576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,183300,3777055700,27700,27700,27700,27700,2221
|
|
20240822,183200,3777055700,27700,27700,27700,27700,0
|
|
20240822,183100,3777055700,27700,27700,27700,27700,0
|
|
20240822,183000,3777055700,27700,27700,27700,27700,0
|
|
20240822,182900,3777055700,27700,27700,27700,27700,0
|
|
20240822,182800,3777055700,27700,27700,27700,27700,0
|
|
20240822,182700,3777055700,27700,27700,27700,27700,0
|
|
20240822,182600,3777055700,27700,27700,27700,27700,0
|
|
20240822,182500,3777055700,27700,27700,27700,27700,0
|
|
20240822,182400,3777055700,27700,27700,27700,27700,0
|
|
20240822,182300,3777055700,27700,27700,27700,27700,0
|
|
20240822,182200,3777055700,27700,27700,27700,27700,0
|
|
20240822,182100,3777055700,27700,27700,27700,27700,0
|
|
20240822,182000,3777055700,27700,27700,27700,27700,0
|
|
20240822,181900,3777055700,27700,27700,27700,27700,0
|
|
20240822,181800,3777055700,27700,27700,27700,27700,0
|
|
20240822,181700,3777055700,27700,27700,27700,27700,0
|
|
20240822,181600,3777055700,27700,27700,27700,27700,0
|
|
20240822,181500,3777055700,27700,27700,27700,27700,0
|
|
20240822,181400,3777055700,27700,27700,27700,27700,0
|
|
20240822,181300,3777055700,27700,27700,27700,27700,0
|
|
20240822,181200,3777055700,27700,27700,27700,27700,0
|
|
20240822,181100,3777055700,27700,27700,27700,27700,0
|
|
20240822,181000,3777055700,27700,27700,27700,27700,0
|
|
20240822,180900,3777055700,27700,27700,27700,27700,0
|
|
20240822,180800,3777055700,27700,27700,27700,27700,0
|
|
20240822,180700,3777055700,27700,27700,27700,27700,0
|
|
20240822,180600,3777055700,27700,27700,27700,27700,0
|
|
20240822,180500,3777055700,27700,27700,27700,27700,0
|
|
20240822,180400,3777055700,27700,27700,27700,27700,0
|
|
20240822,180300,3777055700,27700,27700,27700,27700,2221
|
|
20240822,180200,3777055700,27700,27700,27700,27700,0
|
|
20240822,180100,3777055700,27700,27700,27700,27700,0
|
|
20240822,180000,3777055700,27700,27700,27700,27700,0
|
|
20240822,175900,3777055700,27700,27700,27700,27700,0
|
|
20240822,175800,3777055700,27700,27700,27700,27700,0
|
|
20240822,175700,3777055700,27700,27700,27700,27700,0
|
|
20240822,175600,3777055700,27700,27700,27700,27700,0
|
|
20240822,175500,3777055700,27700,27700,27700,27700,0
|
|
20240822,175400,3777055700,27700,27700,27700,27700,0
|
|
20240822,175300,3777055700,27700,27700,27700,27700,0
|
|
20240822,175200,3777055700,27700,27700,27700,27700,0
|
|
20240822,175100,3777055700,27700,27700,27700,27700,0
|
|
20240822,175000,3777055700,27700,27700,27700,27700,0
|
|
20240822,174900,3777055700,27700,27700,27700,27700,0
|
|
20240822,174800,3777055700,27700,27700,27700,27700,0
|
|
20240822,174700,3777055700,27700,27700,27700,27700,0
|
|
20240822,174600,3777055700,27700,27700,27700,27700,0
|
|
20240822,174500,3777055700,27700,27700,27700,27700,0
|
|
20240822,174400,3777055700,27700,27700,27700,27700,0
|
|
20240822,174300,3777055700,27700,27700,27700,27700,0
|
|
20240822,174200,3777055700,27700,27700,27700,27700,0
|
|
20240822,174100,3777055700,27700,27700,27700,27700,0
|
|
20240822,174000,3777055700,27700,27700,27700,27700,0
|
|
20240822,173900,3777055700,27700,27700,27700,27700,0
|
|
20240822,173800,3777055700,27700,27700,27700,27700,0
|
|
20240822,173700,3777055700,27700,27700,27700,27700,0
|
|
20240822,173600,3777055700,27700,27700,27700,27700,0
|
|
20240822,173500,3777055700,27700,27700,27700,27700,0
|
|
20240822,173400,3777055700,27700,27700,27700,27700,0
|
|
20240822,173300,3777055700,27700,27700,27700,27700,2221
|
|
20240822,173200,3777055700,27700,27700,27700,27700,0
|
|
20240822,173100,3777055700,27700,27700,27700,27700,0
|
|
20240822,173000,3777055700,27700,27700,27700,27700,0
|
|
20240822,172900,3777055700,27700,27700,27700,27700,0
|
|
20240822,172800,3777055700,27700,27700,27700,27700,0
|
|
20240822,172700,3777055700,27700,27700,27700,27700,0
|
|
20240822,172600,3777055700,27700,27700,27700,27700,0
|
|
20240822,172500,3777055700,27700,27700,27700,27700,0
|
|
20240822,172400,3777055700,27700,27700,27700,27700,0
|
|
20240822,172300,3777055700,27700,27700,27700,27700,0
|
|
20240822,172200,3777055700,27700,27700,27700,27700,0
|
|
