576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,183300,1257752150,27950,27950,27950,27950,638
|
|
20240823,183200,1257752150,27950,27950,27950,27950,0
|
|
20240823,183100,1257752150,27950,27950,27950,27950,0
|
|
20240823,183000,1257752150,27950,27950,27950,27950,0
|
|
20240823,182900,1257752150,27950,27950,27950,27950,0
|
|
20240823,182800,1257752150,27950,27950,27950,27950,0
|
|
20240823,182700,1257752150,27950,27950,27950,27950,0
|
|
20240823,182600,1257752150,27950,27950,27950,27950,0
|
|
20240823,182500,1257752150,27950,27950,27950,27950,0
|
|
20240823,182400,1257752150,27950,27950,27950,27950,0
|
|
20240823,182300,1257752150,27950,27950,27950,27950,0
|
|
20240823,182200,1257752150,27950,27950,27950,27950,0
|
|
20240823,182100,1257752150,27950,27950,27950,27950,0
|
|
20240823,182000,1257752150,27950,27950,27950,27950,0
|
|
20240823,181900,1257752150,27950,27950,27950,27950,0
|
|
20240823,181800,1257752150,27950,27950,27950,27950,0
|
|
20240823,181700,1257752150,27950,27950,27950,27950,0
|
|
20240823,181600,1257752150,27950,27950,27950,27950,0
|
|
20240823,181500,1257752150,27950,27950,27950,27950,0
|
|
20240823,181400,1257752150,27950,27950,27950,27950,0
|
|
20240823,181300,1257752150,27950,27950,27950,27950,0
|
|
20240823,181200,1257752150,27950,27950,27950,27950,0
|
|
20240823,181100,1257752150,27950,27950,27950,27950,0
|
|
20240823,181000,1257752150,27950,27950,27950,27950,0
|
|
20240823,180900,1257752150,27950,27950,27950,27950,0
|
|
20240823,180800,1257752150,27950,27950,27950,27950,0
|
|
20240823,180700,1257752150,27950,27950,27950,27950,0
|
|
20240823,180600,1257752150,27950,27950,27950,27950,0
|
|
20240823,180500,1257752150,27950,27950,27950,27950,0
|
|
20240823,180400,1257752150,27950,27950,27950,27950,0
|
|
20240823,180300,1257752150,27950,27950,27950,27950,638
|
|
20240823,180200,1257752150,27950,27950,27950,27950,0
|
|
20240823,180100,1257752150,27950,27950,27950,27950,0
|
|
20240823,180000,1257752150,27950,27950,27950,27950,0
|
|
20240823,175900,1257752150,27950,27950,27950,27950,0
|
|
20240823,175800,1257752150,27950,27950,27950,27950,0
|
|
20240823,175700,1257752150,27950,27950,27950,27950,0
|
|
20240823,175600,1257752150,27950,27950,27950,27950,0
|
|
20240823,175500,1257752150,27950,27950,27950,27950,0
|
|
20240823,175400,1257752150,27950,27950,27950,27950,0
|
|
20240823,175300,1257752150,27950,27950,27950,27950,0
|
|
20240823,175200,1257752150,27950,27950,27950,27950,0
|
|
20240823,175100,1257752150,27950,27950,27950,27950,0
|
|
20240823,175000,1257752150,27950,27950,27950,27950,0
|
|
20240823,174900,1257752150,27950,27950,27950,27950,0
|
|
20240823,174800,1257752150,27950,27950,27950,27950,0
|
|
20240823,174700,1257752150,27950,27950,27950,27950,0
|
|
20240823,174600,1257752150,27950,27950,27950,27950,0
|
|
20240823,174500,1257752150,27950,27950,27950,27950,0
|
|
20240823,174400,1257752150,27950,27950,27950,27950,0
|
|
20240823,174300,1257752150,27950,27950,27950,27950,0
|
|
20240823,174200,1257752150,27950,27950,27950,27950,0
|
|
20240823,174100,1257752150,27950,27950,27950,27950,0
|
|
20240823,174000,1257752150,27950,27950,27950,27950,0
|
|
20240823,173900,1257752150,27950,27950,27950,27950,0
|
|
20240823,173800,1257752150,27950,27950,27950,27950,0
|
|
20240823,173700,1257752150,27950,27950,27950,27950,0
|
|
20240823,173600,1257752150,27950,27950,27950,27950,0
|
|
20240823,173500,1257752150,27950,27950,27950,27950,0
|
|
20240823,173400,1257752150,27950,27950,27950,27950,0
|
|
20240823,173300,1257752150,27950,27950,27950,27950,638
|
|
