677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,201400,606373600,22800,22800,22800,22800,567
|
|
20240827,201300,606373600,22800,22800,22800,22800,0
|
|
20240827,201200,606373600,22800,22800,22800,22800,0
|
|
20240827,201100,606373600,22800,22800,22800,22800,0
|
|
20240827,201000,606373600,22800,22800,22800,22800,0
|
|
20240827,200900,606373600,22800,22800,22800,22800,0
|
|
20240827,200800,606373600,22800,22800,22800,22800,0
|
|
20240827,200700,606373600,22800,22800,22800,22800,0
|
|
20240827,200600,606373600,22800,22800,22800,22800,0
|
|
20240827,200500,606373600,22800,22800,22800,22800,0
|
|
20240827,200400,606373600,22800,22800,22800,22800,0
|
|
20240827,200300,606373600,22800,22800,22800,22800,0
|
|
20240827,200200,606373600,22800,22800,22800,22800,0
|
|
20240827,200100,606373600,22800,22800,22800,22800,0
|
|
20240827,200000,606373600,22800,22800,22800,22800,0
|
|
20240827,195900,606373600,22800,22800,22800,22800,0
|
|
20240827,195800,606373600,22800,22800,22800,22800,0
|
|
20240827,195700,606373600,22800,22800,22800,22800,0
|
|
20240827,195600,606373600,22800,22800,22800,22800,0
|
|
20240827,195500,606373600,22800,22800,22800,22800,0
|
|
20240827,195400,606373600,22800,22800,22800,22800,0
|
|
20240827,195300,606373600,22800,22800,22800,22800,0
|
|
20240827,195200,606373600,22800,22800,22800,22800,0
|
|
20240827,195100,606373600,22800,22800,22800,22800,0
|
|
20240827,195000,606373600,22800,22800,22800,22800,0
|
|
20240827,194900,606373600,22800,22800,22800,22800,0
|
|
20240827,194800,606373600,22800,22800,22800,22800,0
|
|
20240827,194700,606373600,22800,22800,22800,22800,0
|
|
20240827,194600,606373600,22800,22800,22800,22800,0
|
|
20240827,194500,606373600,22800,22800,22800,22800,0
|
|
20240827,194400,606373600,22800,22800,22800,22800,567
|
|
20240827,194300,606373600,22800,22800,22800,22800,0
|
|
20240827,194200,606373600,22800,22800,22800,22800,0
|
|
20240827,194100,606373600,22800,22800,22800,22800,0
|
|
20240827,194000,606373600,22800,22800,22800,22800,0
|
|
20240827,193900,606373600,22800,22800,22800,22800,0
|
|
20240827,193800,606373600,22800,22800,22800,22800,0
|
|
20240827,193700,606373600,22800,22800,22800,22800,0
|
|
20240827,193600,606373600,22800,22800,22800,22800,0
|
|
20240827,193500,606373600,22800,22800,22800,22800,0
|
|
20240827,193400,606373600,22800,22800,22800,22800,0
|
|
20240827,193300,606373600,22800,22800,22800,22800,0
|
|
20240827,193200,606373600,22800,22800,22800,22800,0
|
|
20240827,193100,606373600,22800,22800,22800,22800,0
|
|
20240827,193000,606373600,22800,22800,22800,22800,0
|
|
20240827,192900,606373600,22800,22800,22800,22800,0
|
|
20240827,192800,606373600,22800,22800,22800,22800,0
|
|
20240827,192700,606373600,22800,22800,22800,22800,0
|
|
20240827,192600,606373600,22800,22800,22800,22800,0
|
|
20240827,192500,606373600,22800,22800,22800,22800,0
|
|
20240827,192400,606373600,22800,22800,22800,22800,0
|
|
20240827,192300,606373600,22800,22800,22800,22800,0
|
|
20240827,192200,606373600,22800,22800,22800,22800,0
|
|
20240827,192100,606373600,22800,22800,22800,22800,0
|
|
20240827,192000,606373600,22800,22800,22800,22800,0
|
|
20240827,191900,606373600,22800,22800,22800,22800,0
|
|
20240827,191800,606373600,22800,22800,22800,22800,0
|
|
20240827,191700,606373600,22800,22800,22800,22800,0
|
|
20240827,191600,606373600,22800,22800,22800,22800,0
|
|
20240827,191500,606373600,22800,22800,22800,22800,0
|
|
20240827,191400,606373600,22800,22800,22800,22800,567
|
|
20240827,191300,606373600,22800,22800,22800,22800,0
|
|
20240827,191200,606373600,22800,22800,22800,22800,0
|
|
20240827,191100,606373600,22800,22800,22800,22800,0
|
|
20240827,191000,606373600,22800,22800,22800,22800,0
|
|
20240827,190900,606373600,22800,22800,22800,22800,0
|
|
20240827,190800,606373600,22800,22800,22800,22800,0
|
|
20240827,190700,606373600,22800,22800,22800,22800,0
|
|
20240827,190600,606373600,22800,22800,22800,22800,0
|
|
20240827,190500,606373600,22800,22800,22800,22800,0
|
|
20240827,190400,606373600,22800,22800,22800,22800,0
|
|
20240827,190300,606373600,22800,22800,22800,22800,0
|
|
20240827,190200,606373600,22800,22800,22800,22800,0
|
|
20240827,190100,606373600,22800,22800,22800,22800,0
|
|
20240827,190000,606373600,22800,22800,22800,22800,0
|
|
20240827,185900,606373600,22800,22800,22800,22800,0
|
|
20240827,185800,606373600,22800,22800,22800,22800,0
|
|
20240827,185700,606373600,22800,22800,22800,22800,0
|
|
20240827,185600,606373600,22800,22800,22800,22800,0
|
|
20240827,185500,606373600,22800,22800,22800,22800,0
|
|
20240827,185400,606373600,22800,22800,22800,22800,0
|
|
20240827,185300,606373600,22800,22800,22800,22800,0
|
|
20240827,185200,606373600,22800,22800,22800,22800,0
|
|
20240827,185100,606373600,22800,22800,22800,22800,0
|
|
