577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240822,183400,924844400,29750,29750,29750,29750,1746
|
|
20240822,183300,924844400,29750,29750,29750,29750,0
|
|
20240822,183200,924844400,29750,29750,29750,29750,0
|
|
20240822,183100,924844400,29750,29750,29750,29750,0
|
|
20240822,183000,924844400,29750,29750,29750,29750,0
|
|
20240822,182900,924844400,29750,29750,29750,29750,0
|
|
20240822,182800,924844400,29750,29750,29750,29750,0
|
|
20240822,182700,924844400,29750,29750,29750,29750,0
|
|
20240822,182600,924844400,29750,29750,29750,29750,0
|
|
20240822,182500,924844400,29750,29750,29750,29750,0
|
|
20240822,182400,924844400,29750,29750,29750,29750,0
|
|
20240822,182300,924844400,29750,29750,29750,29750,0
|
|
20240822,182200,924844400,29750,29750,29750,29750,0
|
|
20240822,182100,924844400,29750,29750,29750,29750,0
|
|
20240822,182000,924844400,29750,29750,29750,29750,0
|
|
20240822,181900,924844400,29750,29750,29750,29750,0
|
|
20240822,181800,924844400,29750,29750,29750,29750,0
|
|
20240822,181700,924844400,29750,29750,29750,29750,0
|
|
20240822,181600,924844400,29750,29750,29750,29750,0
|
|
20240822,181500,924844400,29750,29750,29750,29750,0
|
|
20240822,181400,924844400,29750,29750,29750,29750,0
|
|
20240822,181300,924844400,29750,29750,29750,29750,0
|
|
20240822,181200,924844400,29750,29750,29750,29750,0
|
|
20240822,181100,924844400,29750,29750,29750,29750,0
|
|
20240822,181000,924844400,29750,29750,29750,29750,0
|
|
20240822,180900,924844400,29750,29750,29750,29750,0
|
|
20240822,180800,924844400,29750,29750,29750,29750,0
|
|
20240822,180700,924844400,29750,29750,29750,29750,0
|
|
20240822,180600,924844400,29750,29750,29750,29750,0
|
|
20240822,180500,924844400,29750,29750,29750,29750,0
|
|
20240822,180400,924844400,29750,29750,29750,29750,1746
|
|
20240822,180300,924844400,29750,29750,29750,29750,0
|
|
20240822,180200,924844400,29750,29750,29750,29750,0
|
|
20240822,180100,924844400,29750,29750,29750,29750,0
|
|
20240822,180000,924844400,29750,29750,29750,29750,0
|
|
20240822,175900,924844400,29750,29750,29750,29750,0
|
|
20240822,175800,924844400,29750,29750,29750,29750,0
|
|
20240822,175700,924844400,29750,29750,29750,29750,0
|
|
20240822,175600,924844400,29750,29750,29750,29750,0
|
|
20240822,175500,924844400,29750,29750,29750,29750,0
|
|
20240822,175400,924844400,29750,29750,29750,29750,0
|
|
20240822,175300,924844400,29750,29750,29750,29750,0
|
|
20240822,175200,924844400,29750,29750,29750,29750,0
|
|
20240822,175100,924844400,29750,29750,29750,29750,0
|
|
20240822,175000,924844400,29750,29750,29750,29750,0
|
|
20240822,174900,924844400,29750,29750,29750,29750,0
|
|
20240822,174800,924844400,29750,29750,29750,29750,0
|
|
20240822,174700,924844400,29750,29750,29750,29750,0
|
|
20240822,174600,924844400,29750,29750,29750,29750,0
|
|
20240822,174500,924844400,29750,29750,29750,29750,0
|
|
20240822,174400,924844400,29750,29750,29750,29750,0
|
|
20240822,174300,924844400,29750,29750,29750,29750,0
|
|
20240822,174200,924844400,29750,29750,29750,29750,0
|
|
20240822,174100,924844400,29750,29750,29750,29750,0
|
|
20240822,174000,924844400,29750,29750,29750,29750,0
|
|
20240822,173900,924844400,29750,29750,29750,29750,0
|
|
20240822,173800,924844400,29750,29750,29750,29750,0
|
|
20240822,173700,924844400,29750,29750,29750,29750,0
|
|
20240822,173600,924844400,29750,29750,29750,29750,0
|
|
20240822,173500,924844400,29750,29750,29750,29750,0
|
|
20240822,173400,924844400,29750,29750,29750,29750,1746
|
|
20240822,173300,924844400,29750,29750,29750,29750,0
|
|
20240822,173200,924844400,29750,29750,29750,29750,0
|
|
20240822,173100,924844400,29750,29750,29750,29750,0
|
|
20240822,173000,924844400,29750,29750,29750,29750,0
|
|
20240822,172900,924844400,29750,29750,29750,29750,0
|
|
20240822,172800,924844400,29750,29750,29750,29750,0
|
|
20240822,172700,924844400,29750,29750,29750,29750,0
|
|
20240822,172600,924844400,29750,29750,29750,29750,0
|
|
20240822,172500,924844400,29750,29750,29750,29750,0
|
|
20240822,172400,924844400,29750,29750,29750,29750,0
|
|