20240823,173200,1257752150,27950,27950,27950,27950,0
|
|
20240823,173100,1257752150,27950,27950,27950,27950,0
|
|
20240823,173000,1257752150,27950,27950,27950,27950,0
|
|
20240823,172900,1257752150,27950,27950,27950,27950,0
|
|
20240823,172800,1257752150,27950,27950,27950,27950,0
|
|
20240823,172700,1257752150,27950,27950,27950,27950,0
|
|
20240823,172600,1257752150,27950,27950,27950,27950,0
|
|
20240823,172500,1257752150,27950,27950,27950,27950,0
|
|
20240823,172400,1257752150,27950,27950,27950,27950,0
|
|
20240823,172300,1257752150,27950,27950,27950,27950,0
|
|
20240823,172200,1257752150,27950,27950,27950,27950,0
|
|
20240823,172100,1257752150,27950,27950,27950,27950,0
|
|
20240823,172000,1257752150,27950,27950,27950,27950,0
|
|
20240823,171900,1257752150,27950,27950,27950,27950,0
|
|
20240823,171800,1257752150,27950,27950,27950,27950,0
|
|
20240823,171700,1257752150,27950,27950,27950,27950,0
|
|
20240823,171600,1257752150,27950,27950,27950,27950,0
|
|
20240823,171500,1257752150,27950,27950,27950,27950,0
|
|
20240823,171400,1257752150,27950,27950,27950,27950,0
|
|
20240823,171300,1257752150,27950,27950,27950,27950,0
|
|
20240823,171200,1257752150,27950,27950,27950,27950,0
|
|
20240823,171100,1257752150,27950,27950,27950,27950,0
|
|
20240823,171000,1257752150,27950,27950,27950,27950,0
|
|
20240823,170900,1257752150,27950,27950,27950,27950,0
|
|
20240823,170800,1257752150,27950,27950,27950,27950,0
|
|
20240823,170700,1257752150,27950,27950,27950,27950,0
|
|
20240823,170600,1257752150,27950,27950,27950,27950,0
|
|
20240823,170500,1257752150,27950,27950,27950,27950,0
|
|
20240823,170400,1257752150,27950,27950,27950,27950,0
|
|
20240823,170300,1257752150,27950,27950,27950,27950,638
|
|
20240823,170200,1257752150,27950,27950,27950,27950,0
|
|
20240823,170100,1257752150,27950,27950,27950,27950,0
|
|
20240823,170000,1257752150,27950,27950,27950,27950,0
|
|
20240823,165900,1257752150,27950,27950,27950,27950,0
|
|
20240823,165800,1257752150,27950,27950,27950,27950,0
|
|
20240823,165700,1257752150,27950,27950,27950,27950,0
|
|
20240823,165600,1257752150,27950,27950,27950,27950,0
|
|
20240823,165500,1257752150,27950,27950,27950,27950,0
|
|
20240823,165400,1257752150,27950,27950,27950,27950,0
|
|
20240823,165300,1257752150,27950,27950,27950,27950,0
|
|
20240823,165200,1257752150,27950,27950,27950,27950,0
|
|
20240823,165100,1257752150,27950,27950,27950,27950,0
|
|
20240823,165000,1257752150,27950,27950,27950,27950,0
|
|
20240823,164900,1257752150,27950,27950,27950,27950,0
|
|
20240823,164800,1257752150,27950,27950,27950,27950,0
|
|
20240823,164700,1257752150,27950,27950,27950,27950,0
|
|
20240823,164600,1257752150,27950,27950,27950,27950,0
|
|
20240823,164500,1257752150,27950,27950,27950,27950,0
|
|
20240823,164400,1257752150,27950,27950,27950,27950,0
|
|
20240823,164300,1257752150,27950,27950,27950,27950,0
|
|
20240823,164200,1257752150,27950,27950,27950,27950,0
|
|
20240823,164100,1257752150,27950,27950,27950,27950,0
|
|
20240823,164000,1257752150,27950,27950,27950,27950,0
|
|
20240823,163900,1257752150,27950,27950,27950,27950,0
|
|
20240823,163800,1257752150,27950,27950,27950,27950,0
|
|
20240823,163700,1257752150,27950,27950,27950,27950,0
|
|
20240823,163600,1257752150,27950,27950,27950,27950,0
|
|
20240823,163500,1257752150,27950,27950,27950,27950,0
|
|
20240823,163400,1257752150,27950,27950,27950,27950,0
|
|
20240823,163300,1257752150,27950,27950,27950,27950,638
|
|
20240823,163200,1257752150,27950,27950,27950,27950,0
|
|
20240823,163100,1257752150,27950,27950,27950,27950,0
|
|