20240827,185000,606373600,22800,22800,22800,22800,0
|
|
20240827,184900,606373600,22800,22800,22800,22800,0
|
|
20240827,184800,606373600,22800,22800,22800,22800,0
|
|
20240827,184700,606373600,22800,22800,22800,22800,0
|
|
20240827,184600,606373600,22800,22800,22800,22800,0
|
|
20240827,184500,606373600,22800,22800,22800,22800,0
|
|
20240827,184400,606373600,22800,22800,22800,22800,567
|
|
20240827,184300,606373600,22800,22800,22800,22800,0
|
|
20240827,184200,606373600,22800,22800,22800,22800,0
|
|
20240827,184100,606373600,22800,22800,22800,22800,0
|
|
20240827,184000,606373600,22800,22800,22800,22800,0
|
|
20240827,183900,606373600,22800,22800,22800,22800,0
|
|
20240827,183800,606373600,22800,22800,22800,22800,0
|
|
20240827,183700,606373600,22800,22800,22800,22800,0
|
|
20240827,183600,606373600,22800,22800,22800,22800,0
|
|
20240827,183500,606373600,22800,22800,22800,22800,0
|
|
20240827,183400,606373600,22800,22800,22800,22800,0
|
|
20240827,183300,606373600,22800,22800,22800,22800,0
|
|
20240827,183200,606373600,22800,22800,22800,22800,0
|
|
20240827,183100,606373600,22800,22800,22800,22800,0
|
|
20240827,183000,606373600,22800,22800,22800,22800,0
|
|
20240827,182900,606373600,22800,22800,22800,22800,0
|
|
20240827,182800,606373600,22800,22800,22800,22800,0
|
|
20240827,182700,606373600,22800,22800,22800,22800,0
|
|
20240827,182600,606373600,22800,22800,22800,22800,0
|
|
20240827,182500,606373600,22800,22800,22800,22800,0
|
|
20240827,182400,606373600,22800,22800,22800,22800,0
|
|
20240827,182300,606373600,22800,22800,22800,22800,0
|
|
20240827,182200,606373600,22800,22800,22800,22800,0
|
|
20240827,182100,606373600,22800,22800,22800,22800,0
|
|
20240827,182000,606373600,22800,22800,22800,22800,0
|
|
20240827,181900,606373600,22800,22800,22800,22800,0
|
|
20240827,181800,606373600,22800,22800,22800,22800,0
|
|
20240827,181700,606373600,22800,22800,22800,22800,0
|
|
20240827,181600,606373600,22800,22800,22800,22800,0
|
|
20240827,181500,606373600,22800,22800,22800,22800,0
|
|
20240827,181400,606373600,22800,22800,22800,22800,567
|
|
20240827,181300,606373600,22800,22800,22800,22800,0
|
|
20240827,181200,606373600,22800,22800,22800,22800,0
|
|
20240827,181100,606373600,22800,22800,22800,22800,0
|
|
20240827,181000,606373600,22800,22800,22800,22800,0
|
|
20240827,180900,606373600,22800,22800,22800,22800,0
|
|
20240827,180800,606373600,22800,22800,22800,22800,0
|
|
20240827,180700,606373600,22800,22800,22800,22800,0
|
|
20240827,180600,606373600,22800,22800,22800,22800,0
|
|
20240827,180500,606373600,22800,22800,22800,22800,0
|
|
20240827,180400,606373600,22800,22800,22800,22800,0
|
|
20240827,180300,606373600,22800,22800,22800,22800,0
|
|
20240827,180200,606373600,22800,22800,22800,22800,0
|
|
20240827,180100,606373600,22800,22800,22800,22800,0
|
|
20240827,180000,606373600,22800,22800,22800,22800,0
|
|
20240827,175900,606373600,22800,22800,22800,22800,0
|
|
20240827,175800,606373600,22800,22800,22800,22800,0
|
|
20240827,175700,606373600,22800,22800,22800,22800,0
|
|
20240827,175600,606373600,22800,22800,22800,22800,0
|
|
20240827,175500,606373600,22800,22800,22800,22800,0
|
|
20240827,175400,606373600,22800,22800,22800,22800,0
|
|
20240827,175300,606373600,22800,22800,22800,22800,0
|
|
20240827,175200,606373600,22800,22800,22800,22800,0
|
|
20240827,175100,606373600,22800,22800,22800,22800,0
|
|
20240827,175000,606373600,22800,22800,22800,22800,0
|
|
20240827,174900,606373600,22800,22800,22800,22800,0
|
|
20240827,174800,606373600,22800,22800,22800,22800,0
|
|
20240827,174700,606373600,22800,22800,22800,22800,0
|
|
20240827,174600,606373600,22800,22800,22800,22800,0
|
|
20240827,174500,606373600,22800,22800,22800,22800,0
|
|
20240827,174400,606373600,22800,22800,22800,22800,567
|
|
20240827,174300,606373600,22800,22800,22800,22800,0
|
|
20240827,174200,606373600,22800,22800,22800,22800,0
|
|
20240827,174100,606373600,22800,22800,22800,22800,0
|
|
20240827,174000,606373600,22800,22800,22800,22800,0
|
|
20240827,173900,606373600,22800,22800,22800,22800,0
|
|
20240827,173800,606373600,22800,22800,22800,22800,0
|
|
20240827,173700,606373600,22800,22800,22800,22800,0
|
|
20240827,173600,606373600,22800,22800,22800,22800,0
|
|
20240827,173500,606373600,22800,22800,22800,22800,0
|
|
20240827,173400,606373600,22800,22800,22800,22800,0
|
|
20240827,173300,606373600,22800,22800,22800,22800,0
|
|
20240827,173200,606373600,22800,22800,22800,22800,0
|
|
20240827,173100,606373600,22800,22800,22800,22800,0
|
|
20240827,173000,606373600,22800,22800,22800,22800,0
|
|
20240827,172900,606373600,22800,22800,22800,22800,0
|
|
20240827,172800,606373600,22800,22800,22800,22800,0
|
|
20240827,172700,606373600,22800,22800,22800,22800,0
|
|
20240827,172600,606373600,22800,22800,22800,22800,0