20240822,172300,924844400,29750,29750,29750,29750,0
|
|
20240822,172200,924844400,29750,29750,29750,29750,0
|
|
20240822,172100,924844400,29750,29750,29750,29750,0
|
|
20240822,172000,924844400,29750,29750,29750,29750,0
|
|
20240822,171900,924844400,29750,29750,29750,29750,0
|
|
20240822,171800,924844400,29750,29750,29750,29750,0
|
|
20240822,171700,924844400,29750,29750,29750,29750,0
|
|
20240822,171600,924844400,29750,29750,29750,29750,0
|
|
20240822,171500,924844400,29750,29750,29750,29750,0
|
|
20240822,171400,924844400,29750,29750,29750,29750,0
|
|
20240822,171300,924844400,29750,29750,29750,29750,0
|
|
20240822,171200,924844400,29750,29750,29750,29750,0
|
|
20240822,171100,924844400,29750,29750,29750,29750,0
|
|
20240822,171000,924844400,29750,29750,29750,29750,0
|
|
20240822,170900,924844400,29750,29750,29750,29750,0
|
|
20240822,170800,924844400,29750,29750,29750,29750,0
|
|
20240822,170700,924844400,29750,29750,29750,29750,0
|
|
20240822,170600,924844400,29750,29750,29750,29750,0
|
|
20240822,170500,924844400,29750,29750,29750,29750,0
|
|
20240822,170400,924844400,29750,29750,29750,29750,1746
|
|
20240822,170300,924844400,29750,29750,29750,29750,0
|
|
20240822,170200,924844400,29750,29750,29750,29750,0
|
|
20240822,170100,924844400,29750,29750,29750,29750,0
|
|
20240822,170000,924844400,29750,29750,29750,29750,0
|
|
20240822,165900,924844400,29750,29750,29750,29750,0
|
|
20240822,165800,924844400,29750,29750,29750,29750,0
|
|
20240822,165700,924844400,29750,29750,29750,29750,0
|
|
20240822,165600,924844400,29750,29750,29750,29750,0
|
|
20240822,165500,924844400,29750,29750,29750,29750,0
|
|
20240822,165400,924844400,29750,29750,29750,29750,0
|
|
20240822,165300,924844400,29750,29750,29750,29750,0
|
|
20240822,165200,924844400,29750,29750,29750,29750,0
|
|
20240822,165100,924844400,29750,29750,29750,29750,0
|
|
20240822,165000,924844400,29750,29750,29750,29750,0
|
|
20240822,164900,924844400,29750,29750,29750,29750,0
|
|
20240822,164800,924844400,29750,29750,29750,29750,0
|
|
20240822,164700,924844400,29750,29750,29750,29750,0
|
|
20240822,164600,924844400,29750,29750,29750,29750,0
|
|
20240822,164500,924844400,29750,29750,29750,29750,0
|
|
20240822,164400,924844400,29750,29750,29750,29750,0
|
|
20240822,164300,924844400,29750,29750,29750,29750,0
|
|
20240822,164200,924844400,29750,29750,29750,29750,0
|
|
20240822,164100,924844400,29750,29750,29750,29750,0
|
|
20240822,164000,924844400,29750,29750,29750,29750,0
|
|
20240822,163900,924844400,29750,29750,29750,29750,0
|
|
20240822,163800,924844400,29750,29750,29750,29750,0
|
|
20240822,163700,924844400,29750,29750,29750,29750,0
|
|
20240822,163600,924844400,29750,29750,29750,29750,0
|
|
20240822,163500,924844400,29750,29750,29750,29750,0
|
|
20240822,163400,924844400,29750,29750,29750,29750,1746
|
|
20240822,163300,924844400,29750,29750,29750,29750,0
|
|
20240822,163200,924844400,29750,29750,29750,29750,0
|
|
20240822,163100,924844400,29750,29750,29750,29750,0
|
|
20240822,163000,924844400,29750,29750,29750,29750,0
|
|
20240822,162900,924844400,29750,29750,29750,29750,0
|
|
20240822,162800,924844400,29750,29750,29750,29750,0
|
|
20240822,162700,924844400,29750,29750,29750,29750,0
|
|
20240822,162600,924844400,29750,29750,29750,29750,0
|
|
20240822,162500,924844400,29750,29750,29750,29750,0
|
|
20240822,162400,924844400,29750,29750,29750,29750,0
|
|
20240822,162300,924844400,29750,29750,29750,29750,0
|
|
20240822,162200,924844400,29750,29750,29750,29750,0
|
|
20240822,162100,924844400,29750,29750,29750,29750,0
|
|
20240822,162000,924844400,29750,29750,29750,29750,0
|
|
20240822,161900,924844400,29750,29750,29750,29750,0
|
|
20240822,161800,924844400,29750,29750,29750,29750,0
|
|
20240822,161700,924844400,29750,29750,29750,29750,0
|
|
20240822,161600,924844400,29750,29750,29750,29750,0
|
|
20240822,161500,924844400,29750,29750,29750,29750,0
|
|
20240822,161400,924844400,29750,29750,29750,29750,0
|
|
20240822,161300,924844400,29750,29750,29750,29750,0
|
|
20240822,161200,924844400,29750,29750,29750,29750,0
|
|
20240822,161100,924844400,29750,29750,29750,29750,0