20240823,163000,1257752150,27950,27950,27950,27950,0
|
|
20240823,162900,1257752150,27950,27950,27950,27950,0
|
|
20240823,162800,1257752150,27950,27950,27950,27950,0
|
|
20240823,162700,1257752150,27950,27950,27950,27950,0
|
|
20240823,162600,1257752150,27950,27950,27950,27950,0
|
|
20240823,162500,1257752150,27950,27950,27950,27950,0
|
|
20240823,162400,1257752150,27950,27950,27950,27950,0
|
|
20240823,162300,1257752150,27950,27950,27950,27950,0
|
|
20240823,162200,1257752150,27950,27950,27950,27950,0
|
|
20240823,162100,1257752150,27950,27950,27950,27950,0
|
|
20240823,162000,1257752150,27950,27950,27950,27950,0
|
|
20240823,161900,1257752150,27950,27950,27950,27950,0
|
|
20240823,161800,1257752150,27950,27950,27950,27950,0
|
|
20240823,161700,1257752150,27950,27950,27950,27950,0
|
|
20240823,161600,1257752150,27950,27950,27950,27950,0
|
|
20240823,161500,1257752150,27950,27950,27950,27950,0
|
|
20240823,161400,1257752150,27950,27950,27950,27950,0
|
|
20240823,161300,1257752150,27950,27950,27950,27950,0
|
|
20240823,161200,1257752150,27950,27950,27950,27950,0
|
|
20240823,161100,1257752150,27950,27950,27950,27950,0
|
|
20240823,161000,1257752150,27950,27950,27950,27950,0
|
|
20240823,160900,1257752150,27950,27950,27950,27950,0
|
|
20240823,160800,1257752150,27950,27950,27950,27950,0
|
|
20240823,160700,1257752150,27950,27950,27950,27950,0
|
|
20240823,160600,1257752150,27950,27950,27950,27950,0
|
|
20240823,160500,1257752150,27950,27950,27950,27950,0
|
|
20240823,160400,1257752150,27950,27950,27950,27950,0
|
|
20240823,160300,1257752150,27950,27950,27950,27950,638
|
|
20240823,160200,1257752150,27950,27950,27950,27950,0
|
|
20240823,160100,1257752150,27950,27950,27950,27950,0
|
|
20240823,160000,1257752150,27950,27950,27950,27950,0
|
|
20240823,155900,1257752150,27950,27950,27950,27950,0
|
|
20240823,155800,1257752150,27950,27950,27950,27950,0
|
|
20240823,155700,1257752150,27950,27950,27950,27950,0
|
|
20240823,155600,1257752150,27950,27950,27950,27950,0
|
|
20240823,155500,1257752150,27950,27950,27950,27950,0
|
|
20240823,155400,1257752150,27950,27950,27950,27950,0
|
|
20240823,155300,1257752150,27950,27950,27950,27950,0
|
|
20240823,155200,1257752150,27950,27950,27950,27950,0
|
|
20240823,155100,1257752150,27950,27950,27950,27950,0
|
|
20240823,155000,1257752150,27950,27950,27950,27950,0
|
|
20240823,154900,1257752150,27950,27950,27950,27950,0
|
|
20240823,154800,1257752150,27950,27950,27950,27950,0
|
|
20240823,154700,1257752150,27950,27950,27950,27950,0
|
|
20240823,154600,1257752150,27950,27950,27950,27950,0
|
|
20240823,154500,1257752150,27950,27950,27950,27950,0
|
|
20240823,154400,1257752150,27950,27950,27950,27950,0
|
|
20240823,154300,1257752150,27950,27950,27950,27950,0
|
|
20240823,154200,1257752150,27950,27950,27950,27950,0
|
|
20240823,154100,1257752150,27950,27950,27950,27950,0
|
|
20240823,154000,1257752150,27950,27950,27950,27950,0
|
|
20240823,153900,1257752150,27950,27950,27950,27950,0
|
|
20240823,153800,1257752150,27950,27950,27950,27950,0
|
|
20240823,153700,1257752150,27950,27950,27950,27950,0
|
|
20240823,153600,1257752150,27950,27950,27950,27950,0
|
|
20240823,153500,1257752150,27950,27950,27950,27950,0
|
|
20240823,153400,1257752150,27950,27950,27950,27950,0
|
|
20240823,153300,1257752150,27950,27950,27950,27950,638
|
|
20240823,153200,1257752150,27950,27950,27950,27950,0
|
|
20240823,153100,1257752150,27950,27950,27950,27950,0
|
|
20240823,153000,1257752150,27950,27950,27950,27950,638
|
|
20240823,152900,1239920050,27950,27950,27950,27950,0
|
|