|
|
20240827,172500,606373600,22800,22800,22800,22800,0
|
|
20240827,172400,606373600,22800,22800,22800,22800,0
|
|
20240827,172300,606373600,22800,22800,22800,22800,0
|
|
20240827,172200,606373600,22800,22800,22800,22800,0
|
|
20240827,172100,606373600,22800,22800,22800,22800,0
|
|
20240827,172000,606373600,22800,22800,22800,22800,0
|
|
20240827,171900,606373600,22800,22800,22800,22800,0
|
|
20240827,171800,606373600,22800,22800,22800,22800,0
|
|
20240827,171700,606373600,22800,22800,22800,22800,0
|
|
20240827,171600,606373600,22800,22800,22800,22800,0
|
|
20240827,171500,606373600,22800,22800,22800,22800,0
|
|
20240827,171400,606373600,22800,22800,22800,22800,567
|
|
20240827,171300,606373600,22800,22800,22800,22800,0
|
|
20240827,171200,606373600,22800,22800,22800,22800,0
|
|
20240827,171100,606373600,22800,22800,22800,22800,0
|
|
20240827,171000,606373600,22800,22800,22800,22800,0
|
|
20240827,170900,606373600,22800,22800,22800,22800,0
|
|
20240827,170800,606373600,22800,22800,22800,22800,0
|
|
20240827,170700,606373600,22800,22800,22800,22800,0
|
|
20240827,170600,606373600,22800,22800,22800,22800,0
|
|
20240827,170500,606373600,22800,22800,22800,22800,0
|
|
20240827,170400,606373600,22800,22800,22800,22800,0
|
|
20240827,170300,606373600,22800,22800,22800,22800,0
|
|
20240827,170200,606373600,22800,22800,22800,22800,0
|
|
20240827,170100,606373600,22800,22800,22800,22800,0
|
|
20240827,170000,606373600,22800,22800,22800,22800,0
|
|
20240827,165900,606373600,22800,22800,22800,22800,0
|
|
20240827,165800,606373600,22800,22800,22800,22800,0
|
|
20240827,165700,606373600,22800,22800,22800,22800,0
|
|
20240827,165600,606373600,22800,22800,22800,22800,0
|
|
20240827,165500,606373600,22800,22800,22800,22800,0
|
|
20240827,165400,606373600,22800,22800,22800,22800,0
|
|
20240827,165300,606373600,22800,22800,22800,22800,0
|
|
20240827,165200,606373600,22800,22800,22800,22800,0
|
|
20240827,165100,606373600,22800,22800,22800,22800,0
|
|
20240827,165000,606373600,22800,22800,22800,22800,0
|
|
20240827,164900,606373600,22800,22800,22800,22800,0
|
|
20240827,164800,606373600,22800,22800,22800,22800,0
|
|
20240827,164700,606373600,22800,22800,22800,22800,0
|
|
20240827,164600,606373600,22800,22800,22800,22800,0
|
|
20240827,164500,606373600,22800,22800,22800,22800,0
|
|
20240827,164400,606373600,22800,22800,22800,22800,567
|
|
20240827,164300,606373600,22800,22800,22800,22800,0
|
|
20240827,164200,606373600,22800,22800,22800,22800,0
|
|
20240827,164100,606373600,22800,22800,22800,22800,0
|
|
20240827,164000,606373600,22800,22800,22800,22800,0
|
|
20240827,163900,606373600,22800,22800,22800,22800,0
|
|
20240827,163800,606373600,22800,22800,22800,22800,0
|
|
20240827,163700,606373600,22800,22800,22800,22800,0
|
|
20240827,163600,606373600,22800,22800,22800,22800,0
|
|
20240827,163500,606373600,22800,22800,22800,22800,0
|
|
20240827,163400,606373600,22800,22800,22800,22800,0
|
|
20240827,163300,606373600,22800,22800,22800,22800,0
|
|
20240827,163200,606373600,22800,22800,22800,22800,0
|
|
20240827,163100,606373600,22800,22800,22800,22800,0
|
|
20240827,163000,606373600,22800,22800,22800,22800,0
|
|
20240827,162900,606373600,22800,22800,22800,22800,0
|
|
20240827,162800,606373600,22800,22800,22800,22800,0
|
|
20240827,162700,606373600,22800,22800,22800,22800,0
|
|
20240827,162600,606373600,22800,22800,22800,22800,0
|
|
20240827,162500,606373600,22800,22800,22800,22800,0
|
|
20240827,162400,606373600,22800,22800,22800,22800,0
|
|
20240827,162300,606373600,22800,22800,22800,22800,0
|
|
20240827,162200,606373600,22800,22800,22800,22800,0
|
|
20240827,162100,606373600,22800,22800,22800,22800,0
|
|
20240827,162000,606373600,22800,22800,22800,22800,0
|
|
20240827,161900,606373600,22800,22800,22800,22800,0
|
|
20240827,161800,606373600,22800,22800,22800,22800,0
|
|
20240827,161700,606373600,22800,22800,22800,22800,0
|
|
20240827,161600,606373600,22800,22800,22800,22800,0
|
|
20240827,161500,606373600,22800,22800,22800,22800,0
|
|
20240827,161400,606373600,22800,22800,22800,22800,567
|
|
20240827,161300,606373600,22800,22800,22800,22800,0
|
|
20240827,161200,606373600,22800,22800,22800,22800,0
|
|
20240827,161100,606373600,22800,22800,22800,22800,0
|
|
20240827,161000,606373600,22800,22800,22800,22800,0
|
|
20240827,160900,606373600,22800,22800,22800,22800,0
|
|
20240827,160800,606373600,22800,22800,22800,22800,0
|
|
20240827,160700,606373600,22800,22800,22800,22800,0
|
|
20240827,160600,606373600,22800,22800,22800,22800,0
|
|
20240827,160500,606373600,22800,22800,22800,22800,0
|
|
20240827,160400,606373600,22800,22800,22800,22800,0
|
|
20240827,160300,606373600,22800,22800,22800,22800,0
|
|
20240827,160200,606373600,22800,22800,22800,22800,0
|
|
20240827,160100,606373600,22800,22800,22800,22800,0
