5
|
|
20240822,114900,363423850,27150,27150,27150,27150,0
|
|
20240822,114800,363423850,27150,27150,27150,27150,0
|
|
20240822,114700,363423850,27150,27150,27150,27150,0
|
|
20240822,114600,363423850,27150,27150,27150,27150,0
|
|
20240822,114500,363423850,27150,27150,27150,27150,32
|
|
20240822,114400,362555050,27150,27150,27150,27150,0
|
|
20240822,114300,362555050,27150,27150,27150,27150,0
|
|
20240822,114200,362555050,27150,27150,27150,27150,0
|
|
20240822,114100,362555050,27150,26950,27150,26950,9
|
|
20240822,114000,362312300,26950,27000,27000,26950,21
|
|
20240822,113900,361746300,27050,27050,27050,27050,4
|
|
20240822,113800,361638100,27050,27050,27050,27050,7
|
|
20240822,113700,361448750,27050,27050,27050,27050,36
|
|
20240822,113600,360474950,27050,26950,27050,26950,33
|
|
20240822,113500,359585500,26950,26950,26950,26950,1
|
|
20240822,113400,359558550,26950,26950,26950,26950,0
|
|
20240822,113300,359558550,26950,27000,27000,26950,40
|
|
20240822,113200,358480050,27000,27000,27000,27000,0
|
|
20240822,113100,358480050,27000,27000,27000,27000,11
|
|
20240822,113000,358183050,27000,27000,27000,27000,0
|
|
20240822,112900,358183050,27000,27000,27000,27000,67
|
|
20240822,112800,356374050,27000,27050,27050,27000,128
|
|
20240822,112700,352916950,27100,27100,27100,27100,3
|
|
20240822,112600,352835650,27150,27150,27150,27150,0
|
|
20240822,112500,352835650,27150,27150,27150,27150,1
|
|
20240822,112400,352808500,27200,27000,27200,27000,22
|
|
20240822,112300,352213300,27000,27000,27000,27000,0
|
|
20240822,112200,352213300,27000,27000,27000,27000,2
|
|
20240822,112100,352159300,27000,27050,27050,27000,38
|
|
20240822,112000,351131850,27100,27100,27100,27100,84
|
|
20240822,111900,348855450,27200,27200,27200,27200,4
|
|
20240822,111800,348746650,27200,27150,27200,27150,18
|
|
20240822,111700,348257750,27200,27200,27200,27200,93
|
|
20240822,111600,345728150,27200,27250,27250,27200,191
|
|
20240822,111500,340524300,27300,27300,27300,27300,0
|
|
20240822,111400,340524300,27300,27300,27300,27300,0
|
|
20240822,111300,340524300,27300,27300,27300,27300,0
|
|
20240822,111200,340524300,27300,27300,27300,27300,0
|
|
20240822,111100,340524300,27300,27300,27300,27300,0
|
|
20240822,111000,340524300,27300,27350,27350,27300,234
|
|
20240822,110900,334130800,27400,27400,27400,27400,1
|
|
20240822,110800,334103400,27350,27350,27350,27350,7
|
|
20240822,110700,333911950,27350,27350,27350,27350,10
|
|
20240822,110600,333638450,27350,27350,27350,27350,3
|
|
20240822,110500,333556400,27400,27450,27500,27350,113
|
|
20240822,110400,330455550,27450,27450,27450,27450,0
|
|
20240822,110300,330455550,27450,27450,27450,27450,1
|
|
20240822,110200,330428100,27200,27200,27200,27200,0
|
|
20240822,110100,330428100,27200,27200,27200,27200,0
|
|
20240822,110000,330428100,27200,27200,27200,27200,0
|
|
20240822,105900,330428100,27200,27200,27200,27200,0
|
|
20240822,105800,330428100,27200,27350,27350,27200,58
|
|
20240822,105700,328849550,27350,27350,27350,27350,0
|
|
20240822,105600,328849550,27350,27350,27350,27350,0
|
|
20240822,105500,328849550,27350,27350,27500,27350,120
|
|
20240822,105400,325566050,27200,27200,27200,27200,0
|
|
20240822,105300,325566050,27200,27200,27200,27200,0
