577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,183400,1304033550,29750,29750,29750,29750,4424
|
|
20240826,183300,1304033550,29750,29750,29750,29750,0
|
|
20240826,183200,1304033550,29750,29750,29750,29750,0
|
|
20240826,183100,1304033550,29750,29750,29750,29750,0
|
|
20240826,183000,1304033550,29750,29750,29750,29750,0
|
|
20240826,182900,1304033550,29750,29750,29750,29750,0
|
|
20240826,182800,1304033550,29750,29750,29750,29750,0
|
|
20240826,182700,1304033550,29750,29750,29750,29750,0
|
|
20240826,182600,1304033550,29750,29750,29750,29750,0
|
|
20240826,182500,1304033550,29750,29750,29750,29750,0
|
|
20240826,182400,1304033550,29750,29750,29750,29750,0
|
|
20240826,182300,1304033550,29750,29750,29750,29750,0
|
|
20240826,182200,1304033550,29750,29750,29750,29750,0
|
|
20240826,182100,1304033550,29750,29750,29750,29750,0
|
|
20240826,182000,1304033550,29750,29750,29750,29750,0
|
|
20240826,181900,1304033550,29750,29750,29750,29750,0
|
|
20240826,181800,1304033550,29750,29750,29750,29750,0
|
|
20240826,181700,1304033550,29750,29750,29750,29750,0
|
|
20240826,181600,1304033550,29750,29750,29750,29750,0
|
|
20240826,181500,1304033550,29750,29750,29750,29750,0
|
|
20240826,181400,1304033550,29750,29750,29750,29750,0
|
|
20240826,181300,1304033550,29750,29750,29750,29750,0
|
|
20240826,181200,1304033550,29750,29750,29750,29750,0
|
|
20240826,181100,1304033550,29750,29750,29750,29750,0
|
|
20240826,181000,1304033550,29750,29750,29750,29750,0
|
|
20240826,180900,1304033550,29750,29750,29750,29750,0
|
|
20240826,180800,1304033550,29750,29750,29750,29750,0
|
|
20240826,180700,1304033550,29750,29750,29750,29750,0
|
|
20240826,180600,1304033550,29750,29750,29750,29750,0
|
|
20240826,180500,1304033550,29750,29750,29750,29750,0
|
|
20240826,180400,1304033550,29750,29750,29750,29750,4424
|
|
20240826,180300,1304033550,29750,29750,29750,29750,0
|
|
20240826,180200,1304033550,29750,29750,29750,29750,0
|
|
20240826,180100,1304033550,29750,29750,29750,29750,0
|
|
20240826,180000,1304033550,29750,29750,29750,29750,0
|
|
20240826,175900,1304033550,29750,29750,29750,29750,0
|
|
20240826,175800,1304033550,29750,29750,29750,29750,0
|
|
20240826,175700,1304033550,29750,29750,29750,29750,0
|
|
20240826,175600,1304033550,29750,29750,29750,29750,0
|
|
20240826,175500,1304033550,29750,29750,29750,29750,0
|
|
20240826,175400,1304033550,29750,29750,29750,29750,0
|
|
20240826,175300,1304033550,29750,29750,29750,29750,0
|
|
20240826,175200,1304033550,29750,29750,29750,29750,0
|
|
20240826,175100,1304033550,29750,29750,29750,29750,0
|
|
20240826,175000,1304033550,29750,29750,29750,29750,0
|
|
20240826,174900,1304033550,29750,29750,29750,29750,0
|
|
20240826,174800,1304033550,29750,29750,29750,29750,0
|
|
20240826,174700,1304033550,29750,29750,29750,29750,0
|
|
20240826,174600,1304033550,29750,29750,29750,29750,0
|
|
20240826,174500,1304033550,29750,29750,29750,29750,0
|
|
20240826,174400,1304033550,29750,29750,29750,29750,0
|
|
20240826,174300,1304033550,29750,29750,29750,29750,0
|
|
20240826,174200,1304033550,29750,29750,29750,29750,0
|
|
20240826,174100,1304033550,29750,29750,29750,29750,0
|
|
20240826,174000,1304033550,29750,29750,29750,29750,0
|
|
20240826,173900,1304033550,29750,29750,29750,29750,0
|
|
20240826,173800,1304033550,29750,29750,29750,29750,0
|
|
20240826,173700,1304033550,29750,29750,29750,29750,0
|
|
20240826,173600,1304033550,29750,29750,29750,29750,0
|
|
20240826,173500,1304033550,29750,29750,29750,29750,0
|
|
20240826,173400,1304033550,29750,29750,29750,29750,4424
|
|
20240826,173300,1304033550,29750,29750,29750,29750,0
|
|
20240826,173200,1304033550,29750,29750,29750,29750,0
|
|
20240826,173100,1304033550,29750,29750,29750,29750,0
|
|
20240826,173000,1304033550,29750,29750,29750,29750,0
|
|
20240826,172900,1304033550,29750,29750,29750,29750,0
|
|
20240826,172800,1304033550,29750,29750,29750,29750,0
|
|
20240826,172700,1304033550,29750,29750,29750,29750,0
|
|
20240826,172600,1304033550,29750,29750,29750,29750,0
|
|
20240826,172500,1304033550,29750,29750,29750,29750,0
|
|
20240826,172400,1304033550,29750,29750,29750,29750,0