|
|
20240827,160000,606373600,22800,22800,22800,22800,0
|
|
20240827,155900,606373600,22800,22800,22800,22800,0
|
|
20240827,155800,606373600,22800,22800,22800,22800,0
|
|
20240827,155700,606373600,22800,22800,22800,22800,0
|
|
20240827,155600,606373600,22800,22800,22800,22800,0
|
|
20240827,155500,606373600,22800,22800,22800,22800,0
|
|
20240827,155400,606373600,22800,22800,22800,22800,0
|
|
20240827,155300,606373600,22800,22800,22800,22800,0
|
|
20240827,155200,606373600,22800,22800,22800,22800,0
|
|
20240827,155100,606373600,22800,22800,22800,22800,0
|
|
20240827,155000,606373600,22800,22800,22800,22800,0
|
|
20240827,154900,606373600,22800,22800,22800,22800,0
|
|
20240827,154800,606373600,22800,22800,22800,22800,0
|
|
20240827,154700,606373600,22800,22800,22800,22800,0
|
|
20240827,154600,606373600,22800,22800,22800,22800,0
|
|
20240827,154500,606373600,22800,22800,22800,22800,0
|
|
20240827,154400,606373600,22800,22800,22800,22800,567
|
|
20240827,154300,606373600,22800,22800,22800,22800,0
|
|
20240827,154200,606373600,22800,22800,22800,22800,0
|
|
20240827,154100,606373600,22800,22800,22800,22800,0
|
|
20240827,154000,606373600,22800,22800,22800,22800,0
|
|
20240827,153900,606373600,22800,22800,22800,22800,0
|
|
20240827,153800,606373600,22800,22800,22800,22800,0
|
|
20240827,153700,606373600,22800,22800,22800,22800,0
|
|
20240827,153600,606373600,22800,22800,22800,22800,0
|
|
20240827,153500,606373600,22800,22800,22800,22800,0
|
|
20240827,153400,606373600,22800,22800,22800,22800,0
|
|
20240827,153300,606373600,22800,22800,22800,22800,0
|
|
20240827,153200,606373600,22800,22800,22800,22800,0
|
|
20240827,153100,606373600,22800,22800,22800,22800,0
|
|
20240827,153000,606373600,22800,22800,22800,22800,567
|
|
20240827,152900,593446000,22800,22800,22800,22800,0
|
|
20240827,152800,593446000,22800,22800,22800,22800,0
|
|
20240827,152700,593446000,22800,22800,22800,22800,0
|
|
20240827,152600,593446000,22800,22800,22800,22800,0
|
|
20240827,152500,593446000,22800,22800,22800,22800,0
|
|
20240827,152400,593446000,22800,22800,22800,22800,0
|
|
20240827,152300,593446000,22800,22800,22800,22800,0
|
|
20240827,152200,593446000,22800,22800,22800,22800,0
|
|
20240827,152100,593446000,22800,22800,22800,22800,0
|
|
20240827,152000,593446000,22800,22800,22800,22800,0
|
|
20240827,151900,593446000,22800,22850,22850,22800,55
|
|
20240827,151800,592189500,22800,22800,22800,22800,28
|
|
20240827,151700,591551100,22800,22750,22800,22750,6
|
|
20240827,151600,591414550,22700,22700,22700,22700,0
|
|
20240827,151500,591414550,22700,22700,22700,22700,7
|
|
20240827,151400,591255650,22700,22700,22750,22700,20
|
|
20240827,151300,590801600,22700,22700,22850,22700,27
|
|
20240827,151200,590188200,22700,22700,22750,22700,36
|
|
20240827,151100,589370650,22700,22700,22700,22700,38
|
|
20240827,151000,588508050,22700,22700,22850,22700,39
|
|
20240827,150900,587622400,22700,22750,22750,22700,37
|
|
20240827,150800,586782150,22750,22750,22800,22750,42
|
|
20240827,150700,585826600,22800,22700,22800,22700,53
|
|
20240827,150600,584620800,22700,22700,22750,22700,38
|
|
20240827,150500,583757900,22700,22700,22700,22700,35
|
|
20240827,150400,582963400,22700,22750,22750,22700,38
|
|
20240827,150300,582100750,22700,22750,22850,22700,324
|
|
20240827,150200,574724050,22750,22750,22800,22750,36
|
|
20240827,150100,573904550,22800,22850,22850,22800,1079
|
|
20240827,150000,549253350,22900,22900,22900,22900,21
|
|
20240827,145900,548772450,22900,22900,22900,22900,50
|
|
20240827,145800,547627450,22900,22900,22900,22900,5
|
|
20240827,145700,547512950,22900,22900,22900,22900,6
|
|
20240827,145600,547375550,22900,22900,22900,22900,0
|
|
20240827,145500,547375550,22900,22850,22900,22850,1000
|
|
20240827,145400,524491150,22850,22850,22850,22850,1
|
|
20240827,145300,524468300,22800,22800,22800,22800,0
|
|
20240827,145200,524468300,22800,22800,22800,22800,169
|
|
20240827,145100,520615100,22750,22750,22750,22750,69
|
|
20240827,145000,519045350,22750,22750,22750,22750,11
|
|
20240827,144900,518795100,22750,22750,22750,22750,0
|
|
20240827,144800,518795100,22750,22750,22750,22750,4
|
|
20240827,144700,518704100,22750,22750,22750,22750,1
|
|
20240827,144600,518681350,22750,22750,22750,22750,50
|
|
20240827,144500,517543850,22750,22750,22750,22750,51
|
|
20240827,144400,516383600,22750,22750,22750,22750,1
|
|
20240827,144300,516360850,22700,22700,22700,22700,20
|
|
20240827,144200,515906850,22750,22800,22800,22750,7
|
|
20240827,144100,515747300,22700,22750,22750,22700,67
|
|
20240827,144000,514224350,22800,22800,22800,22800,1
|
|
20240827,143900,514201550,22800,22800,22800,22800,0
|
|
20240827,143800,514201550,22800,22800,22800,22800,1
|
|
20240827,143700,514178750,22800,22800,22800,22800,0
|
|
