576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,183300,1326429700,29100,29100,29100,29100,933
|
|
20240814,183200,1326429700,29100,29100,29100,29100,0
|
|
20240814,183100,1326429700,29100,29100,29100,29100,0
|
|
20240814,183000,1326429700,29100,29100,29100,29100,0
|
|
20240814,182900,1326429700,29100,29100,29100,29100,0
|
|
20240814,182800,1326429700,29100,29100,29100,29100,0
|
|
20240814,182700,1326429700,29100,29100,29100,29100,0
|
|
20240814,182600,1326429700,29100,29100,29100,29100,0
|
|
20240814,182500,1326429700,29100,29100,29100,29100,0
|
|
20240814,182400,1326429700,29100,29100,29100,29100,0
|
|
20240814,182300,1326429700,29100,29100,29100,29100,0
|
|
20240814,182200,1326429700,29100,29100,29100,29100,0
|
|
20240814,182100,1326429700,29100,29100,29100,29100,0
|
|
20240814,182000,1326429700,29100,29100,29100,29100,0
|
|
20240814,181900,1326429700,29100,29100,29100,29100,0
|
|
20240814,181800,1326429700,29100,29100,29100,29100,0
|
|
20240814,181700,1326429700,29100,29100,29100,29100,0
|
|
20240814,181600,1326429700,29100,29100,29100,29100,0
|
|
20240814,181500,1326429700,29100,29100,29100,29100,0
|
|
20240814,181400,1326429700,29100,29100,29100,29100,0
|
|
20240814,181300,1326429700,29100,29100,29100,29100,0
|
|
20240814,181200,1326429700,29100,29100,29100,29100,0
|
|
20240814,181100,1326429700,29100,29100,29100,29100,0
|
|
20240814,181000,1326429700,29100,29100,29100,29100,0
|
|
20240814,180900,1326429700,29100,29100,29100,29100,0
|
|
20240814,180800,1326429700,29100,29100,29100,29100,0
|
|
20240814,180700,1326429700,29100,29100,29100,29100,0
|
|
20240814,180600,1326429700,29100,29100,29100,29100,0
|
|
20240814,180500,1326429700,29100,29100,29100,29100,0
|
|
20240814,180400,1326429700,29100,29100,29100,29100,0
|
|
20240814,180300,1326429700,29100,29100,29100,29100,933
|
|
20240814,180200,1326429700,29100,29100,29100,29100,0
|
|
20240814,180100,1326429700,29100,29100,29100,29100,0
|
|
20240814,180000,1326429700,29100,29100,29100,29100,0
|
|
20240814,175900,1326429700,29100,29100,29100,29100,0
|
|
20240814,175800,1326429700,29100,29100,29100,29100,0
|
|
20240814,175700,1326429700,29100,29100,29100,29100,0
|
|
20240814,175600,1326429700,29100,29100,29100,29100,0
|
|
20240814,175500,1326429700,29100,29100,29100,29100,0
|
|
20240814,175400,1326429700,29100,29100,29100,29100,0
|
|
20240814,175300,1326429700,29100,29100,29100,29100,0
|
|
20240814,175200,1326429700,29100,29100,29100,29100,0
|
|
20240814,175100,1326429700,29100,29100,29100,29100,0
|
|
20240814,175000,1326429700,29100,29100,29100,29100,0
|
|
20240814,174900,1326429700,29100,29100,29100,29100,0
|
|
20240814,174800,1326429700,29100,29100,29100,29100,0
|
|
20240814,174700,1326429700,29100,29100,29100,29100,0
|
|
20240814,174600,1326429700,29100,29100,29100,29100,0
|
|
20240814,174500,1326429700,29100,29100,29100,29100,0
|
|
20240814,174400,1326429700,29100,29100,29100,29100,0
|
|
20240814,174300,1326429700,29100,29100,29100,29100,0
|
|
20240814,174200,1326429700,29100,29100,29100,29100,0
|
|
20240814,174100,1326429700,29100,29100,29100,29100,0
|
|
20240814,174000,1326429700,29100,29100,29100,29100,0
|
|
20240814,173900,1326429700,29100,29100,29100,29100,0
|
|
20240814,173800,1326429700,29100,29100,29100,29100,0
|
|
20240814,173700,1326429700,29100,29100,29100,29100,0
|
|
20240814,173600,1326429700,29100,29100,29100,29100,0
|
|
20240814,173500,1326429700,29100,29100,29100,29100,0
|
|
20240814,173400,1326429700,29100,29100,29100,29100,0
|
|
20240814,173300,1326429700,29100,29100,29100,29100,933
|
|
20240814,173200,1326429700,29100,29100,29100,29100,0
|
|
20240814,173100,1326429700,29100,29100,29100,29100,0
|
|
20240814,173000,1326429700,29100,29100,29100,29100,0
|
|
20240814,172900,1326429700,29100,29100,29100,29100,0
|
|
20240814,172800,1326429700,29100,29100,29100,29100,0
|
|
20240814,172700,1326429700,29100,29100,29100,29100,0
|
|
20240814,172600,1326429700,29100,29100,29100,29100,0
|
|
20240814,172500,1326429700,29100,29100,29100,29100,0
|
|
20240814,172400,1326429700,29100,29100,29100,29100,0
|
|
20240814,172300,1326429700,29100,29100,29100,29100,0
|
|