|
|
20240822,161000,924844400,29750,29750,29750,29750,0
|
|
20240822,160900,924844400,29750,29750,29750,29750,0
|
|
20240822,160800,924844400,29750,29750,29750,29750,0
|
|
20240822,160700,924844400,29750,29750,29750,29750,0
|
|
20240822,160600,924844400,29750,29750,29750,29750,0
|
|
20240822,160500,924844400,29750,29750,29750,29750,0
|
|
20240822,160400,924844400,29750,29750,29750,29750,1746
|
|
20240822,160300,924844400,29750,29750,29750,29750,0
|
|
20240822,160200,924844400,29750,29750,29750,29750,0
|
|
20240822,160100,924844400,29750,29750,29750,29750,0
|
|
20240822,160000,924844400,29750,29750,29750,29750,0
|
|
20240822,155900,924844400,29750,29750,29750,29750,0
|
|
20240822,155800,924844400,29750,29750,29750,29750,0
|
|
20240822,155700,924844400,29750,29750,29750,29750,0
|
|
20240822,155600,924844400,29750,29750,29750,29750,0
|
|
20240822,155500,924844400,29750,29750,29750,29750,0
|
|
20240822,155400,924844400,29750,29750,29750,29750,0
|
|
20240822,155300,924844400,29750,29750,29750,29750,0
|
|
20240822,155200,924844400,29750,29750,29750,29750,0
|
|
20240822,155100,924844400,29750,29750,29750,29750,0
|
|
20240822,155000,924844400,29750,29750,29750,29750,0
|
|
20240822,154900,924844400,29750,29750,29750,29750,0
|
|
20240822,154800,924844400,29750,29750,29750,29750,0
|
|
20240822,154700,924844400,29750,29750,29750,29750,0
|
|
20240822,154600,924844400,29750,29750,29750,29750,0
|
|
20240822,154500,924844400,29750,29750,29750,29750,0
|
|
20240822,154400,924844400,29750,29750,29750,29750,0
|
|
20240822,154300,924844400,29750,29750,29750,29750,0
|
|
20240822,154200,924844400,29750,29750,29750,29750,0
|
|
20240822,154100,924844400,29750,29750,29750,29750,0
|
|
20240822,154000,924844400,29750,29750,29750,29750,0
|
|
20240822,153900,924844400,29750,29750,29750,29750,0
|
|
20240822,153800,924844400,29750,29750,29750,29750,0
|
|
20240822,153700,924844400,29750,29750,29750,29750,0
|
|
20240822,153600,924844400,29750,29750,29750,29750,0
|
|
20240822,153500,924844400,29750,29750,29750,29750,0
|
|
20240822,153400,924844400,29750,29750,29750,29750,1746
|
|
20240822,153300,924844400,29750,29750,29750,29750,0
|
|
20240822,153200,924844400,29750,29750,29750,29750,0
|
|
20240822,153100,924844400,29750,29750,29750,29750,0
|
|
20240822,153000,924844400,29750,29750,29750,29750,1746
|
|
20240822,152900,872900900,29700,29700,29700,29700,0
|
|
20240822,152800,872900900,29700,29700,29700,29700,0
|
|
20240822,152700,872900900,29700,29700,29700,29700,0
|
|
20240822,152600,872900900,29700,29700,29700,29700,0
|
|
20240822,152500,872900900,29700,29700,29700,29700,0
|
|
20240822,152400,872900900,29700,29700,29700,29700,0
|
|
20240822,152300,872900900,29700,29700,29700,29700,0
|
|
20240822,152200,872900900,29700,29700,29700,29700,0
|
|
20240822,152100,872900900,29700,29700,29700,29700,0
|
|
20240822,152000,872900900,29700,29700,29700,29700,0
|
|
20240822,151900,872900900,29700,29700,29700,29600,388
|
|
20240822,151800,861402900,29700,29650,29700,29650,198
|
|
20240822,151700,855524550,29650,29650,29650,29600,272
|
|
20240822,151600,847468750,29650,29650,29650,29650,0
|
|
20240822,151500,847468750,29650,29650,29650,29650,38
|
|
20240822,151400,846342050,29600,29650,29650,29600,1001
|
|
20240822,151300,816712400,29650,29650,29650,29650,72
|
|
20240822,151200,814577600,29650,29650,29650,29650,1
|
|
20240822,151100,814547950,29650,29700,29700,29650,6
|
|
20240822,151000,814369900,29650,29650,29650,29650,8
|
|
20240822,150900,814132700,29700,29700,29700,29650,39
|
|
20240822,150800,812975200,29650,29650,29700,29650,132
|
|
20240822,150700,809060800,29650,29600,29650,29600,64
|
|
20240822,150600,807165700,29600,29650,29650,29600,37
|
|
20240822,150500,806069150,29650,29650,29650,29600,60
|
|
20240822,150400,804290700,29650,29650,29650,29600,50
|
|
20240822,150300,802808950,29650,29650,29650,29650,24
|
|
20240822,150200,802097350,29650,29650,29650,29650,8
|
|
20240822,150100,801860150,29650,29600,29650,29600,72
|
|
20240822,150000,799725700,29650,29650,29650,29650,24
|
|
20240822,145900,799014100,29650,29650,29650,29600,104