20240827,143600,514178750,22800,22800,22800,22800,2
|
|
20240827,143500,514133150,22800,22800,22800,22800,1
|
|
20240827,143400,514110350,22800,22800,22800,22800,0
|
|
20240827,143300,514110350,22800,22800,22800,22800,1
|
|
20240827,143200,514087550,22800,22800,22800,22800,0
|
|
20240827,143100,514087550,22800,22800,22800,22800,1
|
|
20240827,143000,514064750,22750,22750,22750,22750,0
|
|
20240827,142900,514064750,22750,22800,22800,22750,6
|
|
20240827,142800,513928200,22800,22800,22800,22800,1
|
|
20240827,142700,513905400,22800,22800,22800,22800,400
|
|
20240827,142600,504785400,22800,22800,22800,22800,1
|
|
20240827,142500,504762600,22800,22800,22800,22800,0
|
|
20240827,142400,504762600,22800,22800,22800,22800,1
|
|
20240827,142300,504739800,22800,22800,22800,22800,0
|
|
20240827,142200,504739800,22800,22800,22800,22800,0
|
|
20240827,142100,504739800,22800,22800,22800,22800,1
|
|
20240827,142000,504717000,22750,22750,22750,22750,50
|
|
20240827,141900,503579500,22750,22750,22750,22750,1
|
|
20240827,141800,503556750,22750,22750,22750,22750,0
|
|
20240827,141700,503556750,22750,22750,22750,22750,2
|
|
20240827,141600,503511250,22750,22750,22750,22750,0
|
|
20240827,141500,503511250,22750,22750,22750,22750,2
|
|
20240827,141400,503465750,22750,22750,22750,22750,0
|
|
20240827,141300,503465750,22750,22750,22750,22750,7
|
|
20240827,141200,503306500,22750,22750,22750,22750,0
|
|
20240827,141100,503306500,22750,22750,22750,22750,3
|
|
20240827,141000,503238250,22750,22750,22750,22750,154
|
|
20240827,140900,499734750,22800,22800,22800,22800,1
|
|
20240827,140800,499711950,22750,22800,22800,22750,2
|
|
20240827,140700,499666400,22800,22850,22850,22800,1845
|
|
20240827,140600,457556550,22900,22900,22900,22900,0
|
|
20240827,140500,457556550,22900,22900,22900,22900,1
|
|
20240827,140400,457533650,22850,22850,22850,22850,130
|
|
20240827,140300,454563150,22900,22900,22900,22900,24
|
|
20240827,140200,454013550,22900,22900,22900,22900,43
|
|
20240827,140100,453028850,22900,22900,22900,22900,11
|
|
20240827,140000,452776950,22900,22900,22900,22900,12
|
|
20240827,135900,452502150,22900,22900,22900,22900,1
|
|
20240827,135800,452479250,22850,22850,22900,22850,121
|
|
20240827,135700,449714350,22900,22900,22900,22900,1
|
|
20240827,135600,449691450,22850,22850,22850,22850,96
|
|
20240827,135500,447497850,22900,22900,22900,22900,1
|
|
20240827,135400,447474950,22850,22900,22900,22850,2
|
|
20240827,135300,447429200,22900,22900,22900,22900,0
|
|
20240827,135200,447429200,22900,22900,22900,22900,8
|
|
20240827,135100,447246000,22900,22900,22900,22900,207
|
|
20240827,135000,442505700,22900,22900,22900,22900,313
|
|
20240827,134900,435338000,22850,22850,22850,22850,1
|
|
20240827,134800,435315150,22850,22850,22850,22850,0
|
|
20240827,134700,435315150,22850,22850,22850,22850,54
|
|
20240827,134600,434081250,22850,22800,22850,22800,44
|
|
20240827,134500,433075900,22850,22850,22850,22850,1
|
|
20240827,134400,433053050,22850,22850,22850,22850,10
|
|
20240827,134300,432824550,22850,22850,22850,22850,31
|
|
20240827,134200,432116200,22850,22850,22850,22850,11
|
|
20240827,134100,431864850,22850,22850,22850,22850,68
|
|
20240827,134000,430311050,22800,22800,22800,22800,0
|
|
20240827,133900,430311050,22800,22850,22850,22800,5
|
|
20240827,133800,430197000,22850,22850,22850,22850,45
|
|
20240827,133700,429168750,22850,22850,22850,22850,12
|
|
20240827,133600,428894550,22850,22800,22850,22800,84
|
|
20240827,133500,426978100,22850,22850,22900,22850,12
|
|
20240827,133400,426703850,22850,22800,22850,22800,406
|
|
20240827,133300,417446800,22800,22750,22800,22750,18
|
|
20240827,133200,417037150,22750,22750,22750,22750,183
|
|
20240827,133100,412873900,22750,22750,22750,22750,6
|
|
20240827,133000,412737400,22750,22750,22750,22750,0
|
|
20240827,132900,412737400,22750,22700,22750,22700,141
|
|
20240827,132800,409536650,22700,22700,22700,22700,224
|
|
20240827,132700,404451850,22700,22700,22700,22700,131
|
|
20240827,132600,401478150,22700,22700,22700,22700,19
|
|
20240827,132500,401046850,22700,22650,22700,22650,160
|
|
20240827,132400,397416700,22650,22650,22650,22650,10
|
|
20240827,132300,397190200,22650,22650,22650,22650,1
|
|
20240827,132200,397167550,22650,22650,22650,22650,4
|
|
20240827,132100,397076950,22650,22600,22650,22600,188
|
|
20240827,132000,392828100,22600,22650,22650,22600,16
|
|
20240827,131900,392466200,22650,22600,22650,22600,1087
|
|
20240827,131800,367886400,22550,22500,22550,22500,149
|
|
20240827,131700,364530300,22400,22400,22400,22400,0
|
|
20240827,131600,364530300,22400,22450,22450,22400,104
|
|
20240827,131500,362196500,22500,22500,22500,22500,1
|
|
20240827,131400,362174000,22500,22500,22500,22500,1
|
|
20240827,131300,362151500,22500,22500,22500,22500,1
|
|