|
|
20240822,105200,325566050,27200,27200,27200,27200,20
|
|
20240822,105100,325022050,27200,27200,27200,27200,210
|
|
20240822,105000,319310050,27200,27200,27350,27200,110
|
|
20240822,104900,316317300,27350,27200,27350,27200,2
|
|
20240822,104800,316262750,27200,27200,27200,27200,0
|
|
20240822,104700,316262750,27200,27200,27200,27200,0
|
|
20240822,104600,316262750,27200,27200,27200,27200,0
|
|
20240822,104500,316262750,27200,27200,27200,27200,100
|
|
20240822,104400,313542750,27200,27200,27200,27200,0
|
|
20240822,104300,313542750,27200,27200,27200,27200,0
|
|
20240822,104200,313542750,27200,27200,27200,27200,10
|
|
20240822,104100,313270750,27200,27250,27250,27200,70
|
|
20240822,104000,311363750,27250,27250,27250,27250,51
|
|
20240822,103900,309974000,27250,27250,27250,27250,0
|
|
20240822,103800,309974000,27250,27250,27250,27250,42
|
|
20240822,103700,308829500,27350,27350,27350,27350,0
|
|
20240822,103600,308829500,27350,27350,27350,27350,0
|
|
20240822,103500,308829500,27350,27350,27350,27350,1
|
|
20240822,103400,308802150,27350,27350,27350,27350,0
|
|
20240822,103300,308802150,27350,27300,27350,27250,68
|
|
20240822,103200,306948500,27300,27300,27300,27300,90
|
|
20240822,103100,304491500,27300,27400,27400,27300,104
|
|
20240822,103000,301648300,27400,27400,27450,27400,101
|
|
20240822,102900,298876600,27400,27450,27450,27400,106
|
|
20240822,102800,295971200,27500,27500,27500,27500,0
|
|
20240822,102700,295971200,27500,27500,27500,27500,1
|
|
20240822,102600,295943700,27500,27500,27500,27500,1
|
|
20240822,102500,295916200,27450,27450,27450,27450,0
|
|
20240822,102400,295916200,27450,27450,27450,27450,0
|
|
20240822,102300,295916200,27450,27450,27450,27450,16
|
|
20240822,102200,295477000,27450,27450,27500,27450,68
|
|
20240822,102100,293610350,27450,27450,27450,27450,0
|
|
20240822,102000,293610350,27450,27500,27500,27450,120
|
|
20240822,101900,290310400,27550,27550,27550,27550,66
|
|
20240822,101800,288492100,27550,27550,27550,27550,0
|
|
20240822,101700,288492100,27550,27550,27550,27550,0
|
|
20240822,101600,288492100,27550,27550,27550,27550,11
|
|
20240822,101500,288189050,27550,27550,27550,27550,0
|
|
20240822,101400,288189050,27550,27550,27550,27550,3
|
|
20240822,101300,288106400,27600,27600,27600,27600,1
|
|
20240822,101200,288078800,27600,27600,27600,27600,0
|
|
20240822,101100,288078800,27600,27600,27600,27600,0
|
|
20240822,101000,288078800,27600,27600,27600,27600,1
|
|
20240822,100900,288051200,27600,27500,27650,27500,4
|
|
20240822,100800,287940950,27650,27650,27650,27650,48
|
|
20240822,100700,286613750,27650,27650,27650,27650,0
|
|
20240822,100600,286613750,27650,27650,27650,27650,0
|
|
20240822,100500,286613750,27650,27650,27650,27650,158
|
|
20240822,100400,282245050,27650,27650,27650,27650,0
|
|
20240822,100300,282245050,27650,27600,27650,27600,194
|
|
20240822,100200,276889150,27650,27650,27650,27600,105
|
|
20240822,100100,273987650,27650,27800,27800,27650,215
|
|
20240822,100000,268036550,27750,27750,27750,27750,99
|
|
20240822,095900,265289300,27800,27800,27800,27800,23
|
|
20240822,095800,264649900,27800,27750,27800,27750,40
|
|
20240822,095700,263538000,27750,27750,27750,27750,0
|
|
20240822,095600,263538000,27750,27800,27800,27750,120