20240823,152800,1239920050,27950,27950,27950,27950,0
|
|
20240823,152700,1239920050,27950,27950,27950,27950,0
|
|
20240823,152600,1239920050,27950,27950,27950,27950,0
|
|
20240823,152500,1239920050,27950,27950,27950,27950,0
|
|
20240823,152400,1239920050,27950,27950,27950,27950,0
|
|
20240823,152300,1239920050,27950,27950,27950,27950,0
|
|
20240823,152200,1239920050,27950,27950,27950,27950,0
|
|
20240823,152100,1239920050,27950,27950,27950,27950,0
|
|
20240823,152000,1239920050,27950,27950,27950,27950,0
|
|
20240823,151900,1239920050,27950,27950,27950,27950,20
|
|
20240823,151800,1239361050,27950,27950,27950,27950,1
|
|
20240823,151700,1239333100,27950,27950,27950,27950,281
|
|
20240823,151600,1231479150,27950,27950,28000,27950,1762
|
|
20240823,151500,1182227650,27950,28000,28050,27950,479
|
|
20240823,151400,1168815750,28000,28050,28050,28000,134
|
|
20240823,151300,1165059250,28050,28050,28050,28050,211
|
|
20240823,151200,1159140700,28050,28050,28100,28050,181
|
|
20240823,151100,1154063450,28050,28050,28050,28050,201
|
|
20240823,151000,1148425400,28050,28000,28050,28000,42
|
|
20240823,150900,1147247400,28050,28000,28050,28000,546
|
|
20240823,150800,1131932350,28000,28000,28000,28000,16
|
|
20240823,150700,1131484350,28000,28000,28000,28000,712
|
|
20240823,150600,1111548350,28000,28000,28000,28000,2
|
|
20240823,150500,1111492350,27950,27950,27950,27950,70
|
|
20240823,150400,1109535850,27950,27950,27950,27950,160
|
|
20240823,150300,1105063850,27900,27950,27950,27900,9
|
|
20240823,150200,1104812650,27900,27900,27900,27900,4
|
|
20240823,150100,1104701050,27950,27950,27950,27950,1
|
|
20240823,150000,1104673100,27950,28000,28000,27950,7
|
|
20240823,145900,1104477150,27900,28000,28000,27900,8
|
|
20240823,145800,1104253350,28000,27950,28000,27950,411
|
|
20240823,145700,1092765750,27900,27900,27900,27900,40
|
|
20240823,145600,1091649750,27950,27900,27950,27900,15
|
|
20240823,145500,1091230700,27950,27950,27950,27950,90
|
|
20240823,145400,1088715200,27900,27900,27900,27900,0
|
|
20240823,145300,1088715200,27900,27900,27900,27900,11
|
|
20240823,145200,1088408300,27900,27900,27900,27900,0
|
|
20240823,145100,1088408300,27900,27900,27900,27900,47
|
|
20240823,145000,1087097000,27900,27900,27900,27900,224
|
|
20240823,144900,1080847400,27900,27900,27900,27900,69
|
|
20240823,144800,1078922300,27900,27950,27950,27900,10
|
|
20240823,144700,1078643200,27900,27900,27900,27900,2
|
|
20240823,144600,1078587400,27900,27900,27900,27900,2
|
|
20240823,144500,1078531600,27900,27900,27900,27900,0
|
|
20240823,144400,1078531600,27900,27900,27900,27900,40
|
|
20240823,144300,1077415600,27950,27950,27950,27950,50
|
|
20240823,144200,1076018100,27950,27950,27950,27950,20
|
|
20240823,144100,1075459100,27950,27950,27950,27950,0
|
|
20240823,144000,1075459100,27950,27950,27950,27950,92
|
|
20240823,143900,1072887700,27900,27900,27900,27900,2
|
|
20240823,143800,1072831900,27950,27950,27950,27950,0
|
|
20240823,143700,1072831900,27950,27950,27950,27950,0
|
|
20240823,143600,1072831900,27950,27950,27950,27950,144
|
|
20240823,143500,1068807100,27900,27900,27900,27900,58
|
|
20240823,143400,1067188900,27900,27900,27900,27900,2
|
|
20240823,143300,1067133100,27900,27900,27900,27900,37
|
|
20240823,143200,1066100800,27900,27850,27900,27850,62
|
|
20240823,143100,1064373900,27800,27800,27800,27800,13
|
|
20240823,143000,1064012500,27800,27800,27800,27800,20
|
|
20240823,142900,1063456500,27800,27800,27800,27800,14
|
|
20240823,142800,1063067300,27800,27800,27800,27800,123
|
|
20240823,142700,1059647900,27750,27750,27750,27750,14