20240822,172100,3777055700,27700,27700,27700,27700,0
|
|
20240822,172000,3777055700,27700,27700,27700,27700,0
|
|
20240822,171900,3777055700,27700,27700,27700,27700,0
|
|
20240822,171800,3777055700,27700,27700,27700,27700,0
|
|
20240822,171700,3777055700,27700,27700,27700,27700,0
|
|
20240822,171600,3777055700,27700,27700,27700,27700,0
|
|
20240822,171500,3777055700,27700,27700,27700,27700,0
|
|
20240822,171400,3777055700,27700,27700,27700,27700,0
|
|
20240822,171300,3777055700,27700,27700,27700,27700,0
|
|
20240822,171200,3777055700,27700,27700,27700,27700,0
|
|
20240822,171100,3777055700,27700,27700,27700,27700,0
|
|
20240822,171000,3777055700,27700,27700,27700,27700,0
|
|
20240822,170900,3777055700,27700,27700,27700,27700,0
|
|
20240822,170800,3777055700,27700,27700,27700,27700,0
|
|
20240822,170700,3777055700,27700,27700,27700,27700,0
|
|
20240822,170600,3777055700,27700,27700,27700,27700,0
|
|
20240822,170500,3777055700,27700,27700,27700,27700,0
|
|
20240822,170400,3777055700,27700,27700,27700,27700,0
|
|
20240822,170300,3777055700,27700,27700,27700,27700,2221
|
|
20240822,170200,3777055700,27700,27700,27700,27700,0
|
|
20240822,170100,3777055700,27700,27700,27700,27700,0
|
|
20240822,170000,3777055700,27700,27700,27700,27700,0
|
|
20240822,165900,3777055700,27700,27700,27700,27700,0
|
|
20240822,165800,3777055700,27700,27700,27700,27700,0
|
|
20240822,165700,3777055700,27700,27700,27700,27700,0
|
|
20240822,165600,3777055700,27700,27700,27700,27700,0
|
|
20240822,165500,3777055700,27700,27700,27700,27700,0
|
|
20240822,165400,3777055700,27700,27700,27700,27700,0
|
|
20240822,165300,3777055700,27700,27700,27700,27700,0
|
|
20240822,165200,3777055700,27700,27700,27700,27700,0
|
|
20240822,165100,3777055700,27700,27700,27700,27700,0
|
|
20240822,165000,3777055700,27700,27700,27700,27700,0
|
|
20240822,164900,3777055700,27700,27700,27700,27700,0
|
|
20240822,164800,3777055700,27700,27700,27700,27700,0
|
|
20240822,164700,3777055700,27700,27700,27700,27700,0
|
|
20240822,164600,3777055700,27700,27700,27700,27700,0
|
|
20240822,164500,3777055700,27700,27700,27700,27700,0
|
|
20240822,164400,3777055700,27700,27700,27700,27700,0
|
|
20240822,164300,3777055700,27700,27700,27700,27700,0
|
|
20240822,164200,3777055700,27700,27700,27700,27700,0
|
|
20240822,164100,3777055700,27700,27700,27700,27700,0
|
|
20240822,164000,3777055700,27700,27700,27700,27700,0
|
|
20240822,163900,3777055700,27700,27700,27700,27700,0
|
|
20240822,163800,3777055700,27700,27700,27700,27700,0
|
|
20240822,163700,3777055700,27700,27700,27700,27700,0
|
|
20240822,163600,3777055700,27700,27700,27700,27700,0
|
|
20240822,163500,3777055700,27700,27700,27700,27700,0
|
|
20240822,163400,3777055700,27700,27700,27700,27700,0
|
|
20240822,163300,3777055700,27700,27700,27700,27700,2221
|
|
20240822,163200,3777055700,27700,27700,27700,27700,0
|
|
20240822,163100,3777055700,27700,27700,27700,27700,0
|
|
20240822,163000,3777055700,27700,27700,27700,27700,0
|
|
20240822,162900,3777055700,27700,27700,27700,27700,0
|
|
20240822,162800,3777055700,27700,27700,27700,27700,0
|
|
20240822,162700,3777055700,27700,27700,27700,27700,0
|
|
20240822,162600,3777055700,27700,27700,27700,27700,0
|
|
20240822,162500,3777055700,27700,27700,27700,27700,0
|
|
20240822,162400,3777055700,27700,27700,27700,27700,0
|
|
20240822,162300,3777055700,27700,27700,27700,27700,0
|
|
20240822,162200,3777055700,27700,27700,27700,27700,0
|
|
20240822,162100,3777055700,27700,27700,27700,27700,0
|
|
20240822,162000,3777055700,27700,27700,27700,27700,0
|
|
20240822,161900,3777055700,27700,27700,27700,27700,0
|
|
20240822,161800,3777055700,27700,27700,27700,27700,0
|
|
20240822,161700,3777055700,27700,27700,27700,27700,0
|
|
20240822,161600,3777055700,27700,27700,27700,27700,0
|
|
20240822,161500,3777055700,27700,27700,27700,27700,0
|
|
20240822,161400,3777055700,27700,27700,27700,27700,0
|
|
20240822,161300,3777055700,27700,27700,27700,27700,0
|
|
20240822,161200,3777055700,27700,27700,27700,27700,0
|
|
20240822,161100,3777055700,27700,27700,27700,27700,0
|
|
20240822,161000,3777055700,27700,27700,27700,27700,0
|
|
20240822,160900,3777055700,27700,27700,27700,27700,0
|
|