|
|
20240822,095500,260204550,27800,27850,27850,27800,22
|
|
20240822,095400,259592850,27850,27900,27900,27850,75
|
|
20240822,095300,257502300,27900,27850,27900,27850,427
|
|
20240822,095200,245589050,27900,27750,27900,27750,124
|
|
20240822,095100,242145350,27750,27850,27900,27750,154
|
|
20240822,095000,237854450,27850,27850,27850,27850,58
|
|
20240822,094900,236239150,27850,27650,27850,27650,302
|
|
20240822,094800,227850050,27650,27700,27700,27650,40
|
|
20240822,094700,226743700,27700,27800,27800,27700,6
|
|
20240822,094600,226577100,27800,27750,27800,27750,83
|
|
20240822,094500,224272950,27750,27500,27750,27500,438
|
|
20240822,094400,212195550,27350,27500,27500,27350,24
|
|
20240822,094300,211538950,27500,27350,27500,27350,13
|
|
20240822,094200,211182900,27400,27500,27500,27400,139
|
|
20240822,094100,207369300,27500,27600,27600,27500,31
|
|
20240822,094000,206516700,27600,27500,27600,27500,53
|
|
20240822,093900,205054100,27400,27400,27400,27400,32
|
|
20240822,093800,204177300,27350,27350,27350,27350,0
|
|
20240822,093700,204177300,27350,27400,27400,27350,108
|
|
20240822,093600,201223450,27400,27450,27450,27400,435
|
|
20240822,093500,189299450,27450,27450,27450,27450,0
|
|
20240822,093400,189299450,27450,27450,27450,27450,0
|
|
20240822,093300,189299450,27450,27500,27500,27450,138
|
|
20240822,093200,185511250,27500,27500,27600,27500,257
|
|
20240822,093100,178432950,27600,27600,27600,27600,58
|
|
20240822,093000,176832150,27650,27650,27650,27650,261
|
|
20240822,092900,169615500,27450,27400,27450,27400,64
|
|
20240822,092800,167859150,27400,27350,27400,27350,166
|
|
20240822,092700,163311150,27400,27550,27550,27400,29
|
|
20240822,092600,162513450,27550,27550,27550,27550,30
|
|
20240822,092500,161686950,27550,27600,27600,27550,151
|
|
20240822,092400,157519400,27600,27700,27750,27450,153
|
|
20240822,092300,153291150,27800,27550,27800,27550,1404
|
|
20240822,092200,114370050,27550,27500,27550,27500,92
|
|
20240822,092100,111837550,27400,27400,27400,27400,164
|
|
20240822,092000,107343950,27400,27450,27450,27400,35
|
|
20240822,091900,106383550,27450,27500,27500,27450,30
|
|
20240822,091800,105559900,27600,27600,27600,27600,200
|
|
20240822,091700,100039900,27650,27650,27650,27650,0
|
|
20240822,091600,100039900,27650,27650,27650,27650,45
|
|
20240822,091500,98795650,27650,27750,27750,27650,51
|
|
20240822,091400,97380900,27800,27700,27800,27700,238
|
|
20240822,091300,90765500,27700,27400,27700,27400,909
|
|
20240822,091200,65698150,27200,27250,27400,27200,182
|
|
20240822,091100,60729500,27300,27100,27300,27100,641
|
|
20240822,091000,43288300,27100,27100,27100,27100,54
|
|
20240822,090900,41824900,27100,26950,27100,26950,243
|
|
20240822,090800,35249050,27150,27150,27150,27050,110
|
|
20240822,090700,32263250,27150,27150,27150,27150,1
|
|
20240822,090600,32236100,26950,26950,26950,26950,54
|
|
20240822,090500,30780800,26950,27100,27100,26950,30
|
|
20240822,090400,29970800,27100,27100,27100,27100,0
|
|
20240822,090300,29970800,27100,27100,27100,27100,828
|
|
20240822,090200,7532000,27100,27100,27100,27100,20
|
|
20240822,090100,6990000,27100,27100,27100,27100,115
|
|
20240822,090000,3873500,27100,27100,27100,27000,143
|