|
|
20240822,145800,795930600,29650,29650,29650,29650,4
|
|
20240822,145700,795812000,29650,29650,29650,29650,147
|
|
20240822,145600,791453450,29650,29650,29650,29650,74
|
|
20240822,145500,789259350,29700,29600,29700,29600,294
|
|
20240822,145400,780543250,29650,29650,29700,29650,217
|
|
20240822,145300,774107550,29700,29650,29700,29650,25
|
|
20240822,145200,773365200,29650,29650,29650,29650,7
|
|
20240822,145100,773157650,29700,29700,29700,29650,35
|
|
20240822,145000,772118750,29650,29650,29650,29650,7
|
|
20240822,144900,771911200,29650,29650,29700,29600,116
|
|
20240822,144800,768471250,29650,29650,29650,29650,5
|
|
20240822,144700,768323000,29650,29650,29650,29650,6
|
|
20240822,144600,768145100,29650,29650,29650,29650,6
|
|
20240822,144500,767967200,29650,29700,29700,29650,214
|
|
20240822,144400,761622050,29700,29700,29700,29700,0
|
|
20240822,144300,761622050,29700,29700,29700,29700,1
|
|
20240822,144200,761592350,29700,29700,29700,29700,1
|
|
20240822,144100,761562650,29700,29700,29700,29700,2
|
|
20240822,144000,761503250,29700,29700,29700,29700,0
|
|
20240822,143900,761503250,29700,29700,29700,29650,4
|
|
20240822,143800,761384550,29700,29700,29700,29700,1
|
|
20240822,143700,761354850,29700,29700,29700,29700,2
|
|
20240822,143600,761295450,29700,29700,29700,29700,0
|
|
20240822,143500,761295450,29700,29700,29700,29700,25
|
|
20240822,143400,760552950,29700,29650,29700,29650,179
|
|
20240822,143300,755245050,29650,29650,29650,29650,5
|
|
20240822,143200,755096800,29650,29700,29700,29650,242
|
|
20240822,143100,747921400,29650,29700,29700,29650,638
|
|
20240822,143000,729003650,29700,29700,29700,29700,1
|
|
20240822,142900,728973950,29700,29700,29700,29700,3
|
|
20240822,142800,728884850,29700,29700,29700,29650,290
|
|
20240822,142700,720272000,29700,29700,29700,29700,2
|
|
20240822,142600,720212600,29700,29700,29700,29700,2
|
|
20240822,142500,720153200,29700,29700,29700,29700,0
|
|
20240822,142400,720153200,29700,29700,29700,29700,2
|
|
20240822,142300,720093800,29700,29700,29700,29700,9
|
|
20240822,142200,719826500,29700,29650,29700,29650,8
|
|
20240822,142100,719589250,29650,29700,29700,29650,16
|
|
20240822,142000,719114800,29700,29700,29700,29700,1
|
|
20240822,141900,719085100,29700,29700,29700,29700,1
|
|
20240822,141800,719055400,29700,29700,29700,29700,2
|
|
20240822,141700,718996000,29700,29700,29700,29700,1
|
|
20240822,141600,718966300,29700,29700,29700,29700,2
|
|
20240822,141500,718906900,29700,29700,29700,29700,7
|
|
20240822,141400,718699000,29700,29700,29700,29700,1
|
|
20240822,141300,718669300,29700,29700,29700,29700,1
|
|
20240822,141200,718639600,29700,29700,29700,29700,0
|
|
20240822,141100,718639600,29700,29700,29700,29700,1
|
|
20240822,141000,718609900,29700,29700,29700,29700,1
|
|
20240822,140900,718580200,29700,29700,29700,29700,1
|
|
20240822,140800,718550500,29700,29700,29700,29700,0
|
|
20240822,140700,718550500,29700,29650,29700,29650,29
|
|
20240822,140600,717689500,29650,29650,29650,29650,200
|
|
20240822,140500,711759500,29650,29700,29700,29650,139
|
|
20240822,140400,707638100,29700,29700,29700,29700,37
|
|
20240822,140300,706539200,29700,29700,29700,29700,45
|
|
20240822,140200,705202700,29700,29700,29700,29700,11
|
|
20240822,140100,704876000,29700,29700,29700,29700,12
|
|
20240822,140000,704519600,29700,29650,29700,29650,13
|
|
20240822,135900,704133600,29650,29700,29700,29650,5
|
|
20240822,135800,703985250,29650,29650,29650,29650,5
|
|
20240822,135700,703837000,29650,29650,29650,29600,371
|
|
20240822,135600,692842350,29700,29700,29700,29700,2
|
|
20240822,135500,692782950,29700,29700,29700,29700,0
|
|
20240822,135400,692782950,29700,29700,29700,29700,2
|
|
20240822,135300,692723550,29700,29700,29700,29700,1
|
|
20240822,135200,692693850,29700,29700,29700,29700,11
|
|
20240822,135100,692367150,29700,29700,29700,29700,0
|
|
20240822,135000,692367150,29700,29700,29700,29700,1
|
|
20240822,134900,692337450,29700,29700,29700,29700,1
|
|
20240822,134800,692307750,29700,29700,29700,29700,1
|
|