20240822,160800,3777055700,27700,27700,27700,27700,0
|
|
20240822,160700,3777055700,27700,27700,27700,27700,0
|
|
20240822,160600,3777055700,27700,27700,27700,27700,0
|
|
20240822,160500,3777055700,27700,27700,27700,27700,0
|
|
20240822,160400,3777055700,27700,27700,27700,27700,0
|
|
20240822,160300,3777055700,27700,27700,27700,27700,2221
|
|
20240822,160200,3777055700,27700,27700,27700,27700,0
|
|
20240822,160100,3777055700,27700,27700,27700,27700,0
|
|
20240822,160000,3777055700,27700,27700,27700,27700,0
|
|
20240822,155900,3777055700,27700,27700,27700,27700,0
|
|
20240822,155800,3777055700,27700,27700,27700,27700,0
|
|
20240822,155700,3777055700,27700,27700,27700,27700,0
|
|
20240822,155600,3777055700,27700,27700,27700,27700,0
|
|
20240822,155500,3777055700,27700,27700,27700,27700,0
|
|
20240822,155400,3777055700,27700,27700,27700,27700,0
|
|
20240822,155300,3777055700,27700,27700,27700,27700,0
|
|
20240822,155200,3777055700,27700,27700,27700,27700,0
|
|
20240822,155100,3777055700,27700,27700,27700,27700,0
|
|
20240822,155000,3777055700,27700,27700,27700,27700,0
|
|
20240822,154900,3777055700,27700,27700,27700,27700,0
|
|
20240822,154800,3777055700,27700,27700,27700,27700,0
|
|
20240822,154700,3777055700,27700,27700,27700,27700,0
|
|
20240822,154600,3777055700,27700,27700,27700,27700,0
|
|
20240822,154500,3777055700,27700,27700,27700,27700,0
|
|
20240822,154400,3777055700,27700,27700,27700,27700,0
|
|
20240822,154300,3777055700,27700,27700,27700,27700,0
|
|
20240822,154200,3777055700,27700,27700,27700,27700,0
|
|
20240822,154100,3777055700,27700,27700,27700,27700,0
|
|
20240822,154000,3777055700,27700,27700,27700,27700,0
|
|
20240822,153900,3777055700,27700,27700,27700,27700,0
|
|
20240822,153800,3777055700,27700,27700,27700,27700,0
|
|
20240822,153700,3777055700,27700,27700,27700,27700,0
|
|
20240822,153600,3777055700,27700,27700,27700,27700,0
|
|
20240822,153500,3777055700,27700,27700,27700,27700,0
|
|
20240822,153400,3777055700,27700,27700,27700,27700,0
|
|
20240822,153300,3777055700,27700,27700,27700,27700,2221
|
|
20240822,153200,3777055700,27700,27700,27700,27700,0
|
|
20240822,153100,3777055700,27700,27700,27700,27700,0
|
|
20240822,153000,3777055700,27700,27700,27700,27700,2221
|
|
20240822,152900,3715534000,27800,27800,27800,27800,0
|
|
20240822,152800,3715534000,27800,27800,27800,27800,0
|
|
20240822,152700,3715534000,27800,27800,27800,27800,0
|
|
20240822,152600,3715534000,27800,27800,27800,27800,0
|
|
20240822,152500,3715534000,27800,27800,27800,27800,0
|
|
20240822,152400,3715534000,27800,27800,27800,27800,0
|
|
20240822,152300,3715534000,27800,27800,27800,27800,0
|
|
20240822,152200,3715534000,27800,27800,27800,27800,0
|
|
20240822,152100,3715534000,27800,27800,27800,27800,0
|
|
20240822,152000,3715534000,27800,27800,27800,27800,0
|
|
20240822,151900,3715534000,27800,27750,27800,27750,146
|
|
20240822,151800,3711482350,27750,27750,27800,27700,275
|
|
20240822,151700,3703856400,27750,27750,27750,27750,270
|
|
20240822,151600,3696363900,27750,27750,27750,27750,454
|
|
20240822,151500,3683765400,27750,27750,27800,27750,119
|
|
20240822,151400,3680461450,27750,27750,27800,27750,452
|
|
20240822,151300,3667916850,27750,27800,27800,27750,384
|
|
20240822,151200,3657259250,27750,27750,27800,27750,365
|
|
20240822,151100,3647130450,27750,27750,27800,27750,99
|
|
20240822,151000,3644381600,27750,27750,27800,27750,98
|
|
20240822,150900,3641660550,27750,27800,27800,27750,38
|
|
20240822,150800,3640605900,27800,27750,27800,27750,65
|
|
20240822,150700,3638800550,27800,27750,27800,27750,82
|
|
20240822,150600,3636523450,27750,27750,27800,27750,108
|
|
20240822,150500,3633524900,27750,27800,27800,27750,40
|
|
20240822,150400,3632413700,27800,27750,27800,27750,1534
|
|
20240822,150300,3589843600,27750,27750,27800,27750,175
|
|
20240822,150200,3584981650,27800,27800,27800,27800,34
|
|
20240822,150100,3584036450,27750,27750,27800,27750,99
|
|
20240822,150000,3581289150,27800,27800,27800,27800,33
|
|
20240822,145900,3580371750,27800,27750,27800,27750,99
|
|
20240822,145800,3577622900,27800,27750,27800,27750,35
|
|
20240822,145700,3576649950,27800,27800,27800,27800,236
|
|