20240814,172200,1326429700,29100,29100,29100,29100,0
|
|
20240814,172100,1326429700,29100,29100,29100,29100,0
|
|
20240814,172000,1326429700,29100,29100,29100,29100,0
|
|
20240814,171900,1326429700,29100,29100,29100,29100,0
|
|
20240814,171800,1326429700,29100,29100,29100,29100,0
|
|
20240814,171700,1326429700,29100,29100,29100,29100,0
|
|
20240814,171600,1326429700,29100,29100,29100,29100,0
|
|
20240814,171500,1326429700,29100,29100,29100,29100,0
|
|
20240814,171400,1326429700,29100,29100,29100,29100,0
|
|
20240814,171300,1326429700,29100,29100,29100,29100,0
|
|
20240814,171200,1326429700,29100,29100,29100,29100,0
|
|
20240814,171100,1326429700,29100,29100,29100,29100,0
|
|
20240814,171000,1326429700,29100,29100,29100,29100,0
|
|
20240814,170900,1326429700,29100,29100,29100,29100,0
|
|
20240814,170800,1326429700,29100,29100,29100,29100,0
|
|
20240814,170700,1326429700,29100,29100,29100,29100,0
|
|
20240814,170600,1326429700,29100,29100,29100,29100,0
|
|
20240814,170500,1326429700,29100,29100,29100,29100,0
|
|
20240814,170400,1326429700,29100,29100,29100,29100,0
|
|
20240814,170300,1326429700,29100,29100,29100,29100,933
|
|
20240814,170200,1326429700,29100,29100,29100,29100,0
|
|
20240814,170100,1326429700,29100,29100,29100,29100,0
|
|
20240814,170000,1326429700,29100,29100,29100,29100,0
|
|
20240814,165900,1326429700,29100,29100,29100,29100,0
|
|
20240814,165800,1326429700,29100,29100,29100,29100,0
|
|
20240814,165700,1326429700,29100,29100,29100,29100,0
|
|
20240814,165600,1326429700,29100,29100,29100,29100,0
|
|
20240814,165500,1326429700,29100,29100,29100,29100,0
|
|
20240814,165400,1326429700,29100,29100,29100,29100,0
|
|
20240814,165300,1326429700,29100,29100,29100,29100,0
|
|
20240814,165200,1326429700,29100,29100,29100,29100,0
|
|
20240814,165100,1326429700,29100,29100,29100,29100,0
|
|
20240814,165000,1326429700,29100,29100,29100,29100,0
|
|
20240814,164900,1326429700,29100,29100,29100,29100,0
|
|
20240814,164800,1326429700,29100,29100,29100,29100,0
|
|
20240814,164700,1326429700,29100,29100,29100,29100,0
|
|
20240814,164600,1326429700,29100,29100,29100,29100,0
|
|
20240814,164500,1326429700,29100,29100,29100,29100,0
|
|
20240814,164400,1326429700,29100,29100,29100,29100,0
|
|
20240814,164300,1326429700,29100,29100,29100,29100,0
|
|
20240814,164200,1326429700,29100,29100,29100,29100,0
|
|
20240814,164100,1326429700,29100,29100,29100,29100,0
|
|
20240814,164000,1326429700,29100,29100,29100,29100,0
|
|
20240814,163900,1326429700,29100,29100,29100,29100,0
|
|
20240814,163800,1326429700,29100,29100,29100,29100,0
|
|
20240814,163700,1326429700,29100,29100,29100,29100,0
|
|
20240814,163600,1326429700,29100,29100,29100,29100,0
|
|
20240814,163500,1326429700,29100,29100,29100,29100,0
|
|
20240814,163400,1326429700,29100,29100,29100,29100,0
|
|
20240814,163300,1326429700,29100,29100,29100,29100,933
|
|
20240814,163200,1326429700,29100,29100,29100,29100,0
|
|
20240814,163100,1326429700,29100,29100,29100,29100,0
|
|
20240814,163000,1326429700,29100,29100,29100,29100,0
|
|
20240814,162900,1326429700,29100,29100,29100,29100,0
|
|
20240814,162800,1326429700,29100,29100,29100,29100,0
|
|
20240814,162700,1326429700,29100,29100,29100,29100,0
|
|
20240814,162600,1326429700,29100,29100,29100,29100,0
|
|
20240814,162500,1326429700,29100,29100,29100,29100,0
|
|
20240814,162400,1326429700,29100,29100,29100,29100,0
|
|
20240814,162300,1326429700,29100,29100,29100,29100,0
|
|
20240814,162200,1326429700,29100,29100,29100,29100,0
|
|
20240814,162100,1326429700,29100,29100,29100,29100,0
|
|
20240814,162000,1326429700,29100,29100,29100,29100,0
|
|
20240814,161900,1326429700,29100,29100,29100,29100,0
|
|
20240814,161800,1326429700,29100,29100,29100,29100,0
|
|
20240814,161700,1326429700,29100,29100,29100,29100,0
|
|
20240814,161600,1326429700,29100,29100,29100,29100,0
|
|
20240814,161500,1326429700,29100,29100,29100,29100,0
|
|
20240814,161400,1326429700,29100,29100,29100,29100,0
|
|
20240814,161300,1326429700,29100,29100,29100,29100,0
|
|
20240814,161200,1326429700,29100,29100,29100,29100,0
|
|
20240814,161100,1326429700,29100,29100,29100,29100,0
|
|