|
|
20240826,172300,1304033550,29750,29750,29750,29750,0
|
|
20240826,172200,1304033550,29750,29750,29750,29750,0
|
|
20240826,172100,1304033550,29750,29750,29750,29750,0
|
|
20240826,172000,1304033550,29750,29750,29750,29750,0
|
|
20240826,171900,1304033550,29750,29750,29750,29750,0
|
|
20240826,171800,1304033550,29750,29750,29750,29750,0
|
|
20240826,171700,1304033550,29750,29750,29750,29750,0
|
|
20240826,171600,1304033550,29750,29750,29750,29750,0
|
|
20240826,171500,1304033550,29750,29750,29750,29750,0
|
|
20240826,171400,1304033550,29750,29750,29750,29750,0
|
|
20240826,171300,1304033550,29750,29750,29750,29750,0
|
|
20240826,171200,1304033550,29750,29750,29750,29750,0
|
|
20240826,171100,1304033550,29750,29750,29750,29750,0
|
|
20240826,171000,1304033550,29750,29750,29750,29750,0
|
|
20240826,170900,1304033550,29750,29750,29750,29750,0
|
|
20240826,170800,1304033550,29750,29750,29750,29750,0
|
|
20240826,170700,1304033550,29750,29750,29750,29750,0
|
|
20240826,170600,1304033550,29750,29750,29750,29750,0
|
|
20240826,170500,1304033550,29750,29750,29750,29750,0
|
|
20240826,170400,1304033550,29750,29750,29750,29750,4424
|
|
20240826,170300,1304033550,29750,29750,29750,29750,0
|
|
20240826,170200,1304033550,29750,29750,29750,29750,0
|
|
20240826,170100,1304033550,29750,29750,29750,29750,0
|
|
20240826,170000,1304033550,29750,29750,29750,29750,0
|
|
20240826,165900,1304033550,29750,29750,29750,29750,0
|
|
20240826,165800,1304033550,29750,29750,29750,29750,0
|
|
20240826,165700,1304033550,29750,29750,29750,29750,0
|
|
20240826,165600,1304033550,29750,29750,29750,29750,0
|
|
20240826,165500,1304033550,29750,29750,29750,29750,0
|
|
20240826,165400,1304033550,29750,29750,29750,29750,0
|
|
20240826,165300,1304033550,29750,29750,29750,29750,0
|
|
20240826,165200,1304033550,29750,29750,29750,29750,0
|
|
20240826,165100,1304033550,29750,29750,29750,29750,0
|
|
20240826,165000,1304033550,29750,29750,29750,29750,0
|
|
20240826,164900,1304033550,29750,29750,29750,29750,0
|
|
20240826,164800,1304033550,29750,29750,29750,29750,0
|
|
20240826,164700,1304033550,29750,29750,29750,29750,0
|
|
20240826,164600,1304033550,29750,29750,29750,29750,0
|
|
20240826,164500,1304033550,29750,29750,29750,29750,0
|
|
20240826,164400,1304033550,29750,29750,29750,29750,0
|
|
20240826,164300,1304033550,29750,29750,29750,29750,0
|
|
20240826,164200,1304033550,29750,29750,29750,29750,0
|
|
20240826,164100,1304033550,29750,29750,29750,29750,0
|
|
20240826,164000,1304033550,29750,29750,29750,29750,0
|
|
20240826,163900,1304033550,29750,29750,29750,29750,0
|
|
20240826,163800,1304033550,29750,29750,29750,29750,0
|
|
20240826,163700,1304033550,29750,29750,29750,29750,0
|
|
20240826,163600,1304033550,29750,29750,29750,29750,0
|
|
20240826,163500,1304033550,29750,29750,29750,29750,0
|
|
20240826,163400,1304033550,29750,29750,29750,29750,4424
|
|
20240826,163300,1304033550,29750,29750,29750,29750,0
|
|
20240826,163200,1304033550,29750,29750,29750,29750,0
|
|
20240826,163100,1304033550,29750,29750,29750,29750,0
|
|
20240826,163000,1304033550,29750,29750,29750,29750,0
|
|
20240826,162900,1304033550,29750,29750,29750,29750,0
|
|
20240826,162800,1304033550,29750,29750,29750,29750,0
|
|
20240826,162700,1304033550,29750,29750,29750,29750,0
|
|
20240826,162600,1304033550,29750,29750,29750,29750,0
|
|
20240826,162500,1304033550,29750,29750,29750,29750,0
|
|
20240826,162400,1304033550,29750,29750,29750,29750,0
|
|
20240826,162300,1304033550,29750,29750,29750,29750,0
|
|
20240826,162200,1304033550,29750,29750,29750,29750,0
|
|
20240826,162100,1304033550,29750,29750,29750,29750,0
|
|
20240826,162000,1304033550,29750,29750,29750,29750,0
|
|
20240826,161900,1304033550,29750,29750,29750,29750,0
|
|
20240826,161800,1304033550,29750,29750,29750,29750,0
|
|
20240826,161700,1304033550,29750,29750,29750,29750,0
|
|
20240826,161600,1304033550,29750,29750,29750,29750,0
|
|
20240826,161500,1304033550,29750,29750,29750,29750,0
|
|
20240826,161400,1304033550,29750,29750,29750,29750,0
|
|
20240826,161300,1304033550,29750,29750,29750,29750,0
|
|