20240822,145600,3570089150,27800,27800,27800,27800,31
|
|
20240822,145500,3569227350,27800,27750,27800,27750,585
|
|
20240822,145400,3552991100,27700,27750,27750,27700,613
|
|
20240822,145300,3535980600,27800,27750,27800,27750,46
|
|
20240822,145200,3534702300,27800,27750,27800,27750,52
|
|
20240822,145100,3533257550,27750,27750,27800,27750,93
|
|
20240822,145000,3530675150,27750,27750,27750,27750,10
|
|
20240822,144900,3530397650,27800,27800,27800,27750,51
|
|
20240822,144800,3528980400,27750,27800,27800,27750,278
|
|
20240822,144700,3521264250,27750,27800,27800,27750,145
|
|
20240822,144600,3517238900,27750,27750,27750,27750,90
|
|
20240822,144500,3514741400,27800,27700,27800,27700,110
|
|
20240822,144400,3511688000,27700,27800,27800,27700,75
|
|
20240822,144300,3509607200,27700,27750,27800,27700,171
|
|
20240822,144200,3504861400,27750,27800,27800,27750,110
|
|
20240822,144100,3501808150,27750,27750,27800,27750,84
|
|
20240822,144000,3499475550,27700,27750,27800,27700,2189
|
|
20240822,143900,3438796700,27750,27800,27800,27750,52
|
|
20240822,143800,3437352100,27750,27750,27750,27750,25
|
|
20240822,143700,3436658350,27750,27750,27800,27750,113
|
|
20240822,143600,3433521000,27750,27800,27850,27750,944
|
|
20240822,143500,3407276850,27800,27800,27800,27800,39
|
|
20240822,143400,3406192650,27850,27800,27850,27800,66
|
|
20240822,143300,3404356250,27850,27850,27850,27850,32
|
|
20240822,143200,3403465050,27800,27850,27850,27800,66
|
|
20240822,143100,3401628600,27800,27800,27800,27800,68
|
|
20240822,143000,3399738200,27800,27850,27850,27800,66
|
|
20240822,142900,3397901750,27800,27850,27850,27800,162
|
|
20240822,142800,3393396600,27850,27750,27850,27750,1024
|
|
20240822,142700,3364888400,27750,27750,27750,27750,11
|
|
20240822,142600,3364583150,27750,27750,27850,27750,81
|
|
20240822,142500,3362332200,27850,27850,27850,27800,72
|
|
20240822,142400,3360328700,27850,27850,27850,27850,31
|
|
20240822,142300,3359465350,27750,27850,27850,27750,178
|
|
20240822,142200,3354514000,27800,27800,27800,27800,79
|
|
20240822,142100,3352317800,27800,27800,27850,27800,51
|
|
20240822,142000,3350899150,27750,27800,27800,27750,90
|
|
20240822,141900,3348399650,27800,27800,27800,27800,78
|
|
20240822,141800,3346231250,27800,27750,27800,27750,608
|
|
20240822,141700,3329357650,27750,27800,27800,27750,32
|
|
20240822,141600,3328468100,27750,27800,27800,27750,35
|
|
20240822,141500,3327496750,27800,27700,27800,27700,395
|
|
20240822,141400,3316536700,27750,27800,27800,27750,35
|
|
20240822,141300,3315563900,27800,27800,27800,27800,31
|
|
20240822,141200,3314702100,27700,27750,27800,27700,78
|
|
20240822,141100,3312537600,27800,27750,27800,27750,253
|
|
20240822,141000,3305515200,27700,27750,27750,27700,53
|
|
20240822,140900,3304045550,27700,27750,27800,27700,44
|
|
20240822,140800,3302824100,27750,27750,27750,27750,38
|
|
20240822,140700,3301769600,27750,27750,27750,27700,75
|
|
20240822,140600,3299688400,27750,27750,27750,27750,294
|
|
20240822,140500,3291529900,27750,27800,27800,27750,128
|
|
20240822,140400,3287977400,27800,27800,27800,27750,140
|
|
20240822,140300,3284088650,27800,27800,27800,27800,110
|
|
20240822,140200,3281030650,27800,27800,27800,27800,8
|
|
20240822,140100,3280808250,27800,27750,27800,27750,520
|
|
20240822,140000,3266373850,27700,27700,27700,27700,49
|
|
20240822,135900,3265016550,27750,27750,27750,27750,10
|
|
20240822,135800,3264739050,27750,27750,27750,27750,13
|
|
20240822,135700,3264378300,27750,27750,27750,27700,500
|
|
20240822,135600,3250503350,27700,27750,27750,27700,10
|
|
20240822,135500,3250226100,27750,27750,27750,27750,80
|
|
20240822,135400,3248006100,27750,27750,27800,27750,195
|
|
20240822,135300,3242592350,27800,27800,27800,27800,0
|
|
20240822,135200,3242592350,27800,27800,27800,27800,0
|
|
20240822,135100,3242592350,27800,27750,27800,27750,57
|
|
20240822,135000,3241009850,27800,27800,27800,27800,0
|
|
20240822,134900,3241009850,27800,27800,27800,27800,36
|
|
20240822,134800,3240009050,27800,27750,27800,27750,275
|
|
20240822,134700,3232366700,27750,27800,27800,27750,45
|
|
20240822,134600,3231116250,27800,27800,27800,27800,33
|
|
20240822,134500,3230198850,27800,27800,27800,27800,43