20240827,131200,362129000,22450,22500,22500,22450,114
|
|
20240827,131100,359569000,22500,22500,22500,22500,1
|
|
20240827,131000,359546500,22500,22500,22500,22500,0
|
|
20240827,130900,359546500,22500,22500,22500,22500,1
|
|
20240827,130800,359524000,22500,22500,22500,22500,1
|
|
20240827,130700,359501500,22500,22500,22500,22500,0
|
|
20240827,130600,359501500,22500,22500,22500,22500,1
|
|
20240827,130500,359479000,22500,22500,22500,22500,0
|
|
20240827,130400,359479000,22500,22500,22500,22500,1
|
|
20240827,130300,359456500,22450,22450,22450,22450,623
|
|
20240827,130200,345470150,22450,22450,22450,22450,0
|
|
20240827,130100,345470150,22450,22450,22450,22450,0
|
|
20240827,130000,345470150,22450,22450,22450,22450,1
|
|
20240827,125900,345447700,22450,22450,22450,22450,201
|
|
20240827,125800,340935250,22450,22450,22450,22450,0
|
|
20240827,125700,340935250,22450,22450,22450,22450,2
|
|
20240827,125600,340890350,22450,22450,22450,22450,2
|
|
20240827,125500,340845450,22450,22450,22450,22450,1
|
|
20240827,125400,340823000,22450,22450,22450,22450,0
|
|
20240827,125300,340823000,22450,22450,22500,22450,9
|
|
20240827,125200,340620900,22400,22400,22400,22400,1
|
|
20240827,125100,340598500,22450,22450,22450,22450,43
|
|
20240827,125000,339633150,22450,22450,22450,22450,0
|
|
20240827,124900,339633150,22450,22450,22450,22450,1
|
|
20240827,124800,339610700,22450,22450,22450,22450,1
|
|
20240827,124700,339588250,22500,22500,22500,22500,50
|
|
20240827,124600,338463250,22450,22450,22450,22450,0
|
|
20240827,124500,338463250,22450,22450,22450,22450,1
|
|
20240827,124400,338440800,22500,22500,22500,22500,14
|
|
20240827,124300,338125800,22500,22500,22500,22500,135
|
|
20240827,124200,335088300,22500,22500,22500,22500,2
|
|
20240827,124100,335043300,22500,22500,22500,22500,44
|
|
20240827,124000,334053300,22500,22500,22500,22500,2
|
|
20240827,123900,334008300,22500,22500,22500,22500,2
|
|
20240827,123800,333963300,22550,22550,22550,22550,0
|
|
20240827,123700,333963300,22550,22500,22550,22500,3
|
|
20240827,123600,333895750,22500,22500,22500,22500,0
|
|
20240827,123500,333895750,22500,22500,22500,22500,1
|
|
20240827,123400,333873250,22500,22500,22500,22500,1
|
|
20240827,123300,333850750,22550,22550,22550,22550,0
|
|
20240827,123200,333850750,22550,22500,22550,22500,2
|
|
20240827,123100,333805700,22500,22550,22550,22500,2
|
|
20240827,123000,333760650,22600,22500,22600,22500,3
|
|
20240827,122900,333693050,22550,22550,22550,22550,0
|
|
20240827,122800,333693050,22550,22550,22550,22550,1
|
|
20240827,122700,333670500,22600,22500,22600,22500,3
|
|
20240827,122600,333602900,22550,22550,22550,22550,0
|
|
20240827,122500,333602900,22550,22550,22550,22550,157
|
|
20240827,122400,330062550,22550,22550,22550,22550,123
|
|
20240827,122300,327288900,22550,22550,22550,22550,2
|
|
20240827,122200,327243800,22550,22550,22550,22550,2
|
|
20240827,122100,327198700,22550,22550,22550,22550,30
|
|
20240827,122000,326522200,22600,22600,22650,22600,115
|
|
20240827,121900,323923150,22600,22600,22600,22600,1
|
|
20240827,121800,323900550,22600,22600,22600,22600,0
|
|
20240827,121700,323900550,22600,22600,22600,22600,37
|
|
20240827,121600,323064350,22600,22600,22600,22600,151
|
|
20240827,121500,319651750,22650,22650,22650,22650,1
|
|
20240827,121400,319629100,22600,22600,22600,22600,2
|
|
20240827,121300,319583900,22600,22600,22600,22600,5
|
|
20240827,121200,319470900,22600,22600,22600,22600,1
|
|
20240827,121100,319448300,22600,22600,22600,22600,2
|
|
20240827,121000,319403100,22650,22600,22650,22600,5
|
|
20240827,120900,319290050,22550,22550,22550,22550,22
|
|
20240827,120800,318793950,22550,22550,22550,22550,1
|
|
20240827,120700,318771400,22550,22550,22550,22550,0
|
|
20240827,120600,318771400,22550,22550,22550,22550,1
|
|
20240827,120500,318748850,22600,22450,22600,22450,22
|
|
20240827,120400,318253550,22450,22450,22450,22450,0
|
|
20240827,120300,318253550,22450,22450,22450,22450,1
|
|
20240827,120200,318231100,22450,22450,22450,22450,1
|
|
20240827,120100,318208650,22500,22500,22500,22500,1
|
|
20240827,120000,318186150,22450,22450,22450,22450,3
|
|
20240827,115900,318118800,22450,22450,22450,22450,2
|
|
20240827,115800,318073900,22450,22450,22450,22450,0
|
|
20240827,115700,318073900,22450,22450,22450,22450,2
|
|
20240827,115600,318029000,22500,22450,22500,22450,52
|
|
20240827,115500,316859050,22450,22450,22450,22450,0
|
|
20240827,115400,316859050,22450,22450,22450,22450,1
|
|
20240827,115300,316836600,22450,22450,22450,22450,2
|
|
20240827,115200,316791700,22500,22500,22500,22500,1
|
|
20240827,115100,316769200,22450,22450,22450,22450,2
|
|
20240827,115000,316724300,22450,22450,22450,22450,2
|
|
20240827,114900,316679400,22450,22450,22450,22450,0
|
|
20240827,114800,316679400,22450,22450,22450,22450,1