20240814,161000,1326429700,29100,29100,29100,29100,0
|
|
20240814,160900,1326429700,29100,29100,29100,29100,0
|
|
20240814,160800,1326429700,29100,29100,29100,29100,0
|
|
20240814,160700,1326429700,29100,29100,29100,29100,0
|
|
20240814,160600,1326429700,29100,29100,29100,29100,0
|
|
20240814,160500,1326429700,29100,29100,29100,29100,0
|
|
20240814,160400,1326429700,29100,29100,29100,29100,0
|
|
20240814,160300,1326429700,29100,29100,29100,29100,933
|
|
20240814,160200,1326429700,29100,29100,29100,29100,0
|
|
20240814,160100,1326429700,29100,29100,29100,29100,0
|
|
20240814,160000,1326429700,29100,29100,29100,29100,0
|
|
20240814,155900,1326429700,29100,29100,29100,29100,0
|
|
20240814,155800,1326429700,29100,29100,29100,29100,0
|
|
20240814,155700,1326429700,29100,29100,29100,29100,0
|
|
20240814,155600,1326429700,29100,29100,29100,29100,0
|
|
20240814,155500,1326429700,29100,29100,29100,29100,0
|
|
20240814,155400,1326429700,29100,29100,29100,29100,0
|
|
20240814,155300,1326429700,29100,29100,29100,29100,0
|
|
20240814,155200,1326429700,29100,29100,29100,29100,0
|
|
20240814,155100,1326429700,29100,29100,29100,29100,0
|
|
20240814,155000,1326429700,29100,29100,29100,29100,0
|
|
20240814,154900,1326429700,29100,29100,29100,29100,0
|
|
20240814,154800,1326429700,29100,29100,29100,29100,0
|
|
20240814,154700,1326429700,29100,29100,29100,29100,0
|
|
20240814,154600,1326429700,29100,29100,29100,29100,0
|
|
20240814,154500,1326429700,29100,29100,29100,29100,0
|
|
20240814,154400,1326429700,29100,29100,29100,29100,0
|
|
20240814,154300,1326429700,29100,29100,29100,29100,0
|
|
20240814,154200,1326429700,29100,29100,29100,29100,0
|
|
20240814,154100,1326429700,29100,29100,29100,29100,0
|
|
20240814,154000,1326429700,29100,29100,29100,29100,0
|
|
20240814,153900,1326429700,29100,29100,29100,29100,0
|
|
20240814,153800,1326429700,29100,29100,29100,29100,0
|
|
20240814,153700,1326429700,29100,29100,29100,29100,0
|
|
20240814,153600,1326429700,29100,29100,29100,29100,0
|
|
20240814,153500,1326429700,29100,29100,29100,29100,0
|
|
20240814,153400,1326429700,29100,29100,29100,29100,0
|
|
20240814,153300,1326429700,29100,29100,29100,29100,933
|
|
20240814,153200,1326429700,29100,29100,29100,29100,0
|
|
20240814,153100,1326429700,29100,29100,29100,29100,0
|
|
20240814,153000,1326429700,29100,29100,29100,29100,933
|
|
20240814,152900,1299279400,29050,29050,29050,29050,0
|
|
20240814,152800,1299279400,29050,29050,29050,29050,0
|
|
20240814,152700,1299279400,29050,29050,29050,29050,0
|
|
20240814,152600,1299279400,29050,29050,29050,29050,0
|
|
20240814,152500,1299279400,29050,29050,29050,29050,0
|
|
20240814,152400,1299279400,29050,29050,29050,29050,0
|
|
20240814,152300,1299279400,29050,29050,29050,29050,0
|
|
20240814,152200,1299279400,29050,29050,29050,29050,0
|
|
20240814,152100,1299279400,29050,29050,29050,29050,0
|
|
20240814,152000,1299279400,29050,29050,29050,29050,0
|
|
20240814,151900,1299279400,29050,29050,29100,29050,32
|
|
20240814,151800,1298349600,29050,29100,29100,29050,50
|
|
20240814,151700,1296894850,29100,29000,29100,29000,71
|
|
20240814,151600,1294830100,29000,29000,29050,29000,25
|
|
20240814,151500,1294104300,29050,29100,29100,29000,202
|
|
20240814,151400,1288229550,29100,29000,29100,29000,36
|
|
20240814,151300,1287183650,28950,29000,29000,28950,30
|
|
20240814,151200,1286313900,29000,29050,29100,29000,39
|
|
20240814,151100,1285182150,29050,29000,29050,29000,56
|
|
20240814,151000,1283557800,29000,29100,29100,28950,68
|
|
20240814,150900,1281586050,29000,29000,29000,28950,62
|
|
20240814,150800,1279788850,29000,28950,29050,28950,64
|
|
20240814,150700,1277930300,29050,29000,29100,28950,413
|
|
20240814,150600,1265950700,29000,29100,29100,29000,12
|
|
20240814,150500,1265602600,29000,29000,29000,29000,0
|
|
20240814,150400,1265602600,29000,29100,29100,29000,11
|
|
20240814,150300,1265283500,29100,29100,29100,29100,6
|
|
20240814,150200,1265108900,29100,29100,29100,29000,15
|
|
20240814,150100,1264673400,29100,29100,29100,29100,3
|
|
20240814,150000,1264586100,29100,29000,29100,29000,12
|
|
20240814,145900,1264237900,29100,29100,29100,29100,6