20240826,161200,1304033550,29750,29750,29750,29750,0
|
|
20240826,161100,1304033550,29750,29750,29750,29750,0
|
|
20240826,161000,1304033550,29750,29750,29750,29750,0
|
|
20240826,160900,1304033550,29750,29750,29750,29750,0
|
|
20240826,160800,1304033550,29750,29750,29750,29750,0
|
|
20240826,160700,1304033550,29750,29750,29750,29750,0
|
|
20240826,160600,1304033550,29750,29750,29750,29750,0
|
|
20240826,160500,1304033550,29750,29750,29750,29750,0
|
|
20240826,160400,1304033550,29750,29750,29750,29750,4424
|
|
20240826,160300,1304033550,29750,29750,29750,29750,0
|
|
20240826,160200,1304033550,29750,29750,29750,29750,0
|
|
20240826,160100,1304033550,29750,29750,29750,29750,0
|
|
20240826,160000,1304033550,29750,29750,29750,29750,0
|
|
20240826,155900,1304033550,29750,29750,29750,29750,0
|
|
20240826,155800,1304033550,29750,29750,29750,29750,0
|
|
20240826,155700,1304033550,29750,29750,29750,29750,0
|
|
20240826,155600,1304033550,29750,29750,29750,29750,0
|
|
20240826,155500,1304033550,29750,29750,29750,29750,0
|
|
20240826,155400,1304033550,29750,29750,29750,29750,0
|
|
20240826,155300,1304033550,29750,29750,29750,29750,0
|
|
20240826,155200,1304033550,29750,29750,29750,29750,0
|
|
20240826,155100,1304033550,29750,29750,29750,29750,0
|
|
20240826,155000,1304033550,29750,29750,29750,29750,0
|
|
20240826,154900,1304033550,29750,29750,29750,29750,0
|
|
20240826,154800,1304033550,29750,29750,29750,29750,0
|
|
20240826,154700,1304033550,29750,29750,29750,29750,0
|
|
20240826,154600,1304033550,29750,29750,29750,29750,0
|
|
20240826,154500,1304033550,29750,29750,29750,29750,0
|
|
20240826,154400,1304033550,29750,29750,29750,29750,0
|
|
20240826,154300,1304033550,29750,29750,29750,29750,0
|
|
20240826,154200,1304033550,29750,29750,29750,29750,0
|
|
20240826,154100,1304033550,29750,29750,29750,29750,0
|
|
20240826,154000,1304033550,29750,29750,29750,29750,0
|
|
20240826,153900,1304033550,29750,29750,29750,29750,0
|
|
20240826,153800,1304033550,29750,29750,29750,29750,0
|
|
20240826,153700,1304033550,29750,29750,29750,29750,0
|
|
20240826,153600,1304033550,29750,29750,29750,29750,0
|
|
20240826,153500,1304033550,29750,29750,29750,29750,0
|
|
20240826,153400,1304033550,29750,29750,29750,29750,4424
|
|
20240826,153300,1304033550,29750,29750,29750,29750,0
|
|
20240826,153200,1304033550,29750,29750,29750,29750,0
|
|
20240826,153100,1304033550,29750,29750,29750,29750,0
|
|
20240826,153000,1304033550,29750,29750,29750,29750,4424
|
|
20240826,152900,1172419550,29750,29750,29750,29750,0
|
|
20240826,152800,1172419550,29750,29750,29750,29750,0
|
|
20240826,152700,1172419550,29750,29750,29750,29750,0
|
|
20240826,152600,1172419550,29750,29750,29750,29750,0
|
|
20240826,152500,1172419550,29750,29750,29750,29750,0
|
|
20240826,152400,1172419550,29750,29750,29750,29750,0
|
|
20240826,152300,1172419550,29750,29750,29750,29750,0
|
|
20240826,152200,1172419550,29750,29750,29750,29750,0
|
|
20240826,152100,1172419550,29750,29750,29750,29750,0
|
|
20240826,152000,1172419550,29750,29750,29750,29750,0
|
|
20240826,151900,1172419550,29750,29750,29750,29650,959
|
|
20240826,151800,1143901700,29750,29750,29750,29750,223
|
|
20240826,151700,1137267450,29750,29700,29750,29700,244
|
|
20240826,151600,1130020100,29700,29700,29700,29700,132
|
|
20240826,151500,1126099700,29700,29700,29700,29700,54
|
|
20240826,151400,1124495900,29650,29700,29750,29650,3140
|
|
20240826,151300,1031339450,29750,29750,29750,29700,82
|
|
20240826,151200,1028900050,29750,29750,29750,29750,148
|
|
20240826,151100,1024497050,29750,29750,29750,29750,75
|
|
20240826,151000,1022265800,29750,29700,29750,29700,33
|
|
20240826,150900,1021285450,29700,29750,29750,29700,54
|
|
20240826,150800,1019679000,29750,29750,29750,29700,114
|
|
20240826,150700,1016287650,29750,29700,29750,29700,19
|
|
20240826,150600,1015723150,29700,29750,29750,29700,331
|
|
20240826,150500,1005890650,29750,29700,29750,29700,57
|
|
20240826,150400,1004197000,29750,29750,29750,29750,58
|
|
20240826,150300,1002471500,29750,29750,29750,29750,4
|
|
20240826,150200,1002352500,29750,29750,29750,29750,0
|
|