|
|
20240827,114700,316656950,22500,22450,22500,22450,2
|
|
20240827,114600,316612000,22450,22450,22450,22450,0
|
|
20240827,114500,316612000,22450,22450,22450,22450,30
|
|
20240827,114400,315938500,22450,22450,22450,22450,1
|
|
20240827,114300,315916050,22450,22450,22450,22450,0
|
|
20240827,114200,315916050,22450,22450,22450,22450,22
|
|
20240827,114100,315422150,22500,22500,22500,22500,32
|
|
20240827,114000,314702150,22550,22550,22550,22550,0
|
|
20240827,113900,314702150,22550,22500,22550,22500,3
|
|
20240827,113800,314634600,22500,22500,22500,22500,2
|
|
20240827,113700,314589600,22550,22550,22550,22550,0
|
|
20240827,113600,314589600,22550,22550,22550,22550,1
|
|
20240827,113500,314567050,22550,22600,22650,22550,15
|
|
20240827,113400,314228450,22500,22600,22650,22500,58
|
|
20240827,113300,312917050,22550,22550,22550,22550,2
|
|
20240827,113200,312871950,22550,22550,22550,22550,0
|
|
20240827,113100,312871950,22550,22600,22600,22550,2
|
|
20240827,113000,312826800,22550,22600,22600,22550,3
|
|
20240827,112900,312759100,22550,22550,22550,22550,0
|
|
20240827,112800,312759100,22550,22550,22550,22550,1
|
|
20240827,112700,312736550,22550,22550,22550,22550,1
|
|
20240827,112600,312714000,22550,22550,22550,22550,0
|
|
20240827,112500,312714000,22550,22550,22550,22550,2
|
|
20240827,112400,312668900,22550,22550,22550,22550,2
|
|
20240827,112300,312623800,22600,22600,22600,22600,1
|
|
20240827,112200,312601200,22550,22550,22600,22500,32
|
|
20240827,112100,311880600,22600,22600,22600,22600,55
|
|
20240827,112000,310637600,22600,22600,22600,22600,121
|
|
20240827,111900,307903000,22600,22600,22600,22600,2
|
|
20240827,111800,307857800,22600,22600,22600,22600,32
|
|
20240827,111700,307134600,22550,22550,22550,22550,1
|
|
20240827,111600,307112050,22550,22550,22550,22550,2
|
|
20240827,111500,307066950,22550,22550,22550,22550,1
|
|
20240827,111400,307044400,22600,22550,22600,22550,4
|
|
20240827,111300,306954150,22550,22550,22550,22550,1
|
|
20240827,111200,306931600,22550,22550,22550,22550,1
|
|
20240827,111100,306909050,22550,22550,22550,22550,0
|
|
20240827,111000,306909050,22550,22550,22550,22550,7
|
|
20240827,110900,306751200,22550,22550,22550,22550,4
|
|
20240827,110800,306661000,22600,22550,22600,22550,2
|
|
20240827,110700,306615850,22600,22600,22600,22600,1
|
|
20240827,110600,306593250,22550,22550,22550,22550,2
|
|
20240827,110500,306548150,22650,22600,22650,22600,552
|
|
20240827,110400,294072900,22550,22550,22550,22550,1
|
|
20240827,110300,294050350,22600,22550,22600,22550,2
|
|
20240827,110200,294005200,22600,22600,22600,22600,2
|
|
20240827,110100,293960000,22600,22600,22600,22550,4
|
|
20240827,110000,293869700,22550,22550,22600,22550,415
|
|
20240827,105900,284511400,22550,22550,22550,22500,40
|
|
20240827,105800,283611100,22550,22500,22550,22500,211
|
|
20240827,105700,278863050,22550,22450,22550,22450,600
|
|
20240827,105600,265363050,22500,22500,22500,22500,1
|
|
20240827,105500,265340550,22450,22450,22450,22450,2
|
|
20240827,105400,265295650,22500,22450,22500,22450,4
|
|
20240827,105300,265205750,22450,22450,22450,22450,38
|
|
20240827,105200,264352650,22450,22450,22450,22450,0
|
|
20240827,105100,264352650,22450,22450,22450,22450,1
|
|
20240827,105000,264330200,22400,22400,22400,22400,28
|
|
20240827,104900,263703000,22400,22400,22400,22400,0
|
|
20240827,104800,263703000,22400,22400,22400,22400,0
|
|
20240827,104700,263703000,22400,22400,22400,22400,8
|
|
20240827,104600,263523800,22500,22500,22500,22500,0
|
|
20240827,104500,263523800,22500,22500,22500,22500,0
|
|
20240827,104400,263523800,22500,22500,22500,22500,0
|
|
20240827,104300,263523800,22500,22500,22500,22500,0
|
|
20240827,104200,263523800,22500,22500,22500,22500,0
|
|
20240827,104100,263523800,22500,22500,22500,22500,1
|
|
20240827,104000,263501300,22450,22450,22450,22450,200
|
|
20240827,103900,259011300,22450,22450,22450,22450,0
|
|
20240827,103800,259011300,22450,22450,22450,22450,0
|
|
20240827,103700,259011300,22450,22450,22450,22450,0
|
|
20240827,103600,259011300,22450,22450,22450,22450,0
|
|
20240827,103500,259011300,22450,22450,22450,22450,0
|
|
20240827,103400,259011300,22450,22450,22450,22450,0
|
|
20240827,103300,259011300,22450,22450,22450,22450,0
|
|
20240827,103200,259011300,22450,22450,22500,22450,89
|
|
20240827,103100,257013200,22500,22500,22500,22500,0
|
|
20240827,103000,257013200,22500,22500,22500,22500,0
|
|
20240827,102900,257013200,22500,22500,22500,22500,0
|
|
20240827,102800,257013200,22500,22500,22500,22500,0
|
|
20240827,102700,257013200,22500,22500,22500,22500,10
|
|
20240827,102600,256788200,22500,22450,22500,22450,165
|
|
20240827,102500,253083900,22400,22400,22400,22400,0
|
|
20240827,102400,253083900,22400,22350,22400,22350,279
|