|
|
20240823,142600,1059259400,27750,27750,27750,27750,13
|
|
20240823,142500,1058898650,27750,27750,27750,27750,0
|
|
20240823,142400,1058898650,27750,27800,27800,27750,18
|
|
20240823,142300,1058398950,27750,27800,27800,27750,336
|
|
20240823,142200,1049058800,27750,27800,27800,27750,30
|
|
20240823,142100,1048225500,27750,27750,27750,27750,13
|
|
20240823,142000,1047864750,27750,27750,27750,27750,0
|
|
20240823,141900,1047864750,27750,27750,27750,27750,54
|
|
20240823,141800,1046366250,27750,27750,27750,27750,14
|
|
20240823,141700,1045977750,27750,27750,27750,27750,13
|
|
20240823,141600,1045617000,27750,27750,27750,27750,14
|
|
20240823,141500,1045228500,27750,27750,27750,27750,4
|
|
20240823,141400,1045117500,27750,27750,27750,27750,13
|
|
20240823,141300,1044756750,27750,27750,27750,27750,14
|
|
20240823,141200,1044368250,27750,27750,27750,27750,37
|
|
20240823,141100,1043341500,27750,27750,27750,27750,0
|
|
20240823,141000,1043341500,27750,27750,27750,27750,707
|
|
20240823,140900,1023722250,27750,27750,27750,27750,38
|
|
20240823,140800,1022667750,27750,27800,27800,27750,114
|
|
20240823,140700,1019500750,27750,27750,27750,27750,13
|
|
20240823,140600,1019140000,27850,27750,27850,27750,21
|
|
20240823,140500,1018557150,27750,27800,27800,27750,123
|
|
20240823,140400,1015138450,27800,27800,27800,27800,49
|
|
20240823,140300,1013776250,27800,27800,27800,27800,28
|
|
20240823,140200,1012997850,27800,27800,27800,27800,14
|
|
20240823,140100,1012608650,27800,27800,27800,27800,38
|
|
20240823,140000,1011552250,27750,27800,27800,27750,14
|
|
20240823,135900,1011163700,27750,27750,27750,27750,14
|
|
20240823,135800,1010775200,27750,27750,27750,27750,33
|
|
20240823,135700,1009859450,27750,27750,27800,27750,33
|
|
20240823,135600,1008943450,27750,27750,27750,27750,818
|
|
20240823,135500,986243950,27750,27750,27750,27700,286
|
|
20240823,135400,978308100,27800,27800,27800,27800,19
|
|
20240823,135300,977779900,27800,27750,27800,27750,222
|
|
20240823,135200,971608950,27750,27750,27750,27750,14
|
|
20240823,135100,971220450,27750,27750,27750,27750,0
|
|
20240823,135000,971220450,27750,27800,27800,27750,15
|
|
20240823,134900,970804150,27800,27750,27800,27750,857
|
|
20240823,134800,947022350,27750,27750,27750,27750,203
|
|
20240823,134700,941389100,27750,27750,27750,27750,102
|
|
20240823,134600,938558600,27700,27800,27800,27700,633
|
|
20240823,134500,920975400,27800,27800,27800,27750,418
|
|
20240823,134400,909355700,27800,27900,27900,27800,151
|
|
20240823,134300,905148000,27900,27850,27900,27850,64
|
|
20240823,134200,903363100,27900,27900,27900,27900,100
|
|
20240823,134100,900573100,27800,27800,27800,27800,13
|
|
20240823,134000,900211700,27800,27900,27900,27800,18
|
|
20240823,133900,899710900,27900,27850,27900,27850,195
|
|
20240823,133800,894271150,27850,27850,27850,27850,14
|
|
20240823,133700,893881250,27800,27800,27800,27800,0
|
|
20240823,133600,893881250,27800,27850,27850,27800,34
|
|
20240823,133500,892935050,27800,27800,27800,27800,13
|
|
20240823,133400,892573650,27800,27800,27800,27800,14
|
|
20240823,133300,892184450,27850,27850,27850,27850,547
|
|
20240823,133200,876950500,27900,27900,27900,27900,20
|
|
20240823,133100,876392500,27850,27900,27950,27850,64
|
|
20240823,133000,874605600,27850,27850,27850,27850,13
|
|
20240823,132900,874243550,27850,27900,27900,27850,64
|
|
20240823,132800,872458900,27900,27900,27900,27900,165
|
|
20240823,132700,867855400,27850,27900,27900,27850,32
|
|
20240823,132600,866963250,27850,27850,27850,27850,48