20240826,150100,1002352500,29750,29700,29750,29700,103
|
|
20240826,150000,999293250,29750,29750,29750,29750,4
|
|
20240826,145900,999174250,29750,29750,29750,29750,47
|
|
20240826,145800,997776000,29750,29750,29750,29750,15
|
|
20240826,145700,997329750,29750,29750,29750,29750,3
|
|
20240826,145600,997240500,29750,29750,29750,29750,4
|
|
20240826,145500,997121500,29700,29700,29700,29700,1
|
|
20240826,145400,997091800,29750,29750,29750,29750,3
|
|
20240826,145300,997002550,29750,29750,29750,29750,4
|
|
20240826,145200,996883550,29750,29750,29750,29750,4
|
|
20240826,145100,996764550,29750,29750,29750,29750,12
|
|
20240826,145000,996407550,29750,29750,29750,29750,3
|
|
20240826,144900,996318300,29750,29750,29750,29750,2
|
|
20240826,144800,996258800,29750,29750,29750,29750,9
|
|
20240826,144700,995991050,29750,29750,29750,29750,3
|
|
20240826,144600,995901800,29700,29700,29700,29700,175
|
|
20240826,144500,990704300,29700,29700,29700,29700,8
|
|
20240826,144400,990466700,29700,29700,29700,29700,7
|
|
20240826,144300,990258800,29700,29700,29700,29700,5
|
|
20240826,144200,990110300,29700,29700,29700,29700,6
|
|
20240826,144100,989932100,29700,29700,29700,29700,10
|
|
20240826,144000,989635100,29700,29700,29700,29700,150
|
|
20240826,143900,985180100,29700,29700,29700,29700,0
|
|
20240826,143800,985180100,29700,29700,29700,29700,0
|
|
20240826,143700,985180100,29700,29700,29700,29700,0
|
|
20240826,143600,985180100,29700,29700,29700,29700,0
|
|
20240826,143500,985180100,29700,29700,29700,29700,0
|
|
20240826,143400,985180100,29700,29700,29700,29700,10
|
|
20240826,143300,984883100,29700,29700,29700,29700,1161
|
|
20240826,143200,950401400,29800,29800,29800,29800,0
|
|
20240826,143100,950401400,29800,29800,29800,29800,0
|
|
20240826,143000,950401400,29800,29800,29800,29800,0
|
|
20240826,142900,950401400,29800,29800,29800,29800,1
|
|
20240826,142800,950371600,29800,29800,29800,29800,0
|
|
20240826,142700,950371600,29800,29800,29800,29800,0
|
|
20240826,142600,950371600,29800,29700,29800,29700,15
|
|
20240826,142500,949926000,29700,29700,29700,29700,0
|
|
20240826,142400,949926000,29700,29700,29700,29700,3
|
|
20240826,142300,949836900,29750,29750,29750,29750,0
|
|
20240826,142200,949836900,29750,29750,29750,29750,32
|
|
20240826,142100,948884900,29750,29750,29750,29750,0
|
|
20240826,142000,948884900,29750,29750,29750,29750,0
|
|
20240826,141900,948884900,29750,29750,29750,29750,62
|
|
20240826,141800,947040400,29800,29800,29800,29800,0
|
|
20240826,141700,947040400,29800,29800,29800,29800,0
|
|
20240826,141600,947040400,29800,29800,29800,29800,0
|
|
20240826,141500,947040400,29800,29800,29800,29800,0
|
|
20240826,141400,947040400,29800,29800,29800,29800,1
|
|
20240826,141300,947010600,29750,29750,29750,29750,13
|
|
20240826,141200,946623850,29700,29700,29700,29700,10
|
|
20240826,141100,946326850,29700,29750,29750,29700,369
|
|
20240826,141000,935366900,29750,29750,29750,29750,0
|
|
20240826,140900,935366900,29750,29700,29750,29700,18
|
|
20240826,140800,934831500,29750,29750,29750,29750,126
|
|
20240826,140700,931083000,29750,29750,29750,29750,3
|
|
20240826,140600,930993750,29750,29700,29750,29700,10
|
|
20240826,140500,930696300,29750,29750,29750,29750,513
|
|
20240826,140400,915434550,29750,29750,29750,29750,10
|
|
20240826,140300,915137050,29750,29750,29750,29750,0
|
|
20240826,140200,915137050,29750,29750,29750,29750,184
|
|
20240826,140100,909663050,29800,29800,29800,29800,0
|
|
20240826,140000,909663050,29800,29800,29800,29800,11
|
|
20240826,135900,909335250,29750,29750,29750,29750,0
|
|
20240826,135800,909335250,29750,29750,29750,29750,573
|
|
20240826,135700,892288500,29750,29750,29750,29750,351
|
|
20240826,135600,881846250,29800,29750,29800,29750,909
|
|
20240826,135500,854802650,29750,29750,29750,29750,3
|
|
20240826,135400,854713400,29750,29750,29750,29750,14
|
|
20240826,135300,854296900,29750,29750,29750,29750,3
|
|
20240826,135200,854207650,29750,29750,29750,29750,4
|
|
20240826,135100,854088650,29750,29750,29750,29750,20
|
|
20240826,135000,853493650,29750,29750,29750,29750,3
|
|
20240826,134900,853404400,29750,29750,29750,29750,4