|
20240827,102300,246838200,22300,22300,22300,22300,0
|
|
20240827,102200,246838200,22300,22300,22350,22300,15
|
|
20240827,102100,246503650,22300,22300,22300,22300,0
|
|
20240827,102000,246503650,22300,22300,22300,22300,501
|
|
20240827,101900,235331350,22350,22350,22350,22350,0
|
|
20240827,101800,235331350,22350,22350,22350,22350,1
|
|
20240827,101700,235309000,22350,22350,22350,22350,0
|
|
20240827,101600,235309000,22350,22300,22350,22300,14
|
|
20240827,101500,234996750,22300,22300,22300,22300,0
|
|
20240827,101400,234996750,22300,22350,22350,22300,4
|
|
20240827,101300,234907500,22300,22350,22350,22300,11
|
|
20240827,101200,234662150,22250,22250,22250,22250,15
|
|
20240827,101100,234328400,22300,22400,22400,22300,241
|
|
20240827,101000,228953900,22400,22350,22400,22300,301
|
|
20240827,100900,222241400,22400,22400,22400,22400,1
|
|
20240827,100800,222219000,22400,22350,22400,22300,92
|
|
20240827,100700,220166750,22400,22400,22400,22400,0
|
|
20240827,100600,220166750,22400,22400,22400,22400,1
|
|
20240827,100500,220144350,22400,22400,22400,22400,1
|
|
20240827,100400,220121950,22300,22300,22300,22300,136
|
|
20240827,100300,217089150,22300,22300,22300,22300,0
|
|
20240827,100200,217089150,22300,22300,22300,22300,1
|
|
20240827,100100,217066850,22450,22400,22450,22300,511
|
|
20240827,100000,205644650,22450,22450,22450,22450,2
|
|
20240827,095900,205599750,22400,22400,22400,22400,0
|
|
20240827,095800,205599750,22400,22500,22500,22400,87
|
|
20240827,095700,203648750,22550,22550,22550,22500,23
|
|
20240827,095600,203130600,22500,22500,22500,22500,20
|
|
20240827,095500,202680600,22500,22500,22500,22500,70
|
|
20240827,095400,201105600,22600,22600,22600,22600,1
|
|
20240827,095300,201083000,22600,22600,22600,22500,202
|
|
20240827,095200,196537800,22500,22500,22500,22500,0
|
|
20240827,095100,196537800,22500,22500,22500,22500,15
|
|
20240827,095000,196200300,22600,22600,22600,22600,67
|
|
20240827,094900,194686100,22600,22600,22600,22600,1
|
|
20240827,094800,194663500,22600,22500,22600,22500,2
|
|
20240827,094700,194618400,22600,22600,22600,22600,163
|
|
20240827,094600,190934600,22600,22600,22600,22600,0
|
|
20240827,094500,190934600,22600,22550,22600,22550,6
|
|
20240827,094400,190799250,22550,22550,22550,22550,5
|
|
20240827,094300,190686500,22500,22500,22500,22500,119
|
|
20240827,094200,188009000,22450,22500,22500,22300,1452
|
|
20240827,094100,155577650,22500,22500,22500,22500,0
|
|
20240827,094000,155577650,22500,22500,22500,22500,2
|
|
20240827,093900,155532650,22500,22500,22500,22500,114
|
|
20240827,093800,152967650,22500,22500,22500,22500,42
|
|
20240827,093700,152022650,22500,22550,22550,22500,459
|
|
20240827,093600,141679700,22550,22450,22550,22450,450
|
|
20240827,093500,131555500,22450,22450,22450,22400,24
|
|
20240827,093400,131017700,22450,22450,22450,22450,0
|
|
20240827,093300,131017700,22450,22450,22450,22450,5
|
|
20240827,093200,130905450,22450,22450,22450,22450,189
|
|
20240827,093100,126662400,22450,22450,22450,22400,8
|
|
20240827,093000,126483100,22450,22450,22450,22450,3
|
|
20240827,092900,126415750,22450,22450,22450,22450,0
|
|
20240827,092800,126415750,22450,22400,22450,22400,83
|
|
20240827,092700,124556500,22400,22400,22400,22400,76
|
|
20240827,092600,122854100,22400,22450,22450,22400,540
|
|
20240827,092500,110756100,22450,22450,22450,22450,1
|
|
20240827,092400,110733650,22450,22450,22450,22450,6
|
|
20240827,092300,110598950,22450,22450,22450,22450,1
|
|
20240827,092200,110576500,22450,22400,22450,22400,111
|
|
20240827,092100,108085050,22400,22350,22400,22350,180
|
|
20240827,092000,104058250,22350,22350,22400,22300,82
|
|
20240827,091900,102223600,22350,22400,22400,22350,697
|
|
20240827,091800,86645350,22450,22400,22450,22350,422
|
|
20240827,091700,77212550,22400,22400,22400,22350,15
|
|
20240827,091600,76876600,22400,22400,22400,22400,111
|
|
20240827,091500,74390200,22450,22400,22450,22400,1022
|
|
20240827,091400,51497350,22450,22450,22450,22450,2
|
|
20240827,091300,51452450,22450,22450,22450,22450,191
|
|
20240827,091200,47164500,22500,22500,22500,22500,0
|
|
20240827,091100,47164500,22500,22550,22550,22500,116
|
|
20240827,091000,44554450,22550,22550,22550,22550,0
|
|
20240827,090900,44554450,22550,22550,22550,22550,20
|
|
20240827,090800,44103450,22550,22600,22600,22550,15
|
|
20240827,090700,43764700,22600,22600,22600,22600,106
|
|
20240827,090600,41369100,22600,22600,22600,22600,0
|
|
20240827,090500,41369100,22600,22600,22600,22600,0
|
|
20240827,090400,41369100,22600,22450,22600,22450,41
|
|
20240827,090300,40447000,22500,22400,22500,22350,650
|
|
20240827,090200,25827300,22450,22450,22450,22450,0
|
|
20240827,090100,25827300,22450,22500,22500,22450,105
|
|
20240827,090000,23469800,22400,22400,22400,22300,1048
|