|
|
20240814,145800,1264063300,29100,29100,29100,29100,11
|
|
20240814,145700,1263743200,29100,29100,29100,29100,0
|
|
20240814,145600,1263743200,29100,29100,29100,29100,7
|
|
20240814,145500,1263539500,29100,29100,29100,29100,1
|
|
20240814,145400,1263510400,29100,29050,29100,29050,2
|
|
20240814,145300,1263452250,29050,29100,29100,29050,50
|
|
20240814,145200,1261999650,29150,29150,29150,29150,0
|
|
20240814,145100,1261999650,29150,29000,29150,29000,1584
|
|
20240814,145000,1215976400,29000,29000,29000,29000,3
|
|
20240814,144900,1215889400,29000,29000,29000,28950,12
|
|
20240814,144800,1215541450,29000,29000,29000,28950,119
|
|
20240814,144700,1212095500,29000,29000,29000,29000,41
|
|
20240814,144600,1210906500,29000,29050,29050,29000,25
|
|
20240814,144500,1210181300,29050,29050,29050,29050,1
|
|
20240814,144400,1210152250,29000,29000,29000,29000,10
|
|
20240814,144300,1209862250,29050,29000,29050,29000,23
|
|
20240814,144200,1209195200,29050,29050,29050,29000,104
|
|
20240814,144100,1206178000,29050,29000,29050,29000,41
|
|
20240814,144000,1204988950,29050,29050,29050,29050,1
|
|
20240814,143900,1204959900,29000,29000,29000,29000,10
|
|
20240814,143800,1204669900,29050,29050,29050,29050,1
|
|
20240814,143700,1204640850,29050,29050,29050,29050,1
|
|
20240814,143600,1204611800,29050,29050,29050,29050,0
|
|
20240814,143500,1204611800,29050,29050,29050,29050,2
|
|
20240814,143400,1204553700,29050,29050,29050,29050,40
|
|
20240814,143300,1203391700,29050,29000,29050,28950,53
|
|
20240814,143200,1201855100,29050,29050,29050,29000,48
|
|
20240814,143100,1200462950,29050,29050,29050,29050,11
|
|
20240814,143000,1200143400,29000,29000,29000,29000,23
|
|
20240814,142900,1199476400,29050,29000,29050,29000,552
|
|
20240814,142800,1183468300,28950,29000,29000,28950,84
|
|
20240814,142700,1181033900,29000,29050,29050,29000,20
|
|
20240814,142600,1180453850,29000,29050,29050,29000,312
|
|
20240814,142500,1171405250,29100,29050,29100,29050,20
|
|
20240814,142400,1170824150,29050,29050,29100,29050,263
|
|
20240814,142300,1163183950,29050,29100,29100,29050,22
|
|
20240814,142200,1162544700,29050,29050,29050,29050,22
|
|
20240814,142100,1161905600,29100,29050,29100,29050,79
|
|
20240814,142000,1159609550,29050,29100,29100,29050,20
|
|
20240814,141900,1159028500,29100,29050,29100,29050,70
|
|
20240814,141800,1156994850,29050,29050,29050,29050,19
|
|
20240814,141700,1156442900,29100,29050,29100,29050,14
|
|
20240814,141600,1156036150,29050,29100,29100,29050,20
|
|
20240814,141500,1155455100,29050,29100,29100,29050,22
|
|
20240814,141400,1154815850,29050,29100,29100,29050,30
|
|
20240814,141300,1153944300,29050,29050,29050,29050,40
|
|
20240814,141200,1152782300,29050,29100,29100,29050,31
|
|
20240814,141100,1151881150,29150,29150,29150,29050,30
|
|
20240814,141000,1151008550,29150,29050,29150,29050,32
|
|
20240814,140900,1150078650,29150,29150,29150,29150,1
|
|
20240814,140800,1150049500,29050,29150,29150,29050,21
|
|
20240814,140700,1149439350,29150,29050,29150,29050,20
|
|
20240814,140600,1148858250,29050,29150,29150,29050,30
|
|
20240814,140500,1147986650,29050,29050,29050,29050,19
|
|
20240814,140400,1147434700,29100,29100,29100,29100,0
|
|
20240814,140300,1147434700,29100,29100,29100,29100,36
|
|
20240814,140200,1146387100,29100,29100,29100,29100,7
|
|
20240814,140100,1146183400,29100,29100,29100,29100,171
|
|
20240814,140000,1141207300,29100,29100,29100,29100,10
|
|
20240814,135900,1140916300,29100,29100,29150,29100,80
|
|
20240814,135800,1138588000,29100,29100,29100,29100,19
|
|
20240814,135700,1138035100,29100,29100,29100,29100,19
|
|
20240814,135600,1137482200,29150,29150,29150,29150,0
|
|
20240814,135500,1137482200,29150,29150,29150,29150,7
|
|
20240814,135400,1137278150,29150,29100,29150,29100,53
|
|
20240814,135300,1135735250,29100,29100,29100,29100,4
|
|
20240814,135200,1135618850,29100,29100,29100,29100,0
|
|
20240814,135100,1135618850,29100,29100,29100,29100,19
|
|
20240814,135000,1135065950,29100,29200,29200,29100,23
|
|
20240814,134900,1134396250,29100,29200,29200,29100,24
|
|
20240814,134800,1133697350,29100,29100,29100,29100,25