|
|
20240822,134400,3229003450,27800,27800,27800,27800,34
|
|
20240822,134300,3228058250,27750,27800,27800,27750,113
|
|
20240822,134200,3224918500,27800,27800,27800,27750,121
|
|
20240822,134100,3221556800,27800,27800,27800,27800,0
|
|
20240822,134000,3221556800,27800,27750,27800,27750,1287
|
|
20240822,133900,3185778450,27750,27750,27800,27750,117
|
|
20240822,133800,3182531450,27750,27800,27800,27750,49
|
|
20240822,133700,3181169450,27800,27800,27800,27800,35
|
|
20240822,133600,3180196450,27750,27800,27850,27750,383
|
|
20240822,133500,3169544350,27800,27800,27800,27800,22
|
|
20240822,133400,3168932750,27750,27750,27750,27750,36
|
|
20240822,133300,3167933750,27750,27750,27750,27750,13
|
|
20240822,133200,3167573000,27800,27750,27800,27750,246
|
|
20240822,133100,3160746450,27750,27750,27750,27750,20
|
|
20240822,133000,3160191450,27700,27700,27700,27700,45
|
|
20240822,132900,3158944950,27700,27700,27700,27650,1411
|
|
20240822,132800,3119861500,27650,27650,27750,27650,36
|
|
20240822,132700,3118863500,27650,27650,27650,27650,53
|
|
20240822,132600,3117398050,27650,27650,27650,27650,12
|
|
20240822,132500,3117066250,27650,27650,27650,27650,10
|
|
20240822,132400,3116789750,27650,27650,27650,27650,58
|
|
20240822,132300,3115186050,27650,27650,27650,27650,82
|
|
20240822,132200,3112918750,27650,27650,27650,27650,5
|
|
20240822,132100,3112780500,27650,27650,27650,27650,53
|
|
20240822,132000,3111315050,27650,27650,27650,27650,21
|
|
20240822,131900,3110734400,27700,27700,27700,27700,372
|
|
20240822,131800,3100430000,27650,27700,27700,27650,43
|
|
20240822,131700,3099241000,27700,27650,27700,27650,51
|
|
20240822,131600,3097828350,27650,27650,27650,27650,5
|
|
20240822,131500,3097690100,27700,27700,27700,27700,152
|
|
20240822,131400,3093479700,27700,27700,27700,27700,0
|
|
20240822,131300,3093479700,27700,27700,27700,27700,10
|
|
20240822,131200,3093202700,27700,27700,27700,27700,43
|
|
20240822,131100,3092011600,27700,27700,27700,27700,0
|
|
20240822,131000,3092011600,27700,27600,27700,27600,852
|
|
20240822,130900,3068411700,27600,27650,27650,27600,601
|
|
20240822,130800,3051813850,27700,27700,27700,27650,269
|
|
20240822,130700,3044362900,27700,27700,27700,27700,1
|
|
20240822,130600,3044335200,27700,27750,27750,27700,69
|
|
20240822,130500,3042422600,27750,27750,27750,27750,1
|
|
20240822,130400,3042394850,27700,27700,27700,27700,0
|
|
20240822,130300,3042394850,27700,27700,27700,27700,42
|
|
20240822,130200,3041231450,27750,27700,27750,27700,108
|
|
20240822,130100,3038239750,27700,27700,27700,27700,58
|
|
20240822,130000,3036633150,27700,27800,27800,27700,86
|
|
20240822,125900,3034250850,27800,27700,27800,27700,50
|
|
20240822,125800,3032863850,27650,27650,27650,27650,404
|
|
20240822,125700,3021693250,27600,27600,27600,27600,44
|
|
20240822,125600,3020478850,27650,27650,27650,27650,350
|
|
20240822,125500,3010801350,27650,27650,27650,27650,100
|
|
20240822,125400,3008036350,27600,27650,27650,27600,97
|
|
20240822,125300,3005356650,27600,27650,27650,27600,152
|
|
20240822,125200,3001154350,27600,27600,27600,27600,9
|
|
20240822,125100,3000905950,27600,27600,27600,27550,259
|
|
20240822,125000,2993757800,27600,27650,27650,27600,452
|
|
20240822,124900,2981280100,27650,27600,27650,27600,418
|
|
20240822,124800,2969733300,27600,27650,27650,27600,952
|
|
20240822,124700,2943458050,27600,27650,27650,27600,120
|
|
20240822,124600,2940145000,27650,27650,27650,27650,70
|
|
20240822,124500,2938209500,27650,27650,27650,27650,45
|
|
20240822,124400,2936965250,27650,27650,27650,27650,123
|
|
20240822,124300,2933564300,27650,27650,27650,27650,248
|
|
20240822,124200,2926707100,27650,27650,27650,27650,37
|
|
20240822,124100,2925684050,27650,27700,27700,27650,2494
|
|
20240822,124000,2856600500,27700,27700,27700,27700,1127
|
|
20240822,123900,2825382600,27800,27800,27800,27800,100
|
|
20240822,123800,2822602600,27750,27700,27800,27700,165
|
|
20240822,123700,2818019100,27700,27700,27800,27700,95
|
|
20240822,123600,2815385250,27700,27750,27750,27700,11
|
|
20240822,123500,2815080300,27750,27700,27800,27700,82
|
|
20240822,123400,2812808300,27700,27700,27700,27700,43
|
|