|
|
20240826,134800,853285400,29750,29750,29750,29750,3
|
|
20240826,134700,853196150,29750,29750,29750,29750,27
|
|
20240826,134600,852392900,29750,29750,29750,29750,3
|
|
20240826,134500,852303650,29750,29750,29750,29750,0
|
|
20240826,134400,852303650,29750,29750,29750,29750,4
|
|
20240826,134300,852184650,29750,29750,29750,29750,3
|
|
20240826,134200,852095400,29750,29750,29750,29750,3
|
|
20240826,134100,852006150,29750,29750,29750,29750,4
|
|
20240826,134000,851887150,29750,29750,29750,29750,3
|
|
20240826,133900,851797900,29750,29750,29750,29750,0
|
|
20240826,133800,851797900,29750,29700,29750,29700,39
|
|
20240826,133700,850639400,29700,29750,29750,29700,133
|
|
20240826,133600,846689150,29750,29750,29750,29750,4
|
|
20240826,133500,846570150,29750,29750,29750,29750,3
|
|
20240826,133400,846480900,29750,29750,29750,29750,4
|
|
20240826,133300,846361900,29750,29750,29750,29750,8
|
|
20240826,133200,846123900,29750,29750,29750,29750,19
|
|
20240826,133100,845558650,29750,29750,29750,29750,4
|
|
20240826,133000,845439650,29750,29750,29750,29750,3
|
|
20240826,132900,845350400,29750,29750,29750,29750,4
|
|
20240826,132800,845231400,29750,29750,29750,29750,3
|
|
20240826,132700,845142150,29750,29750,29750,29750,14
|
|
20240826,132600,844725650,29750,29750,29750,29750,0
|
|
20240826,132500,844725650,29750,29750,29750,29750,3
|
|
20240826,132400,844636400,29750,29750,29750,29750,4
|
|
20240826,132300,844517400,29750,29750,29750,29750,3
|
|
20240826,132200,844428150,29750,29750,29750,29750,4
|
|
20240826,132100,844309150,29750,29750,29750,29750,3
|
|
20240826,132000,844219900,29750,29750,29750,29750,100
|
|
20240826,131900,841244900,29750,29750,29750,29750,4
|
|
20240826,131800,841125900,29750,29750,29750,29750,3
|
|
20240826,131700,841036650,29750,29750,29750,29750,4
|
|
20240826,131600,840917650,29750,29750,29750,29750,3
|
|
20240826,131500,840828400,29750,29750,29750,29750,4
|
|
20240826,131400,840709400,29750,29750,29750,29750,0
|
|
20240826,131300,840709400,29750,29750,29750,29750,3
|
|
20240826,131200,840620150,29750,29750,29750,29750,3
|
|
20240826,131100,840530900,29750,29750,29750,29750,0
|
|
20240826,131000,840530900,29750,29750,29750,29750,0
|
|
20240826,130900,840530900,29750,29750,29750,29750,0
|
|
20240826,130800,840530900,29750,29750,29750,29750,0
|
|
20240826,130700,840530900,29750,29750,29750,29750,17
|
|
20240826,130600,840025150,29750,29750,29750,29750,0
|
|
20240826,130500,840025150,29750,29750,29750,29750,0
|
|
20240826,130400,840025150,29750,29750,29750,29750,0
|
|
20240826,130300,840025150,29750,29750,29750,29750,0
|
|
20240826,130200,840025150,29750,29750,29750,29750,0
|
|
20240826,130100,840025150,29750,29750,29750,29750,0
|
|
20240826,130000,840025150,29750,29750,29750,29750,1
|
|
20240826,125900,839995400,29750,29750,29750,29750,6
|
|
20240826,125800,839816900,29750,29750,29750,29750,0
|
|
20240826,125700,839816900,29750,29750,29750,29750,5
|
|
20240826,125600,839668150,29750,29750,29750,29750,0
|
|
20240826,125500,839668150,29750,29750,29750,29750,26
|
|
20240826,125400,838894650,29750,29750,29750,29750,0
|
|
20240826,125300,838894650,29750,29750,29750,29750,27
|
|
20240826,125200,838091400,29750,29750,29750,29750,0
|
|
20240826,125100,838091400,29750,29750,29750,29750,4
|
|
20240826,125000,837972400,29750,29750,29750,29750,244
|
|
20240826,124900,830713400,29800,29800,29800,29800,0
|
|
20240826,124800,830713400,29800,29800,29800,29800,0
|
|
20240826,124700,830713400,29800,29800,29800,29800,0
|
|
20240826,124600,830713400,29800,29800,29800,29800,0
|
|
20240826,124500,830713400,29800,29800,29800,29800,0
|
|
20240826,124400,830713400,29800,29800,29800,29800,0
|
|
20240826,124300,830713400,29800,29800,29800,29800,0
|
|
20240826,124200,830713400,29800,29800,29800,29800,11
|
|
20240826,124100,830385600,29750,29750,29750,29750,561
|
|
20240826,124000,813695850,29800,29800,29800,29800,0
|
|
20240826,123900,813695850,29800,29800,29800,29800,0
|
|
20240826,123800,813695850,29800,29800,29800,29800,22
|
|
20240826,123700,813040250,29800,29800,29800,29800,0
|
|