|
|
20240814,134700,1132969850,29100,29300,29300,29100,20
|
|
20240814,134600,1132387650,29300,29050,29300,29050,21
|
|
20240814,134500,1131777350,29050,29200,29200,29050,29
|
|
20240814,134400,1130933400,29200,29200,29200,29200,10
|
|
20240814,134300,1130641400,29050,29050,29050,29050,19
|
|
20240814,134200,1130089450,29050,29050,29050,29050,19
|
|
20240814,134100,1129537500,29200,29100,29200,29050,45
|
|
20240814,134000,1128228750,29050,29050,29050,29050,19
|
|
20240814,133900,1127676800,29050,29050,29050,29050,0
|
|
20240814,133800,1127676800,29050,29050,29050,29050,19
|
|
20240814,133700,1127124850,29050,29050,29050,29050,19
|
|
20240814,133600,1126572900,29050,29050,29050,29050,39
|
|
20240814,133500,1125439950,29150,29150,29150,29150,100
|
|
20240814,133400,1122524950,29150,29200,29200,29150,24
|
|
20240814,133300,1121825100,29200,29200,29200,29200,25
|
|
20240814,133200,1121095100,29200,29250,29250,29200,243
|
|
20240814,133100,1113989650,29250,29250,29250,29250,0
|
|
20240814,133000,1113989650,29250,29300,29300,29250,45
|
|
20240814,132900,1112672100,29300,29250,29300,29250,28
|
|
20240814,132800,1111852900,29250,29250,29250,29250,132
|
|
20240814,132700,1107991900,29250,29250,29250,29250,0
|
|
20240814,132600,1107991900,29250,29300,29300,29250,39
|
|
20240814,132500,1106851100,29250,29250,29250,29250,24
|
|
20240814,132400,1106149100,29350,29300,29350,29200,1678
|
|
20240814,132300,1056986750,29300,29250,29300,29250,73
|
|
20240814,132200,1054850850,29150,29200,29300,29150,642
|
|
20240814,132100,1036087850,29150,29150,29150,29150,19
|
|
20240814,132000,1035534000,29200,29200,29200,29150,329
|
|
20240814,131900,1025928150,29200,29250,29250,29200,60
|
|
20240814,131800,1024173650,29150,29100,29250,29100,3436
|
|
20240814,131700,923868000,29150,29050,29150,29000,1955
|
|
20240814,131600,867005350,29000,29000,29000,29000,19
|
|
20240814,131500,866454350,29000,29000,29000,29000,20
|
|
20240814,131400,865874350,29000,29000,29000,29000,15
|
|
20240814,131300,865439350,29000,29000,29050,28950,342
|
|
20240814,131200,855531150,29050,28950,29050,28950,26
|
|
20240814,131100,854777750,28900,28900,28900,28900,19
|
|
20240814,131000,854228650,28900,28900,28900,28900,0
|
|
20240814,130900,854228650,28900,28900,28900,28900,19
|
|
20240814,130800,853679550,28900,28900,28900,28900,19
|
|
20240814,130700,853130450,28900,28900,28900,28900,19
|
|
20240814,130600,852581350,29000,29000,29000,29000,0
|
|
20240814,130500,852581350,29000,29000,29050,28850,744
|
|
20240814,130400,831006050,28850,28850,28850,28850,19
|
|
20240814,130300,830457900,28900,28900,28900,28900,34
|
|
20240814,130200,829475300,28900,28900,28900,28900,0
|
|
20240814,130100,829475300,28900,28900,28900,28900,19
|
|
20240814,130000,828926200,28900,28900,28900,28900,39
|
|
20240814,125900,827799100,28900,28900,28900,28900,19
|
|
20240814,125800,827250000,28900,28900,28900,28900,0
|
|
20240814,125700,827250000,28900,28900,28900,28900,29
|
|
20240814,125600,826411900,28900,28900,28900,28900,19
|
|
20240814,125500,825862800,28900,28950,28950,28900,21
|
|
20240814,125400,825255800,29000,29000,29000,29000,1
|
|
20240814,125300,825226800,28900,28900,28900,28900,19
|
|
20240814,125200,824677700,28900,28950,29000,28900,45
|
|
20240814,125100,823376950,28800,28800,28800,28800,19
|
|
20240814,125000,822829750,28950,28800,28950,28800,89
|
|
20240814,124900,820256050,28950,28950,28950,28950,115
|
|
20240814,124800,816926800,28950,28950,28950,28800,204
|
|
20240814,124700,811023850,28800,28800,28800,28800,21
|
|
20240814,124600,810419050,28950,28850,28950,28800,335
|
|
20240814,124500,800766100,28850,28850,28850,28850,1
|
|
20240814,124400,800737250,28850,28800,28850,28800,30
|
|
20240814,124300,799872700,28800,28800,28800,28800,29
|
|
20240814,124200,799037500,28800,28800,28800,28800,20
|
|
20240814,124100,798461500,28800,28800,28800,28800,10
|
|
20240814,124000,798173500,28800,28800,28850,28800,139
|
|
20240814,123900,794169700,28800,28800,28800,28800,31
|
|
20240814,123800,793276900,28850,28850,28850,28850,216
|
|
20240814,123700,787045300,28850,28850,28850,28850,0
|
|