20240822,123300,2811617200,27800,27800,27800,27800,161
|
|
20240822,123200,2807141400,27750,27750,27750,27750,41
|
|
20240822,123100,2806003650,27700,27700,27700,27700,42
|
|
20240822,123000,2804840250,27700,27700,27700,27700,0
|
|
20240822,122900,2804840250,27700,27650,27700,27650,1376
|
|
20240822,122800,2766742750,27650,27650,27650,27650,33
|
|
20240822,122700,2765830300,27650,27650,27650,27650,95
|
|
20240822,122600,2763203550,27600,27650,27650,27600,4
|
|
20240822,122500,2763093000,27650,27650,27650,27650,58
|
|
20240822,122400,2761489300,27650,27650,27650,27650,0
|
|
20240822,122300,2761489300,27650,27650,27650,27650,119
|
|
20240822,122200,2758198950,27600,27600,27600,27600,66
|
|
20240822,122100,2756377350,27600,27600,27600,27550,2033
|
|
20240822,122000,2700266800,27600,27650,27650,27600,516
|
|
20240822,121900,2686020000,27600,27600,27600,27600,234
|
|
20240822,121800,2679561600,27600,27600,27600,27600,5
|
|
20240822,121700,2679423600,27600,27650,27650,27600,39
|
|
20240822,121600,2678346950,27600,27650,27650,27600,83
|
|
20240822,121500,2676055050,27650,27600,27650,27600,10
|
|
20240822,121400,2675778900,27650,27650,27650,27600,818
|
|
20240822,121300,2653161450,27650,27650,27650,27650,113
|
|
20240822,121200,2650037000,27650,27650,27650,27650,10
|
|
20240822,121100,2649760500,27650,27700,27700,27650,515
|
|
20240822,121000,2635495250,27700,27700,27700,27700,48
|
|
20240822,120900,2634165650,27700,27700,27700,27700,84
|
|
20240822,120800,2631838850,27700,27700,27700,27700,5
|
|
20240822,120700,2631700350,27700,27700,27700,27700,47
|
|
20240822,120600,2630398450,27700,27700,27700,27700,18
|
|
20240822,120500,2629899850,27700,27700,27700,27700,5
|
|
20240822,120400,2629761350,27700,27700,27700,27700,48
|
|
20240822,120300,2628431750,27700,27700,27700,27700,10
|
|
20240822,120200,2628154750,27650,27650,27650,27650,59
|
|
20240822,120100,2626523400,27650,27650,27650,27650,48
|
|
20240822,120000,2625196200,27650,27800,27800,27650,15
|
|
20240822,115900,2624780700,27650,27650,27650,27650,5
|
|
20240822,115800,2624642450,27650,27700,27700,27650,88
|
|
20240822,115700,2622209150,27650,27650,27650,27650,5
|
|
20240822,115600,2622070900,27650,27700,27700,27650,1232
|
|
20240822,115500,2587944550,27700,27700,27700,27650,51
|
|
20240822,115400,2586534000,27700,27700,27700,27650,1229
|
|
20240822,115300,2552527200,27700,27700,27700,27700,509
|
|
20240822,115200,2538427900,27650,27650,27650,27650,43
|
|
20240822,115100,2537238950,27650,27700,27700,27650,75
|
|
20240822,115000,2535163200,27700,27700,27700,27700,0
|
|
20240822,114900,2535163200,27700,27700,27700,27700,158
|
|
20240822,114800,2530786600,27700,27700,27700,27700,10
|
|
20240822,114700,2530509600,27700,27700,27700,27700,7
|
|
20240822,114600,2530315700,27700,27700,27750,27700,79
|
|
20240822,114500,2528126400,27700,27700,27700,27700,0
|
|
20240822,114400,2528126400,27700,27700,27700,27700,4
|
|
20240822,114300,2528015600,27750,27750,27750,27700,443
|
|
20240822,114200,2515724450,27750,27750,27750,27750,147
|
|
20240822,114100,2511645200,27750,27750,27750,27750,96
|
|
20240822,114000,2508981200,27750,27750,27750,27700,1610
|
|
20240822,113900,2464378700,27750,27750,27750,27750,5
|
|
20240822,113800,2464239950,27650,27650,27650,27650,0
|
|
20240822,113700,2464239950,27650,27650,27700,27650,541
|
|
20240822,113600,2449257650,27650,27650,27650,27650,46
|
|
20240822,113500,2447985750,27650,27650,27650,27650,70
|
|
20240822,113400,2446050250,27650,27700,27700,27650,204
|
|
20240822,113300,2440409600,27650,27650,27700,27650,52
|
|
20240822,113200,2438971650,27650,27700,27700,27650,140
|
|
20240822,113100,2435094000,27700,27700,27700,27700,334
|
|
20240822,113000,2425842200,27700,27700,27700,27700,14
|
|
20240822,112900,2425454400,27700,27750,27750,27700,378
|
|
20240822,112800,2414965150,27750,27750,27750,27750,480
|
|
20240822,112700,2401645150,27750,27750,27800,27750,183
|
|
20240822,112600,2396566850,27750,27750,27800,27750,19
|
|
20240822,112500,2396039500,27750,27750,27800,27750,286
|
|
20240822,112400,2388091400,27750,27750,27750,27750,10
|
|
20240822,112300,2387813900,27750,27800,27800,27750,13
|
|
20240822,112200,2387453100,27750,27800,27800,27750,61