|
|
20240823,132500,865626450,27800,27800,27800,27800,16
|
|
20240823,132400,865181650,27800,27800,27800,27800,14
|
|
20240823,132300,864792450,27800,27800,27800,27800,0
|
|
20240823,132200,864792450,27800,27800,27800,27800,125
|
|
20240823,132100,861317450,27800,27800,27800,27800,14
|
|
20240823,132000,860928250,27800,27800,27800,27800,24
|
|
20240823,131900,860261050,27800,27750,27800,27750,16
|
|
20240823,131800,859816900,27750,27750,27750,27750,0
|
|
20240823,131700,859816900,27750,27800,27800,27750,2424
|
|
20240823,131600,792474750,27800,27800,27800,27800,13
|
|
20240823,131500,792113350,27800,27800,27800,27800,14
|
|
20240823,131400,791724150,27900,27800,27900,27800,14
|
|
20240823,131300,791334850,27800,27800,27800,27800,0
|
|
20240823,131200,791334850,27800,27800,27800,27800,14
|
|
20240823,131100,790945650,27800,27800,27800,27800,13
|
|
20240823,131000,790584250,27900,27800,27900,27800,39
|
|
20240823,130900,789497550,27900,27800,27900,27800,17
|
|
20240823,130800,789024550,27900,27900,27900,27900,7
|
|
20240823,130700,788829250,27800,27800,27800,27800,14
|
|
20240823,130600,788440050,27900,27850,27900,27850,115
|
|
20240823,130500,785232300,27900,27900,27900,27800,34
|
|
20240823,130400,784285500,27900,27900,27900,27900,419
|
|
20240823,130300,772595400,27800,27850,27850,27800,48
|
|
20240823,130200,771259300,27800,27850,27850,27800,15
|
|
20240823,130100,770842200,27850,27850,27850,27850,58
|
|
20240823,130000,769226900,27800,27900,27900,27800,14
|
|
20240823,125900,768837600,27900,27850,27900,27850,740
|
|
20240823,125800,748228550,27800,27800,27800,27800,18
|
|
20240823,125700,747728150,27800,27800,27850,27800,30
|
|
20240823,125600,746894100,27800,27800,27800,27800,19
|
|
20240823,125500,746365900,27750,27750,27750,27750,14
|
|
20240823,125400,745977400,27800,27800,27800,27800,0
|
|
20240823,125300,745977400,27800,27850,27850,27800,27
|
|
20240823,125200,745226150,27850,27800,27850,27800,251
|
|
20240823,125100,738248300,27750,27800,27800,27750,30
|
|
20240823,125000,737414950,27800,27750,27800,27750,52
|
|
20240823,124900,735971900,27800,27800,27800,27800,10
|
|
20240823,124800,735693900,27750,27750,27750,27750,14
|
|
20240823,124700,735305400,27750,27750,27750,27750,14
|
|
20240823,124600,734916900,27750,27800,27800,27750,63
|
|
20240823,124500,733168600,27800,27700,27800,27700,16
|
|
20240823,124400,732725250,27750,27750,27750,27750,1
|
|
20240823,124300,732697500,27750,27800,27800,27750,26
|
|
20240823,124200,731975350,27800,27800,27800,27800,31
|
|
20240823,124100,731113550,27800,27750,27800,27750,238
|
|
20240823,124000,724497800,27750,27750,27750,27750,106
|
|
20240823,123900,721556300,27750,27750,27750,27750,15
|
|
20240823,123800,721140050,27700,27750,27750,27700,15
|
|
20240823,123700,720724500,27700,27700,27700,27700,13
|
|
20240823,123600,720364400,27750,27700,27800,27700,117
|
|
20240823,123500,717118300,27700,27700,27700,27700,0
|
|
20240823,123400,717118300,27700,27700,27700,27700,13
|
|
20240823,123300,716758200,27800,27700,27800,27700,16
|
|
20240823,123200,716314850,27750,27700,27750,27700,14
|
|
20240823,123100,715927000,27800,27700,27800,27700,176
|
|
20240823,123000,711035600,27700,27700,27700,27700,0
|
|
20240823,122900,711035600,27700,27800,27800,27700,15
|
|
20240823,122800,710619900,27700,27700,27700,27700,14
|
|
20240823,122700,710232100,27700,27700,27700,27700,13
|
|
20240823,122600,709872000,27700,27700,27700,27700,14
|
|
20240823,122500,709484200,27700,27700,27700,27700,0
|
|
20240823,122400,709484200,27700,27700,27800,27700,178