20240814,123600,787045300,28850,28850,28850,28850,19
|
|
20240814,123500,786497150,28850,28850,28850,28850,21
|
|
20240814,123400,785891300,28850,28850,28950,28850,57
|
|
20240814,123300,784245050,28850,28850,28850,28850,0
|
|
20240814,123200,784245050,28850,28850,28850,28850,69
|
|
20240814,123100,782254400,28850,28850,28850,28850,19
|
|
20240814,123000,781706250,28850,28850,28850,28850,19
|
|
20240814,122900,781158100,28950,28950,28950,28950,9
|
|
20240814,122800,780897550,28850,28900,28900,28850,41
|
|
20240814,122700,779714100,28850,28850,28850,28850,19
|
|
20240814,122600,779165950,28850,28850,28850,28850,19
|
|
20240814,122500,778617800,28850,28850,28850,28850,19
|
|
20240814,122400,778069650,28850,28850,28850,28850,0
|
|
20240814,122300,778069650,28850,28850,28850,28850,19
|
|
20240814,122200,777521500,28950,28850,28950,28850,27
|
|
20240814,122100,776741750,28850,28850,28850,28850,29
|
|
20240814,122000,775905100,28850,28850,28850,28850,0
|
|
20240814,121900,775905100,28850,28950,28950,28850,22
|
|
20240814,121800,775270200,28850,28850,28950,28850,134
|
|
20240814,121700,771403400,28850,28800,28850,28800,26
|
|
20240814,121600,770654250,28850,28850,28850,28850,1
|
|
20240814,121500,770625400,28850,28800,28850,28800,20
|
|
20240814,121400,770049350,28800,28850,28850,28800,22
|
|
20240814,121300,769415600,28850,28850,28850,28850,18
|
|
20240814,121200,768896300,28850,28850,28850,28850,3
|
|
20240814,121100,768809750,28800,28800,28800,28800,30
|
|
20240814,121000,767945750,28800,28800,28800,28800,19
|
|
20240814,120900,767398550,28850,28800,28850,28800,28
|
|
20240814,120800,766591700,28800,28800,28800,28800,0
|
|
20240814,120700,766591700,28800,28800,28800,28800,19
|
|
20240814,120600,766044500,28800,28850,28850,28800,28
|
|
20240814,120500,765237650,28800,28800,28800,28800,19
|
|
20240814,120400,764690450,28850,28850,28850,28850,0
|
|
20240814,120300,764690450,28850,28850,28850,28850,1
|
|
20240814,120200,764661600,28850,28950,28950,28850,49
|
|
20240814,120100,763247750,29000,28850,29000,28850,109
|
|
20240814,120000,760101000,28850,28850,28850,28850,19
|
|
20240814,115900,759552850,28850,28850,28850,28850,1
|
|
20240814,115800,759524000,28850,28850,28850,28850,19
|
|
20240814,115700,758975850,28850,28850,28850,28850,20
|
|
20240814,115600,758398850,28850,28850,28850,28850,19
|
|
20240814,115500,757850700,28850,28850,28850,28850,1
|
|
20240814,115400,757821850,28850,28850,28850,28850,19
|
|
20240814,115300,757273700,28850,28850,28850,28850,19
|
|
20240814,115200,756725550,29000,28850,29000,28850,28
|
|
20240814,115100,755916400,28850,28850,28850,28850,0
|
|
20240814,115000,755916400,28850,28850,28850,28850,19
|
|
20240814,114900,755368250,28850,28850,28850,28850,37
|
|
20240814,114800,754300800,28900,28900,28900,28900,22
|
|
20240814,114700,753665000,28900,28900,28900,28900,1
|
|
20240814,114600,753636100,28900,28850,28900,28850,28
|
|
20240814,114500,752827850,28850,28850,28850,28850,19
|
|
20240814,114400,752279700,28850,28850,28850,28850,24
|
|
20240814,114300,751587300,28850,28850,28850,28850,0
|
|
20240814,114200,751587300,28850,28850,28850,28850,19
|
|
20240814,114100,751039150,28850,28850,28850,28850,29
|
|
20240814,114000,750202500,28850,28850,28850,28850,19
|
|
20240814,113900,749654350,28850,28850,28850,28850,0
|
|
20240814,113800,749654350,28850,28850,28850,28850,19
|
|
20240814,113700,749106200,28850,28850,28850,28850,19
|
|
20240814,113600,748558050,28850,28850,28850,28850,20
|
|
20240814,113500,747981050,28850,28850,28850,28850,19
|
|
20240814,113400,747432900,28850,28850,28850,28850,10
|
|
20240814,113300,747144400,28850,28850,28850,28850,19
|
|
20240814,113200,746596250,28850,28850,28850,28850,120
|
|
20240814,113100,743134250,28850,28850,28850,28850,19
|
|
20240814,113000,742586100,28850,28850,28850,28850,0
|
|
20240814,112900,742586100,28850,28850,28850,28850,224
|
|
20240814,112800,736123700,28850,28850,28850,28850,29
|
|
20240814,112700,735287050,28850,28850,28850,28850,19
|
|
20240814,112600,734738900,28850,28850,28850,28850,0
|
|
20240814,112500,734738900,28850,28850,28850,28850,188
|
|
20240814,112400,729315100,28850,28900,28900,28850,1979