20240826,123600,813040250,29800,29800,29800,29800,0
|
|
20240826,123500,813040250,29800,29800,29800,29800,0
|
|
20240826,123400,813040250,29800,29800,29800,29800,0
|
|
20240826,123300,813040250,29800,29800,29800,29800,0
|
|
20240826,123200,813040250,29800,29750,29800,29750,38
|
|
20240826,123100,811908100,29750,29750,29750,29750,243
|
|
20240826,123000,804678850,29750,29750,29750,29750,0
|
|
20240826,122900,804678850,29750,29750,29750,29750,0
|
|
20240826,122800,804678850,29750,29750,29750,29750,2000
|
|
20240826,122700,745178850,29800,29800,29800,29800,0
|
|
20240826,122600,745178850,29800,29800,29800,29800,1
|
|
20240826,122500,745149050,29750,29750,29750,29750,36
|
|
20240826,122400,744078050,29750,29750,29750,29750,0
|
|
20240826,122300,744078050,29750,29750,29750,29750,0
|
|
20240826,122200,744078050,29750,29750,29750,29750,14
|
|
20240826,122100,743661550,29750,29750,29750,29750,0
|
|
20240826,122000,743661550,29750,29750,29750,29750,1
|
|
20240826,121900,743631800,29750,29750,29750,29750,50
|
|
20240826,121800,742144300,29750,29750,29750,29750,0
|
|
20240826,121700,742144300,29750,29750,29750,29750,1
|
|
20240826,121600,742114550,29800,29800,29800,29800,0
|
|
20240826,121500,742114550,29800,29800,29800,29800,0
|
|
20240826,121400,742114550,29800,29800,29800,29800,0
|
|
20240826,121300,742114550,29800,29800,29800,29800,774
|
|
20240826,121200,719049350,29800,29800,29800,29800,1226
|
|
20240826,121100,682514550,29850,29850,29850,29850,0
|
|
20240826,121000,682514550,29850,29850,29850,29850,0
|
|
20240826,120900,682514550,29850,29850,29850,29850,0
|
|
20240826,120800,682514550,29850,29850,29850,29850,0
|
|
20240826,120700,682514550,29850,29850,29850,29850,0
|
|
20240826,120600,682514550,29850,29850,29850,29850,0
|
|
20240826,120500,682514550,29850,29850,29850,29800,1145
|
|
20240826,120400,648386350,29850,29900,29900,29850,52
|
|
20240826,120300,646832500,29850,29900,29900,29850,36
|
|
20240826,120200,645756250,29900,29900,29900,29900,33
|
|
20240826,120100,644769550,29900,29900,29900,29900,22
|
|
20240826,120000,644111750,29900,29900,29900,29900,33
|
|
20240826,115900,643125050,29900,29900,29900,29900,0
|
|
20240826,115800,643125050,29900,29900,29900,29900,55
|
|
20240826,115700,641480550,29900,29900,29900,29900,33
|
|
20240826,115600,640493850,29850,29850,29850,29850,0
|
|
20240826,115500,640493850,29850,29850,29850,29850,0
|
|
20240826,115400,640493850,29850,29850,29850,29850,0
|
|
20240826,115300,640493850,29850,29850,29850,29850,0
|
|
20240826,115200,640493850,29850,29850,29850,29850,0
|
|
20240826,115100,640493850,29850,29850,29850,29850,0
|
|
20240826,115000,640493850,29850,29850,29850,29850,0
|
|
20240826,114900,640493850,29850,29850,29850,29850,0
|
|
20240826,114800,640493850,29850,29850,29850,29850,0
|
|
20240826,114700,640493850,29850,29850,29850,29850,0
|
|
20240826,114600,640493850,29850,29850,29850,29850,45
|
|
20240826,114500,639150600,29850,29850,29850,29850,0
|
|
20240826,114400,639150600,29850,29850,29850,29850,34
|
|
20240826,114300,638135700,29850,29850,29850,29850,0
|
|
20240826,114200,638135700,29850,29850,29850,29850,6
|
|
20240826,114100,637956600,29850,29850,29850,29850,0
|
|
20240826,114000,637956600,29850,29850,29850,29850,5
|
|
20240826,113900,637807350,29850,29800,29850,29800,109
|
|
20240826,113800,634558700,29800,29800,29800,29800,0
|
|
20240826,113700,634558700,29800,29800,29800,29800,16
|
|
20240826,113600,634081900,29800,29850,29850,29800,33
|
|
20240826,113500,633098250,29850,29850,29850,29850,583
|
|
20240826,113400,615695700,29900,29900,29900,29900,5
|
|
20240826,113300,615546200,29900,29900,29900,29900,0
|
|
20240826,113200,615546200,29900,29900,29900,29900,4
|
|
20240826,113100,615426600,29850,29850,29850,29850,8
|
|
20240826,113000,615187800,29900,29900,29900,29900,5
|
|
20240826,112900,615038300,29900,29900,29900,29900,0
|
|
20240826,112800,615038300,29900,29900,29900,29900,23
|
|
20240826,112700,614350600,29950,29950,29950,29950,0
|
|
20240826,112600,614350600,29950,29950,29950,29950,0
|
|
20240826,112500,614350600,29950,29950,29950,29950,0
|
|
20240826,112400,614350600,29950,29950,29950,29950,0