20240822,134700,692278050,29700,29700,29700,29700,0
|
|
20240822,134600,692278050,29700,29700,29700,29700,1
|
|
20240822,134500,692248350,29700,29700,29700,29700,1
|
|
20240822,134400,692218650,29700,29700,29700,29700,1
|
|
20240822,134300,692188950,29700,29700,29700,29700,0
|
|
20240822,134200,692188950,29700,29650,29700,29650,2
|
|
20240822,134100,692129600,29650,29650,29650,29650,383
|
|
20240822,134000,680773650,29700,29700,29700,29700,1
|
|
20240822,133900,680743950,29700,29700,29700,29700,0
|
|
20240822,133800,680743950,29700,29700,29700,29700,1
|
|
20240822,133700,680714250,29700,29700,29700,29700,1
|
|
20240822,133600,680684550,29700,29700,29700,29700,56
|
|
20240822,133500,679021350,29700,29700,29700,29700,1
|
|
20240822,133400,678991650,29700,29700,29700,29700,0
|
|
20240822,133300,678991650,29700,29700,29700,29700,35
|
|
20240822,133200,677952150,29700,29650,29700,29650,44
|
|
20240822,133100,676646400,29700,29700,29700,29700,1
|
|
20240822,133000,676616700,29700,29650,29700,29650,39
|
|
20240822,132900,675459100,29700,29700,29700,29700,102
|
|
20240822,132800,672429700,29700,29700,29700,29700,38
|
|
20240822,132700,671301100,29700,29700,29700,29700,2
|
|
20240822,132600,671241700,29700,29650,29700,29650,118
|
|
20240822,132500,667742450,29650,29650,29650,29650,508
|
|
20240822,132400,652680250,29650,29650,29650,29650,67
|
|
20240822,132300,650693700,29650,29650,29650,29650,46
|
|
20240822,132200,649329800,29650,29650,29650,29650,1
|
|
20240822,132100,649300150,29650,29650,29650,29650,1
|
|
20240822,132000,649270500,29650,29650,29650,29650,2
|
|
20240822,131900,649211200,29650,29650,29650,29650,7
|
|
20240822,131800,649003650,29650,29650,29650,29650,6
|
|
20240822,131700,648825750,29650,29650,29650,29650,0
|
|
20240822,131600,648825750,29650,29650,29650,29650,17
|
|
20240822,131500,648321700,29650,29650,29650,29650,2
|
|
20240822,131400,648262400,29650,29650,29650,29650,7
|
|
20240822,131300,648054850,29650,29650,29650,29650,2
|
|
20240822,131200,647995550,29650,29650,29650,29650,7
|
|
20240822,131100,647788000,29650,29650,29650,29650,5
|
|
20240822,131000,647639750,29650,29650,29650,29650,1473
|
|
20240822,130900,603965300,29700,29700,29700,29700,1
|
|
20240822,130800,603935600,29700,29700,29700,29700,7
|
|
20240822,130700,603727700,29700,29700,29700,29700,1
|
|
20240822,130600,603698000,29700,29700,29700,29700,22
|
|
20240822,130500,603044600,29700,29700,29700,29700,3
|
|
20240822,130400,602955500,29700,29700,29700,29700,5
|
|
20240822,130300,602807000,29700,29700,29700,29700,0
|
|
20240822,130200,602807000,29700,29700,29700,29700,3
|
|
20240822,130100,602717900,29700,29700,29700,29700,1
|
|
20240822,130000,602688200,29700,29700,29700,29700,21
|
|
20240822,125900,602064500,29700,29700,29700,29700,6
|
|
20240822,125800,601886300,29700,29700,29700,29700,2
|
|
20240822,125700,601826900,29750,29700,29750,29700,52
|
|
20240822,125600,600282250,29750,29750,29750,29750,1
|
|
20240822,125500,600252500,29750,29750,29750,29750,6
|
|
20240822,125400,600074000,29750,29750,29750,29750,1
|
|
20240822,125300,600044250,29750,29750,29750,29750,1
|
|
20240822,125200,600014500,29750,29700,29750,29700,9
|
|
20240822,125100,599746950,29700,29700,29700,29700,5
|
|
20240822,125000,599598450,29700,29650,29750,29650,223
|
|
20240822,124900,592986000,29700,29700,29700,29700,2
|
|
20240822,124800,592926600,29700,29700,29700,29700,14
|
|
20240822,124700,592510800,29750,29700,29750,29700,10
|
|
20240822,124600,592213550,29700,29700,29700,29700,0
|
|
20240822,124500,592213550,29700,29750,29750,29700,13
|
|
20240822,124400,591827150,29700,29700,29700,29700,504
|
|
20240822,124300,576858350,29700,29700,29700,29700,2
|
|
20240822,124200,576798950,29700,29700,29700,29700,8
|
|
20240822,124100,576561350,29650,29650,29650,29650,1
|
|
20240822,124000,576531700,29700,29700,29700,29700,6
|
|
20240822,123900,576353500,29700,29700,29700,29700,100
|
|
20240822,123800,573383500,29700,29800,29800,29700,1075
|
|
20240822,123700,541455050,29750,29750,29750,29750,371
|
|
20240822,123600,530417800,29750,29750,29750,29750,7
|
|