|
|
20240814,112300,672124550,28900,28950,28950,28900,78
|
|
20240814,112200,669867400,28950,28950,28950,28950,10
|
|
20240814,112100,669577900,28900,28900,28900,28900,26
|
|
20240814,112000,668826500,28900,28900,28900,28900,19
|
|
20240814,111900,668277400,28950,28900,28950,28900,39
|
|
20240814,111800,667149300,28950,28950,28950,28950,6
|
|
20240814,111700,666975600,28900,29000,29000,28900,49
|
|
20240814,111600,665556500,29000,28900,29000,28900,42
|
|
20240814,111500,664340400,28900,28900,28900,28900,19
|
|
20240814,111400,663791300,28900,28900,28900,28900,0
|
|
20240814,111300,663791300,28900,28950,28950,28900,915
|
|
20240814,111200,637303600,28950,29000,29000,28950,24
|
|
20240814,111100,636608550,28950,29050,29050,28950,21
|
|
20240814,111000,636000400,28950,28950,28950,28950,19
|
|
20240814,110900,635450350,28950,28950,28950,28950,11
|
|
20240814,110800,635131900,28900,28900,28900,28900,19
|
|
20240814,110700,634582800,28900,28900,28900,28900,19
|
|
20240814,110600,634033700,28900,29000,29000,28900,525
|
|
20240814,110500,618835400,29000,28950,29000,28950,66
|
|
20240814,110400,616922150,28950,28950,28950,28950,64
|
|
20240814,110300,615069350,28950,28950,28950,28950,19
|
|
20240814,110200,614519300,29050,28950,29050,28950,24
|
|
20240814,110100,613824000,29000,29000,29000,29000,100
|
|
20240814,110000,610924000,28950,28950,28950,28950,41
|
|
20240814,105900,609737050,28950,28950,28950,28950,19
|
|
20240814,105800,609187000,28950,28950,28950,28950,19
|
|
20240814,105700,608636950,29000,29000,29000,29000,3
|
|
20240814,105600,608549950,28950,28950,29000,28950,34
|
|
20240814,105500,607565550,28900,28900,28900,28900,75
|
|
20240814,105400,605398050,28950,28900,28950,28900,20
|
|
20240814,105300,604820000,28950,28950,28950,28950,10
|
|
20240814,105200,604530500,28950,28950,28950,28950,1
|
|
20240814,105100,604501550,28900,28900,28900,28900,24
|
|
20240814,105000,603807950,28900,28950,29000,28900,3281
|
|
20240814,104900,508786750,28900,28900,28900,28900,4
|
|
20240814,104800,508671150,28950,29000,29000,28950,11
|
|
20240814,104700,508352200,29000,28950,29000,28900,103
|
|
20240814,104600,505370900,28950,28950,28950,28950,14
|
|
20240814,104500,504965600,28950,28950,28950,28950,19
|
|
20240814,104400,504415550,28950,29000,29000,28950,21
|
|
20240814,104300,503807050,29000,29000,29000,28950,39
|
|
20240814,104200,502677000,29000,28950,29000,28950,24
|
|
20240814,104100,501981950,28950,28950,28950,28950,19
|
|
20240814,104000,501431900,28950,28950,28950,28950,10
|
|
20240814,103900,501142400,28950,28950,28950,28950,19
|
|
20240814,103800,500592350,28950,28950,28950,28950,29
|
|
20240814,103700,499752800,28950,28950,28950,28950,59
|
|
20240814,103600,498044750,28950,28950,28950,28950,10
|
|
20240814,103500,497755250,28950,28950,28950,28950,19
|
|
20240814,103400,497205200,28950,28950,28950,28950,79
|
|
20240814,103300,494918150,28950,28950,28950,28950,20
|
|
20240814,103200,494339150,28900,28900,28900,28900,12
|
|
20240814,103100,493992350,28950,29000,29000,28950,2560
|
|
20240814,103000,419752600,29000,29050,29050,29000,26
|
|
20240814,102900,418998300,29000,29100,29100,29000,1120
|
|
20240814,102800,386504550,29100,29050,29100,29050,1000
|
|
20240814,102700,357404650,29050,29050,29050,29050,59
|
|
20240814,102600,355690700,29050,29000,29050,29000,769
|
|
20240814,102500,333353750,29000,29000,29000,29000,514
|
|
20240814,102400,318447750,29000,28900,29000,28900,947
|
|
20240814,102300,290986500,28900,28900,28900,28900,19
|
|
20240814,102200,290437400,28850,29000,29000,28850,87
|
|
20240814,102100,287917250,28900,28850,29000,28850,83
|
|
20240814,102000,285519100,28850,28850,28850,28850,19
|
|
20240814,101900,284970950,28850,28850,28850,28850,0
|
|
20240814,101800,284970950,28850,29000,29000,28850,36
|
|
20240814,101700,283929800,29000,28850,29000,28850,22
|
|
20240814,101600,283294650,29000,28850,29000,28850,20
|
|
20240814,101500,282717500,28900,28850,29000,28850,63
|
|
20240814,101400,280897000,28850,28850,29000,28850,25
|
|
20240814,101300,280175100,28850,28900,28900,28850,28
|
|
20240814,101200,279366400,28950,29000,29000,28950,28