|
|
20240823,122300,704537200,27700,27700,27700,27700,14
|
|
20240823,122200,704149400,27700,27700,27700,27700,17
|
|
20240823,122100,703678500,27700,27700,27700,27700,0
|
|
20240823,122000,703678500,27700,27700,27700,27700,13
|
|
20240823,121900,703318400,27700,27800,27800,27700,15
|
|
20240823,121800,702902800,27700,27750,27750,27700,24
|
|
20240823,121700,702237950,27750,27650,27750,27650,15
|
|
20240823,121600,701823100,27650,27650,27650,27650,0
|
|
20240823,121500,701823100,27650,27650,27650,27650,13
|
|
20240823,121400,701463650,27650,27650,27650,27650,14
|
|
20240823,121300,701076550,27800,27650,27800,27650,50
|
|
20240823,121200,699690300,27750,27650,27750,27650,15
|
|
20240823,121100,699275450,27650,27650,27650,27650,33
|
|
20240823,121000,698363000,27650,27750,27750,27650,35
|
|
20240823,120900,697395150,27650,27650,27650,27650,64
|
|
20240823,120800,695625550,27650,27700,27700,27650,385
|
|
20240823,120700,684961750,27700,27700,27700,27700,23
|
|
20240823,120600,684324650,27700,27700,27700,27700,3
|
|
20240823,120500,684241550,27700,27750,27750,27700,15
|
|
20240823,120400,683826000,27700,27700,27700,27700,16
|
|
20240823,120300,683382800,27700,27750,27750,27700,15
|
|
20240823,120200,682967250,27700,27650,27700,27650,45
|
|
20240823,120100,681721400,27650,27650,27650,27650,0
|
|
20240823,120000,681721400,27650,27650,27650,27650,14
|
|
20240823,115900,681334300,27650,27650,27650,27650,13
|
|
20240823,115800,680974850,27750,27650,27750,27650,105
|
|
20240823,115700,678062500,27650,27650,27650,27650,0
|
|
20240823,115600,678062500,27650,27800,27800,27650,14
|
|
20240823,115500,677675250,27650,27650,27650,27650,15
|
|
20240823,115400,677260500,27650,27650,27650,27650,14
|
|
20240823,115300,676873400,27700,27700,27700,27700,243
|
|
20240823,115200,670142300,27700,27700,27700,27700,9
|
|
20240823,115100,669893000,27700,27700,27800,27700,284
|
|
20240823,115000,662026100,27700,27700,27700,27700,44
|
|
20240823,114900,660807300,27700,27800,27800,27650,26
|
|
20240823,114800,660087700,27800,27650,27800,27650,127
|
|
20240823,114700,656576000,27650,27650,27650,27650,200
|
|
20240823,114600,651046000,27650,27700,27700,27650,214
|
|
20240823,114500,645123900,27700,27700,27700,27700,13
|
|
20240823,114400,644763800,27850,27850,27850,27700,31
|
|
20240823,114300,643902550,27650,27650,27650,27650,13
|
|
20240823,114200,643543100,27700,27700,27700,27700,0
|
|
20240823,114100,643543100,27700,27700,27700,27700,23
|
|
20240823,114000,642906000,27650,27650,27650,27650,13
|
|
20240823,113900,642546550,27850,27650,27850,27650,15
|
|
20240823,113800,642131600,27650,27650,27650,27650,19
|
|
20240823,113700,641606250,27850,27850,27850,27850,11
|
|
20240823,113600,641299900,27650,27650,27650,27650,13
|
|
20240823,113500,640940450,27700,27700,27700,27700,18
|
|
20240823,113400,640441850,27650,27650,27650,27650,13
|
|
20240823,113300,640082400,27750,27750,27750,27750,15
|
|
20240823,113200,639666150,27650,27800,27800,27650,614
|
|
20240823,113100,622672800,27850,27850,27850,27850,6
|
|
20240823,113000,622505700,27850,27850,27850,27850,174
|
|
20240823,112900,617659800,27750,27750,27750,27750,13
|
|
20240823,112800,617299050,27750,27750,27750,27750,0
|
|
20240823,112700,617299050,27750,27750,27750,27750,14
|
|
20240823,112600,616910550,27750,27750,27750,27750,13
|
|
20240823,112500,616549800,27750,27900,27900,27750,17
|
|
20240823,112400,616077900,27750,27750,27750,27750,14
|
|
20240823,112300,615689400,27900,27900,27900,27900,1
|
|
20240823,112200,615661500,27900,27700,27900,27700,214
|
|