20240822,123500,530209550,29800,29800,29800,29800,6
|
|
20240822,123400,530030750,29750,29750,29750,29750,6
|
|
20240822,123300,529852250,29800,29800,29800,29800,5
|
|
20240822,123200,529703250,29750,29750,29750,29750,3
|
|
20240822,123100,529614000,29750,29750,29750,29750,128
|
|
20240822,123000,525806000,29750,29750,29750,29750,10
|
|
20240822,122900,525508500,29750,29750,29750,29750,0
|
|
20240822,122800,525508500,29750,29750,29750,29750,5
|
|
20240822,122700,525359750,29700,29700,29700,29700,0
|
|
20240822,122600,525359750,29700,29700,29700,29700,3
|
|
20240822,122500,525270650,29700,29700,29700,29700,7
|
|
20240822,122400,525062750,29700,29700,29700,29700,4
|
|
20240822,122300,524943950,29750,29700,29750,29700,20
|
|
20240822,122200,524349700,29700,29700,29700,29700,0
|
|
20240822,122100,524349700,29700,29700,29700,29700,10
|
|
20240822,122000,524052700,29700,29700,29700,29700,10
|
|
20240822,121900,523755700,29700,29700,29700,29700,3
|
|
20240822,121800,523666600,29700,29700,29700,29700,6
|
|
20240822,121700,523488400,29700,29750,29750,29700,12
|
|
20240822,121600,523131800,29700,29750,29750,29700,10
|
|
20240822,121500,522834550,29700,29750,29750,29700,271
|
|
20240822,121400,514783850,29750,29750,29750,29750,0
|
|
20240822,121300,514783850,29750,29750,29750,29750,206
|
|
20240822,121200,508655350,29750,29750,29750,29750,0
|
|
20240822,121100,508655350,29750,29750,29750,29750,6
|
|
20240822,121000,508476850,29750,29750,29750,29750,100
|
|
20240822,120900,505501850,29750,29750,29750,29750,6
|
|
20240822,120800,505323350,29750,29750,29750,29750,0
|
|
20240822,120700,505323350,29750,29750,29750,29700,173
|
|
20240822,120600,500185150,29750,29750,29750,29750,4
|
|
20240822,120500,500066150,29750,29750,29750,29750,2
|
|
20240822,120400,500006650,29750,29750,29750,29750,6
|
|
20240822,120300,499828150,29750,29750,29750,29750,1
|
|
20240822,120200,499798400,29750,29750,29750,29750,1
|
|
20240822,120100,499768650,29700,29750,29750,29700,7
|
|
20240822,120000,499560450,29750,29750,29750,29750,2
|
|
20240822,115900,499500950,29750,29750,29750,29750,6
|
|
20240822,115800,499322450,29750,29750,29750,29750,2
|
|
20240822,115700,499262950,29750,29750,29750,29750,0
|
|
20240822,115600,499262950,29750,29750,29750,29750,7
|
|
20240822,115500,499054700,29750,29750,29750,29750,0
|
|
20240822,115400,499054700,29750,29750,29750,29750,9
|
|
20240822,115300,498786950,29750,29750,29750,29750,0
|
|
20240822,115200,498786950,29750,29750,29750,29750,6
|
|
20240822,115100,498608450,29750,29750,29750,29750,0
|
|
20240822,115000,498608450,29750,29750,29750,29750,1
|
|
20240822,114900,498578700,29750,29750,29750,29750,5
|
|
20240822,114800,498429950,29750,29750,29750,29750,2
|
|
20240822,114700,498370450,29750,29750,29750,29750,5
|
|
20240822,114600,498221700,29750,29750,29750,29750,1
|
|
20240822,114500,498191950,29750,29750,29750,29750,1
|
|
20240822,114400,498162200,29750,29750,29750,29750,4
|
|
20240822,114300,498043200,29750,29750,29750,29750,1
|
|
20240822,114200,498013450,29750,29750,29750,29750,5
|
|
20240822,114100,497864700,29700,29700,29700,29700,7
|
|
20240822,114000,497656800,29750,29750,29750,29750,5
|
|
20240822,113900,497508050,29700,29700,29700,29700,38
|
|
20240822,113800,496379450,29750,29750,29750,29750,0
|
|
20240822,113700,496379450,29750,29750,29750,29750,6
|
|
20240822,113600,496200950,29750,29750,29750,29750,52
|
|
20240822,113500,494653950,29750,29750,29750,29750,5
|
|
20240822,113400,494505200,29700,29700,29700,29700,0
|
|
20240822,113300,494505200,29700,29700,29700,29700,10
|
|
20240822,113200,494208200,29700,29700,29700,29650,11
|
|
20240822,113100,493881750,29700,29700,29700,29700,2
|
|
20240822,113000,493822350,29700,29700,29700,29700,6
|
|
20240822,112900,493644150,29700,29700,29700,29650,102
|
|
20240822,112800,490619750,29700,29700,29700,29700,3
|
|
20240822,112700,490530650,29700,29700,29700,29700,5
|
|
20240822,112600,490382150,29700,29700,29700,29700,23
|
|
20240822,112500,489699050,29700,29650,29700,29650,66
|
|
20240822,112400,487741400,29650,29650,29650,29650,3
|
|