|
|
20240826,112300,614350600,29950,29950,29950,29950,1
|
|
20240826,112200,614320650,29850,29850,29850,29850,0
|
|
20240826,112100,614320650,29850,29850,29850,29850,14
|
|
20240826,112000,613902750,29900,29900,29900,29900,0
|
|
20240826,111900,613902750,29900,29900,29900,29900,0
|
|
20240826,111800,613902750,29900,29900,29900,29900,69
|
|
20240826,111700,611839650,29900,29900,29900,29900,15
|
|
20240826,111600,611391150,29900,29900,29900,29900,0
|
|
20240826,111500,611391150,29900,29900,29900,29900,0
|
|
20240826,111400,611391150,29900,29900,29900,29900,0
|
|
20240826,111300,611391150,29900,29900,29900,29900,22
|
|
20240826,111200,610733350,29900,29900,29900,29900,0
|
|
20240826,111100,610733350,29900,29900,29900,29900,1
|
|
20240826,111000,610703450,29900,29900,29950,29900,629
|
|
20240826,110900,591896300,29900,29900,29900,29900,0
|
|
20240826,110800,591896300,29900,29900,29900,29900,0
|
|
20240826,110700,591896300,29900,29900,29900,29900,10
|
|
20240826,110600,591597300,29950,29950,29950,29950,0
|
|
20240826,110500,591597300,29950,29950,29950,29950,0
|
|
20240826,110400,591597300,29950,29950,29950,29950,0
|
|
20240826,110300,591597300,29950,29950,29950,29950,242
|
|
20240826,110200,584349400,29950,29950,29950,29950,0
|
|
20240826,110100,584349400,29950,29950,29950,29950,0
|
|
20240826,110000,584349400,29950,29950,29950,29950,0
|
|
20240826,105900,584349400,29950,29950,29950,29950,0
|
|
20240826,105800,584349400,29950,29950,29950,29950,3
|
|
20240826,105700,584259550,29950,29950,29950,29950,3
|
|
20240826,105600,584169700,29950,29950,29950,29950,13
|
|
20240826,105500,583780350,29950,29900,29950,29900,3
|
|
20240826,105400,583690550,29950,29950,29950,29950,17
|
|
20240826,105300,583181400,29900,29900,29900,29900,0
|
|
20240826,105200,583181400,29900,29900,29900,29900,6
|
|
20240826,105100,583002000,29900,29900,29900,29900,0
|
|
20240826,105000,583002000,29900,29900,29900,29900,50
|
|
20240826,104900,581507000,29900,29900,29900,29900,0
|
|
20240826,104800,581507000,29900,29900,29900,29900,0
|
|
20240826,104700,581507000,29900,29900,29900,29900,264
|
|
20240826,104600,573613400,29950,29950,29950,29950,3
|
|
20240826,104500,573523550,29950,29950,29950,29950,2
|
|
20240826,104400,573463650,29950,29950,29950,29950,6
|
|
20240826,104300,573283950,29950,29950,29950,29950,0
|
|
20240826,104200,573283950,29950,29950,29950,29950,3
|
|
20240826,104100,573194100,29950,29950,29950,29950,0
|
|
20240826,104000,573194100,29950,29900,29950,29900,202
|
|
20240826,103900,567151700,29950,29950,29950,29950,3
|
|
20240826,103800,567061850,29950,29950,29950,29950,17
|
|
20240826,103700,566552700,29900,29900,29900,29900,1
|
|
20240826,103600,566522800,29900,29900,29900,29900,150
|
|
20240826,103500,562037800,30000,30000,30000,30000,3
|
|
20240826,103400,561947800,30000,30000,30000,30000,0
|
|
20240826,103300,561947800,30000,30000,30000,30000,36
|
|
20240826,103200,560867800,30000,30000,30000,30000,98
|
|
20240826,103100,557927800,30000,29900,30000,29900,1024
|
|
20240826,103000,527307900,30000,29950,30000,29950,23
|
|
20240826,102900,526618400,29950,29950,29950,29950,369
|
|
20240826,102800,515566850,29950,29950,29950,29950,0
|
|
20240826,102700,515566850,29950,29950,29950,29950,0
|
|
20240826,102600,515566850,29950,29950,29950,29950,35
|
|
20240826,102500,514518600,29950,29950,29950,29950,0
|
|
20240826,102400,514518600,29950,29950,29950,29950,265
|
|
20240826,102300,506581850,29950,29950,30000,29950,687
|
|
20240826,102200,486006050,29950,29950,29950,29950,242
|
|
20240826,102100,478758150,29950,29900,29950,29900,484
|
|
20240826,102000,464262800,29900,29900,29900,29900,500
|
|
20240826,101900,449312800,29900,29900,29900,29900,20
|
|
20240826,101800,448714800,29950,29950,29950,29950,66
|
|
20240826,101700,446738100,29950,29950,29950,29950,0
|
|
20240826,101600,446738100,29950,29950,29950,29950,89
|
|
20240826,101500,444072550,30000,29950,30000,29950,1688
|
|
20240826,101400,393516800,29950,29950,29950,29950,108
|
|
20240826,101300,390282200,29950,29950,29950,29950,77
|
|
20240826,101200,387976050,29950,29950,29950,29950,0