|
|
20240814,101100,278555750,29000,29000,29000,29000,19
|
|
20240814,101000,278004750,29000,29000,29000,29000,226
|
|
20240814,100900,271450750,29050,29000,29050,29000,67
|
|
20240814,100800,269504850,28950,29000,29000,28950,32
|
|
20240814,100700,268578350,28850,28850,28850,28850,0
|
|
20240814,100600,268578350,28850,28850,28850,28850,0
|
|
20240814,100500,268578350,28850,28900,29000,28850,1097
|
|
20240814,100400,236776800,28900,28950,28950,28900,371
|
|
20240814,100300,226036400,28950,28950,28950,28950,15
|
|
20240814,100200,225602150,28950,28900,28950,28900,37
|
|
20240814,100100,224532350,28900,28900,28900,28900,0
|
|
20240814,100000,224532350,28900,28800,28900,28800,121
|
|
20240814,095900,221045450,28800,28900,28900,28800,310
|
|
20240814,095800,212102600,28900,28900,28900,28900,50
|
|
20240814,095700,210657600,28900,28900,28900,28900,0
|
|
20240814,095600,210657600,28900,28900,28900,28900,0
|
|
20240814,095500,210657600,28900,28900,28900,28900,14
|
|
20240814,095400,210253000,28900,28900,28900,28900,5
|
|
20240814,095300,210108500,28900,28900,28900,28900,10
|
|
20240814,095200,209819500,28900,28900,28900,28900,100
|
|
20240814,095100,206929500,28900,28900,28900,28900,57
|
|
20240814,095000,205282200,28900,28900,28900,28900,6
|
|
20240814,094900,205108800,28900,28900,28900,28900,0
|
|
20240814,094800,205108800,28900,28900,28900,28900,100
|
|
20240814,094700,202218800,28800,28800,28800,28800,0
|
|
20240814,094600,202218800,28800,28900,28900,28800,155
|
|
20240814,094500,197742250,28950,28900,28950,28900,103
|
|
20240814,094400,194764950,28900,28900,28900,28900,50
|
|
20240814,094300,193319950,28900,28900,28900,28900,3
|
|
20240814,094200,193233250,28950,28850,28950,28800,346
|
|
20240814,094100,183239700,28850,28850,28850,28850,1
|
|
20240814,094000,183210850,28900,28900,28900,28900,15
|
|
20240814,093900,182777350,28900,28850,28900,28800,49
|
|
20240814,093800,181365950,28800,28800,28800,28800,0
|
|
20240814,093700,181365950,28800,28900,28900,28800,12
|
|
20240814,093600,181020150,28900,28850,28900,28850,37
|
|
20240814,093500,179951450,28800,28800,28800,28750,226
|
|
20240814,093400,173451850,28850,28800,28850,28800,54
|
|
20240814,093300,171894150,28750,28750,28750,28750,10
|
|
20240814,093200,171606650,28850,28800,28850,28800,85
|
|
20240814,093100,169157950,28800,28850,28900,28800,362
|
|
20240814,093000,158714700,28900,28900,28900,28900,2
|
|
20240814,092900,158656900,28900,28900,28900,28900,15
|
|
20240814,092800,158223400,28900,28900,28900,28900,188
|
|
20240814,092700,152790200,28900,28900,28900,28900,51
|
|
20240814,092600,151316300,28900,28900,28900,28900,11
|
|
20240814,092500,150998400,28900,28950,28950,28900,158
|
|
20240814,092400,146432150,29000,29000,29000,29000,0
|
|
20240814,092300,146432150,29000,28900,29000,28900,13
|
|
20240814,092200,146055450,28900,28900,29000,28900,177
|
|
20240814,092100,140937250,28950,28900,28950,28900,120
|
|
20240814,092000,137464750,28950,29000,29000,28950,152
|
|
20240814,091900,133056850,29000,29000,29000,29000,92
|
|
20240814,091800,130388850,28950,28950,28950,28950,0
|
|
20240814,091700,130388850,28950,29000,29100,28950,751
|
|
20240814,091600,108585900,29050,29050,29050,29050,0
|
|
20240814,091500,108585900,29050,29050,29050,29000,1012
|
|
20240814,091400,79232750,29100,29000,29100,29000,263
|
|
20240814,091300,71603650,29100,29000,29100,29000,140
|
|
20240814,091200,67541250,29000,29000,29100,29000,368
|
|
20240814,091100,56867250,29000,29050,29050,29000,273
|
|
20240814,091000,48942300,29000,29050,29050,29000,538
|
|
20240814,090900,33327050,29100,29100,29100,29100,0
|
|
20240814,090800,33327050,29100,29100,29100,29100,91
|
|
20240814,090700,30678950,29100,29100,29100,29100,1
|
|
20240814,090600,30649850,29050,29150,29150,29050,51
|
|
20240814,090500,29163300,29100,29100,29100,29050,673
|
|
20240814,090400,9579050,29100,29050,29100,29050,111
|
|
20240814,090300,6353200,29000,29000,29000,29000,0
|
|
20240814,090200,6353200,29000,29000,29000,28950,95
|
|
20240814,090100,3602200,28950,28950,28950,28950,52
|
|
20240814,090000,2096800,28950,29150,29150,28950,72
|