20240822,112300,487652450,29650,29700,29700,29650,7
|
|
20240822,112200,487444650,29650,29650,29650,29650,6
|
|
20240822,112100,487266750,29750,29750,29750,29750,0
|
|
20240822,112000,487266750,29750,29650,29750,29650,6
|
|
20240822,111900,487088450,29650,29650,29650,29650,513
|
|
20240822,111800,471878000,29650,29750,29750,29650,44
|
|
20240822,111700,470572700,29750,29650,29750,29600,21
|
|
20240822,111600,469950550,29750,29750,29750,29750,0
|
|
20240822,111500,469950550,29750,29650,29800,29650,113
|
|
20240822,111400,466599250,29650,29800,29800,29650,2681
|
|
20240822,111300,387017150,29800,29800,29800,29800,5
|
|
20240822,111200,386868150,29800,29800,29800,29800,2
|
|
20240822,111100,386808550,29800,29800,29800,29800,6
|
|
20240822,111000,386629750,29800,29800,29800,29800,1
|
|
20240822,110900,386599950,29800,29800,29800,29800,1
|
|
20240822,110800,386570150,29800,29750,29800,29750,37
|
|
20240822,110700,385469150,29800,29800,29800,29800,1
|
|
20240822,110600,385439350,29800,29800,29800,29800,5
|
|
20240822,110500,385290350,29800,29800,29800,29800,33
|
|
20240822,110400,384306950,29800,29800,29800,29800,0
|
|
20240822,110300,384306950,29800,29750,29800,29750,11
|
|
20240822,110200,383979450,29750,29750,29750,29750,0
|
|
20240822,110100,383979450,29750,29750,29800,29750,708
|
|
20240822,110000,362916150,29800,29800,29800,29800,0
|
|
20240822,105900,362916150,29800,29800,29800,29800,1
|
|
20240822,105800,362886350,29800,29800,29800,29800,4
|
|
20240822,105700,362767150,29800,29800,29800,29800,1
|
|
20240822,105600,362737350,29800,29800,29800,29800,5
|
|
20240822,105500,362588350,29800,29750,29800,29750,2
|
|
20240822,105400,362528800,29800,29800,29800,29800,5
|
|
20240822,105300,362379800,29800,29800,29800,29800,1
|
|
20240822,105200,362350000,29800,29800,29800,29800,0
|
|
20240822,105100,362350000,29800,29800,29800,29800,6
|
|
20240822,105000,362171200,29750,29750,29750,29750,1
|
|
20240822,104900,362141450,29800,29800,29800,29800,5
|
|
20240822,104800,361992450,29750,29750,29750,29750,5
|
|
20240822,104700,361843700,29750,29750,29750,29750,0
|
|
20240822,104600,361843700,29750,29750,29750,29750,26
|
|
20240822,104500,361070200,29750,29750,29750,29750,0
|
|
20240822,104400,361070200,29750,29750,29750,29750,7
|
|
20240822,104300,360861950,29750,29750,29750,29750,2
|
|
20240822,104200,360802450,29750,29750,29750,29750,7
|
|
20240822,104100,360594200,29750,29750,29750,29750,1
|
|
20240822,104000,360564450,29750,29750,29750,29750,3
|
|
20240822,103900,360475200,29800,29800,29800,29800,5
|
|
20240822,103800,360326200,29750,29750,29750,29750,6
|
|
20240822,103700,360147700,29800,29800,29800,29800,5
|
|
20240822,103600,359998700,29750,29850,29850,29750,1511
|
|
20240822,103500,315035600,29800,29800,29800,29800,128
|
|
20240822,103400,311221200,29800,29800,29800,29800,7
|
|
20240822,103300,311012600,29800,29800,29800,29800,1
|
|
20240822,103200,310982800,29800,29850,29850,29800,10
|
|
20240822,103100,310684550,29800,29800,29800,29800,2
|
|
20240822,103000,310624950,29800,29850,29850,29800,25
|
|
20240822,102900,309879700,29850,29850,29850,29850,6
|
|
20240822,102800,309700600,29850,29850,29850,29850,0
|
|
20240822,102700,309700600,29850,29800,29850,29800,10
|
|
20240822,102600,309402350,29800,29800,29800,29800,1
|
|
20240822,102500,309372550,29800,29850,29850,29800,10
|
|
20240822,102400,309074300,29800,29800,29800,29800,29
|
|
20240822,102300,308210100,29850,29850,29850,29850,4
|
|
20240822,102200,308090700,29850,29850,29850,29850,5
|
|
20240822,102100,307941450,29800,29800,29800,29750,37
|
|
20240822,102000,306839900,29800,29800,29800,29800,13
|
|
20240822,101900,306452500,29800,29800,29800,29800,8
|
|
20240822,101800,306214100,29800,29800,29800,29800,0
|
|
20240822,101700,306214100,29800,29800,29800,29800,10
|
|
20240822,101600,305916100,29750,29750,29750,29750,2
|
|
20240822,101500,305856600,29750,29800,29800,29700,106
|
|
20240822,101400,302706550,29800,29800,29800,29750,5
|
|
20240822,101300,302557600,29800,29850,29850,29800,10
|
|
20240822,101200,302259350,29800,29800,29800,29800,6
|
|