|
|
20240826,101100,387976050,29950,29950,29950,29950,48
|
|
20240826,101000,386538450,29950,29950,29950,29950,290
|
|
20240826,100900,377852950,29950,29950,29950,29950,77
|
|
20240826,100800,375546800,29900,29900,29900,29900,0
|
|
20240826,100700,375546800,29900,29900,29900,29900,0
|
|
20240826,100600,375546800,29900,29900,29900,29900,0
|
|
20240826,100500,375546800,29900,29900,29900,29900,0
|
|
20240826,100400,375546800,29900,29950,29950,29900,120
|
|
20240826,100300,371953500,29950,29950,29950,29950,20
|
|
20240826,100200,371354500,29950,30000,30000,29950,642
|
|
20240826,100100,352126550,29950,29950,29950,29950,0
|
|
20240826,100000,352126550,29950,29950,29950,29900,1518
|
|
20240826,095900,306662650,29950,29950,29950,29950,941
|
|
20240826,095800,278479700,29950,29950,29950,29950,203
|
|
20240826,095700,272399850,29950,29950,29950,29950,0
|
|
20240826,095600,272399850,29950,29950,29950,29950,98
|
|
20240826,095500,269464750,29950,29950,29950,29950,0
|
|
20240826,095400,269464750,29950,29950,29950,29950,508
|
|
20240826,095300,254250150,29950,29950,29950,29950,845
|
|
20240826,095200,228942400,29900,29900,29900,29900,17
|
|
20240826,095100,228434100,29950,29900,29950,29900,1350
|
|
20240826,095000,188058600,29850,29850,29850,29850,50
|
|
20240826,094900,186566100,29850,29850,29850,29850,1
|
|
20240826,094800,186536250,29850,29850,29850,29850,8
|
|
20240826,094700,186297450,29900,29900,29900,29900,11
|
|
20240826,094600,185968550,29800,29900,29900,29800,1070
|
|
20240826,094500,154056400,29850,29900,29900,29850,31
|
|
20240826,094400,153130500,29900,29900,29900,29900,0
|
|
20240826,094300,153130500,29900,29900,29900,29900,0
|
|
20240826,094200,153130500,29900,29900,29900,29900,0
|
|
20240826,094100,153130500,29900,29900,29900,29900,0
|
|
20240826,094000,153130500,29900,29900,29900,29900,0
|
|
20240826,093900,153130500,29900,29850,29900,29850,3
|
|
20240826,093800,153040900,29850,29850,29850,29850,54
|
|
20240826,093700,151429000,29850,29850,29850,29850,132
|
|
20240826,093600,147488800,29800,29800,29800,29800,2
|
|
20240826,093500,147429200,29800,29800,29800,29800,100
|
|
20240826,093400,144449200,29850,29800,29850,29800,68
|
|
20240826,093300,142421900,29800,29900,29900,29800,2
|
|
20240826,093200,142362200,29800,29800,29800,29800,0
|
|
20240826,093100,142362200,29800,29800,29800,29800,20
|
|
20240826,093000,141766200,29900,29900,29900,29900,3
|
|
20240826,092900,141676500,29900,29900,29900,29900,0
|
|
20240826,092800,141676500,29900,29900,29900,29900,1
|
|
20240826,092700,141646600,29900,29850,29900,29850,55
|
|
20240826,092600,140004350,29850,29800,29850,29800,533
|
|
20240826,092500,124119300,29850,29850,29850,29850,5
|
|
20240826,092400,123970050,29800,29800,29800,29800,0
|
|
20240826,092300,123970050,29800,29850,29850,29800,130
|
|
20240826,092200,120095850,29850,29850,29850,29850,0
|
|
20240826,092100,120095850,29850,29850,29850,29850,413
|
|
20240826,092000,107767800,29850,29900,29900,29850,31
|
|
20240826,091900,106842400,29900,29900,29900,29900,30
|
|
20240826,091800,105945400,29900,29900,29900,29900,32
|
|
20240826,091700,104988600,29900,29900,29900,29900,244
|
|
20240826,091600,97693000,29900,29900,29900,29900,300
|
|
20240826,091500,88723000,29900,29900,29900,29900,482
|
|
20240826,091400,74311200,29900,29900,29900,29900,0
|
|
20240826,091300,74311200,29900,29900,29900,29900,104
|
|
20240826,091200,71201600,29900,29900,29900,29900,3
|
|
20240826,091100,71111900,29900,29850,29900,29850,70
|
|
20240826,091000,69019900,29900,29900,29900,29900,335
|
|
20240826,090900,59003400,29900,29900,29900,29900,928
|
|
20240826,090800,31256200,29850,29900,29900,29850,8
|
|
20240826,090700,31017150,29900,29900,29900,29900,175
|
|
20240826,090600,25784650,29850,29850,29850,29850,30
|
|
20240826,090500,24889150,29850,29850,29850,29850,59
|
|
20240826,090400,23128000,29900,29900,29900,29900,0
|
|
20240826,090300,23128000,29900,29900,29900,29900,0
|
|
20240826,090200,23128000,29900,29900,29900,29900,23
|
|
20240826,090100,22440300,29950,30000,30000,29950,2
|
|
20240826,090000,22380350,30000,29700,30000,29700,751
|