|
|
20240822,112100,2385759850,27800,27800,27800,27800,0
|
|
20240822,112000,2385759850,27800,27750,27800,27750,158
|
|
20240822,111900,2381371300,27750,27800,27800,27750,302
|
|
20240822,111800,2372982800,27800,27800,27800,27800,35
|
|
20240822,111700,2372009800,27800,27800,27800,27800,48
|
|
20240822,111600,2370675400,27800,27800,27800,27800,201
|
|
20240822,111500,2365087600,27850,27800,27850,27800,549
|
|
20240822,111400,2349801950,27800,27800,27800,27800,258
|
|
20240822,111300,2342629550,27800,27800,27850,27800,145
|
|
20240822,111200,2338598500,27800,27800,27800,27800,122
|
|
20240822,111100,2335206900,27850,27800,27850,27800,606
|
|
20240822,111000,2318357400,27800,27850,27850,27800,330
|
|
20240822,110900,2309167400,27850,27900,27900,27850,635
|
|
20240822,110800,2291451400,27900,27900,27900,27900,106
|
|
20240822,110700,2288494000,27900,27900,27900,27900,0
|
|
20240822,110600,2288494000,27900,27900,27900,27900,8
|
|
20240822,110500,2288270800,27900,27900,27900,27900,43
|
|
20240822,110400,2287071100,27950,27950,27950,27950,0
|
|
20240822,110300,2287071100,27950,27900,27950,27900,30
|
|
20240822,110200,2286233100,27900,27900,27900,27900,52
|
|
20240822,110100,2284782300,27900,27900,27900,27900,540
|
|
20240822,110000,2269716300,27850,27800,27850,27800,392
|
|
20240822,105900,2258803800,27800,27800,27800,27750,128
|
|
20240822,105800,2255245650,27800,27800,27800,27800,42
|
|
20240822,105700,2254078050,27800,27800,27800,27800,0
|
|
20240822,105600,2254078050,27800,27850,27850,27800,113
|
|
20240822,105500,2250936550,27850,27800,27850,27800,2
|
|
20240822,105400,2250880900,27800,27800,27800,27800,329
|
|
20240822,105300,2241734700,27800,27800,27800,27800,195
|
|
20240822,105200,2236313700,27800,27800,27800,27800,5
|
|
20240822,105100,2236174700,27800,27750,27800,27750,395
|
|
20240822,105000,2225196750,27750,27750,27800,27750,147
|
|
20240822,104900,2221112600,27750,27750,27750,27750,28
|
|
20240822,104800,2220335600,27750,27750,27750,27750,206
|
|
20240822,104700,2214619100,27750,27650,27750,27650,781
|
|
20240822,104600,2192964200,27650,27600,27650,27600,125
|
|
20240822,104500,2189508000,27600,27650,27650,27600,149
|
|
20240822,104400,2185388200,27650,27600,27650,27550,97
|
|
20240822,104300,2182710600,27600,27500,27600,27500,750
|
|
20240822,104200,2162024300,27500,27550,27600,27500,612
|
|
20240822,104100,2145167050,27550,27550,27550,27550,822
|
|
20240822,104000,2122520950,27550,27600,27600,27550,168
|
|
20240822,103900,2117885000,27600,27650,27650,27600,385
|
|
20240822,103800,2107258950,27600,27650,27650,27600,369
|
|
20240822,103700,2097069050,27650,27600,27650,27600,11
|
|
20240822,103600,2096765400,27650,27650,27650,27650,53
|
|
20240822,103500,2095299950,27600,27600,27600,27600,104
|
|
20240822,103400,2092429550,27600,27550,27600,27550,26
|
|
20240822,103300,2091712200,27600,27550,27600,27550,21
|
|
20240822,103200,2091133300,27550,27500,27550,27500,62
|
|
20240822,103100,2089425950,27550,27550,27550,27500,1575
|
|
20240822,103000,2046034950,27550,27550,27550,27550,26
|
|
20240822,102900,2045318650,27700,27650,27700,27500,5093
|
|
20240822,102800,1905023450,27650,27700,27700,27650,302
|
|
20240822,102700,1896672600,27650,27600,27700,27600,93
|
|
20240822,102600,1894102250,27600,27650,27650,27600,154
|
|
20240822,102500,1889849300,27650,27650,27700,27650,112
|
|
20240822,102400,1886752450,27600,27650,27650,27600,19
|
|
20240822,102300,1886227150,27600,27600,27600,27550,343
|
|
20240822,102200,1876772500,27600,27600,27600,27500,313
|
|
20240822,102100,1868134550,27500,27450,27550,27450,203
|
|
20240822,102000,1862543300,27450,27600,27650,27450,5788
|
|
20240822,101900,1703413700,27600,27600,27650,27600,958
|
|
20240822,101800,1676968100,27600,27750,27750,27600,759
|
|
20240822,101700,1655977950,27600,27650,27650,27600,557
|
|
20240822,101600,1640579300,27800,27900,27900,27500,10121
|
|
20240822,101500,1360389950,27850,27850,27850,27850,1487
|
|
20240822,101400,1318977000,27850,27850,27850,27850,47
|
|
20240822,101300,1317668050,27900,27900,27900,27900,179
|
|
20240822,101200,1312673950,27900,27900,27900,27900,41
|
|
20240822,101100,1311530050,27900,27950,27950,27900,91