20240822,101100,302080550,29750,29850,29850,29750,326
|
|
20240822,101000,292381950,29800,29800,29850,29700,292
|
|
20240822,100900,283694350,29800,29800,29800,29800,0
|
|
20240822,100800,283694350,29800,29850,29850,29800,140
|
|
20240822,100700,279522050,29850,29850,29850,29850,0
|
|
20240822,100600,279522050,29850,29850,29850,29850,1
|
|
20240822,100500,279492200,29850,29850,29850,29850,6
|
|
20240822,100400,279313100,29850,29850,29850,29850,1
|
|
20240822,100300,279283250,29850,29850,29850,29850,6
|
|
20240822,100200,279104150,29850,29850,29850,29850,1
|
|
20240822,100100,279074300,29850,29850,29850,29850,0
|
|
20240822,100000,279074300,29850,29850,29850,29850,11
|
|
20240822,095900,278745950,29850,29850,29850,29850,7
|
|
20240822,095800,278537000,29850,29850,29850,29850,6
|
|
20240822,095700,278357900,29850,29850,29850,29850,4
|
|
20240822,095600,278238500,29850,29850,29850,29850,7
|
|
20240822,095500,278029550,29850,29850,29850,29850,1
|
|
20240822,095400,277999700,29850,29850,29850,29850,0
|
|
20240822,095300,277999700,29850,29800,29850,29800,10
|
|
20240822,095200,277701400,29800,29800,29800,29800,9
|
|
20240822,095100,277433200,29850,29800,29850,29800,6
|
|
20240822,095000,277254150,29800,29800,29800,29800,5
|
|
20240822,094900,277105150,29800,29800,29850,29800,35
|
|
20240822,094800,276062000,29800,29800,29800,29800,46
|
|
20240822,094700,274691200,29800,29800,29800,29800,21
|
|
20240822,094600,274065400,29800,29750,29800,29750,8
|
|
20240822,094500,273827050,29800,29800,29800,29800,2
|
|
20240822,094400,273767450,29800,29850,29850,29800,8
|
|
20240822,094300,273528800,29800,29800,29800,29800,540
|
|
20240822,094200,257436800,29850,29850,29850,29850,4
|
|
20240822,094100,257317400,29850,29900,29900,29850,598
|
|
20240822,094000,239467050,29850,29900,29900,29850,2
|
|
20240822,093900,239407300,29900,29900,29900,29900,11
|
|
20240822,093800,239078400,29900,29900,29900,29900,2
|
|
20240822,093700,239018600,29900,29900,29900,29850,61
|
|
20240822,093600,237196200,29950,29950,29950,29950,5
|
|
20240822,093500,237046450,29850,29950,29950,29850,8
|
|
20240822,093400,236806950,29950,29900,29950,29900,7
|
|
20240822,093300,236597400,29950,29900,29950,29900,22
|
|
20240822,093200,235939550,29950,29900,29950,29900,6
|
|
20240822,093100,235759950,29900,29900,29900,29900,19
|
|
20240822,093000,235191850,29900,29900,29900,29900,2
|
|
20240822,092900,235132050,29900,29900,29900,29900,7
|
|
20240822,092800,234922750,29900,29900,29900,29900,2
|
|
20240822,092700,234862950,29900,29900,29900,29900,8
|
|
20240822,092600,234623750,29900,29900,29900,29900,1028
|
|
20240822,092500,203886550,29950,29950,29950,29950,17
|
|
20240822,092400,203377400,29950,29950,30000,29950,44
|
|
20240822,092300,202059350,30000,30000,30000,30000,10
|
|
20240822,092200,201759350,30000,30000,30000,30000,4
|
|
20240822,092100,201639350,30000,29950,30000,29950,101
|
|
20240822,092000,198611650,29950,30000,30000,29950,96
|
|
20240822,091900,195736000,30050,30000,30050,30000,349
|
|
20240822,091800,185265750,30050,30050,30050,30050,118
|
|
20240822,091700,181719850,30050,30000,30050,30000,1585
|
|
20240822,091600,134142200,30000,30000,30000,30000,374
|
|
20240822,091500,122922200,30000,29950,30000,29950,729
|
|
20240822,091400,101084000,29950,29900,29950,29900,876
|
|
20240822,091300,74857550,29900,29900,29900,29900,7
|
|
20240822,091200,74648250,29950,29850,29950,29850,6
|
|
20240822,091100,74468650,29850,29950,29950,29850,201
|
|
20240822,091000,68467100,29950,29950,29950,29950,60
|
|
20240822,090900,66670100,29950,29950,29950,29950,0
|
|
20240822,090800,66670100,29950,29950,29950,29950,0
|
|
20240822,090700,66670100,29950,29900,29950,29900,409
|
|
20240822,090600,54440750,29900,29900,29900,29900,356
|
|
20240822,090500,43796350,29900,29900,29900,29900,101
|
|
20240822,090400,40776450,29900,29950,29950,29900,274
|
|
20240822,090300,32580700,29950,29900,29950,29900,176
|
|
20240822,090200,27318200,29900,29950,29950,29850,267
|
|
20240822,090100,19331650,29950,29950,29950,29950,11
|
|
20240822,090000,19002200,29800,29750,30000,29750,634
|