|
|
20240822,101000,1308991050,27900,27900,27900,27850,159
|
|
20240822,100900,1304557700,27900,27850,27900,27850,65
|
|
20240822,100800,1302744450,27850,27900,27900,27850,132
|
|
20240822,100700,1299064150,27900,27900,27900,27900,123
|
|
20240822,100600,1295632450,27900,27850,27900,27850,322
|
|
20240822,100500,1286653000,27900,27900,27900,27850,361
|
|
20240822,100400,1276583250,27900,27900,27900,27850,41
|
|
20240822,100300,1275441100,27900,27900,27900,27900,89
|
|
20240822,100200,1272958000,27900,27850,27900,27850,551
|
|
20240822,100100,1257585350,27900,27900,27950,27900,104
|
|
20240822,100000,1254683700,27900,27900,28000,27900,67
|
|
20240822,095900,1252814300,27900,27900,27900,27900,83
|
|
20240822,095800,1250498600,27900,27900,27900,27900,7
|
|
20240822,095700,1250303300,27900,27900,27900,27900,0
|
|
20240822,095600,1250303300,27900,27950,28000,27900,174
|
|
20240822,095500,1245444300,28100,28000,28100,27950,394
|
|
20240822,095400,1234421200,28000,27900,28000,27900,949
|
|
20240822,095300,1207895750,27900,27850,27900,27850,1347
|
|
20240822,095200,1170314700,27900,27850,27900,27850,35
|
|
20240822,095100,1169339750,27850,27850,27900,27850,40
|
|
20240822,095000,1168224850,27850,27800,27850,27800,698
|
|
20240822,094900,1148786550,27800,27900,27900,27800,213
|
|
20240822,094800,1142854650,27800,27800,27800,27800,43
|
|
20240822,094700,1141659250,27800,27850,27850,27800,615
|
|
20240822,094600,1124548600,27800,27800,27850,27800,1017
|
|
20240822,094500,1096265200,27800,27850,27850,27800,571
|
|
20240822,094400,1080388850,27850,27800,27850,27750,813
|
|
20240822,094300,1057802100,27800,27800,27850,27750,725
|
|
20240822,094200,1037642150,27850,27800,27850,27800,872
|
|
20240822,094100,1013392150,27800,27900,27900,27800,826
|
|
20240822,094000,990386700,27900,27900,27900,27900,25
|
|
20240822,093900,989689200,27850,27850,27900,27850,383
|
|
20240822,093800,979022450,27850,27850,27850,27800,1123
|
|
20240822,093700,947766900,27850,27900,27950,27850,429
|
|
20240822,093600,935802950,27900,28050,28050,27900,2033
|
|
20240822,093500,878898700,28000,28050,28100,28000,437
|
|
20240822,093400,866642200,28100,28000,28100,28000,386
|
|
20240822,093300,855822700,28150,28100,28150,28000,2433
|
|
20240822,093200,787577350,28100,28150,28200,28100,2183
|
|
20240822,093100,726184400,28150,28150,28150,28100,454
|
|
20240822,093000,713419300,28100,28200,28200,28100,951
|
|
20240822,092900,686635250,28200,28150,28200,28100,2877
|
|
20240822,092800,605644250,28150,28200,28250,28150,572
|
|
20240822,092700,589518000,28200,28200,28250,28200,1570
|
|
20240822,092600,545241850,28200,28250,28300,28200,1176
|
|
20240822,092500,512017650,28250,28350,28350,28250,2520
|
|
20240822,092400,440701700,28350,28400,28400,28350,1608
|
|
20240822,092300,395098650,28350,28450,28450,28350,2764
|
|
20240822,092200,316549300,28450,28500,28500,28450,29
|
|
20240822,092100,315723700,28500,28450,28500,28450,178
|
|
20240822,092000,310653950,28450,28500,28500,28450,726
|
|
20240822,091900,289994350,28450,28500,28500,28450,1581
|
|
20240822,091800,244941550,28550,28550,28550,28550,100
|
|
20240822,091700,242086550,28550,28500,28550,28500,180
|
|
20240822,091600,236949450,28500,28550,28600,28500,955
|
|
20240822,091500,209681450,28550,28600,28600,28550,202
|
|
20240822,091400,203907600,28600,28600,28600,28600,41
|
|
20240822,091300,202735000,28600,28600,28600,28550,211
|
|
20240822,091200,196700700,28650,28600,28650,28600,139
|
|
20240822,091100,192724750,28550,28600,28600,28550,246
|
|
20240822,091000,185692900,28600,28500,28600,28500,93
|
|
20240822,090900,183037900,28500,28500,28500,28500,153
|
|
20240822,090800,178677400,28500,28450,28500,28450,139
|
|
20240822,090700,174721350,28600,28500,28600,28450,421
|
|
20240822,090600,162721700,28500,28500,28550,28500,73
|
|
20240822,090500,160641100,28500,28450,28500,28450,210
|
|
20240822,090400,154657700,28450,28400,28450,28400,66
|
|
20240822,090300,152781400,28400,28400,28450,28400,1239
|
|
20240822,090200,117588100,28450,28400,28500,28400,1303
|
|
20240822,090100,80540800,28500,28600,28600,28350,1671
|
|
20240822,090000,32937850,28600,28850,28850,28600,1146
|