20240823,112100,609733500,27700,27700,27700,27700,14
|
|
20240823,112000,609345700,27700,27700,27700,27700,13
|
|
20240823,111900,608985600,27700,27700,27700,27700,14
|
|
20240823,111800,608597800,27850,27850,27850,27850,321
|
|
20240823,111700,599657950,27750,27750,27750,27750,13
|
|
20240823,111600,599297200,27700,27700,27700,27700,14
|
|
20240823,111500,598909400,27850,27700,27850,27700,14
|
|
20240823,111400,598521450,27700,27700,27700,27700,16
|
|
20240823,111300,598078250,27800,27750,27800,27750,181
|
|
20240823,111200,593055450,27800,27800,27800,27800,13
|
|
20240823,111100,592694050,27800,27850,27850,27800,16
|
|
20240823,111000,592249200,27800,27800,27800,27800,287
|
|
20240823,110900,584270600,27700,27700,27700,27700,0
|
|
20240823,110800,584270600,27700,27750,27750,27700,64
|
|
20240823,110700,582495250,27750,27750,27750,27750,57
|
|
20240823,110600,580913500,27700,27750,27750,27700,31
|
|
20240823,110500,580054650,27750,27750,27750,27750,5
|
|
20240823,110400,579915900,27750,27800,27800,27750,80
|
|
20240823,110300,577695650,27800,27700,27800,27700,75
|
|
20240823,110200,575618050,27700,27800,27800,27700,114
|
|
20240823,110100,572450250,27700,27700,27700,27700,14
|
|
20240823,110000,572062450,27850,27700,27850,27700,17
|
|
20240823,105900,571591100,27850,27850,27850,27850,1
|
|
20240823,105800,571563250,27700,27700,27700,27700,13
|
|
20240823,105700,571203150,27700,27700,27700,27700,14
|
|
20240823,105600,570815350,27850,27700,27850,27700,215
|
|
20240823,105500,564859700,27700,27700,27700,27700,64
|
|
20240823,105400,563086900,27700,27800,27800,27700,25
|
|
20240823,105300,562392200,27700,27750,27750,27700,73
|
|
20240823,105200,560367150,27750,27900,27900,27750,157
|
|
20240823,105100,556010250,27700,27700,27700,27700,21
|
|
20240823,105000,555428550,27700,27700,27700,27700,11
|
|
20240823,104900,555123850,27700,27800,27900,27700,117
|
|
20240823,104800,551873800,27850,27900,27900,27850,152
|
|
20240823,104700,547633750,27900,28000,28000,27900,65
|
|
20240823,104600,545815050,28000,27900,28100,27900,375
|
|
20240823,104500,535295850,28000,27950,28100,27900,549
|
|
20240823,104400,519901800,27950,27950,27950,27950,3
|
|
20240823,104300,519817950,27900,28050,28050,27900,15
|
|
20240823,104200,519399300,28050,27850,28050,27850,1406
|
|
20240823,104100,480059650,27900,27850,27900,27850,127
|
|
20240823,104000,476517050,27900,27900,27900,27900,287
|
|
20240823,103900,468509750,27900,27800,27900,27800,863
|
|
20240823,103800,444463500,27700,27800,27800,27700,231
|
|
20240823,103700,438043000,27800,27800,27800,27700,115
|
|
20240823,103600,434847400,27800,27550,27800,27550,819
|
|
20240823,103500,412131050,27700,27700,27700,27700,1
|
|
20240823,103400,412103350,27550,27550,27550,27550,14
|
|
20240823,103300,411717650,27600,27600,27600,27600,195
|
|
20240823,103200,406335650,27550,27550,27550,27550,14
|
|
20240823,103100,405949950,27550,27550,27550,27550,13
|
|
20240823,103000,405591800,27600,27600,27700,27600,1201
|
|
20240823,102900,372444100,27600,27600,27600,27600,19
|
|
20240823,102800,371919700,27600,27600,27600,27600,13
|
|
20240823,102700,371560900,27550,27600,27600,27550,64
|
|
20240823,102600,369795200,27750,27750,27750,27750,1
|
|
20240823,102500,369767450,27600,27700,27700,27600,287
|
|
20240823,102400,361819200,27600,27600,27600,27600,13
|
|
20240823,102300,361460400,27700,27600,27700,27600,108
|
|
20240823,102200,358479500,27550,27550,27550,27550,13
|
|
20240823,102100,358121350,27550,27600,27600,27550,35
|
|
20240823,102000,357155400,27600,27600,27600,27600,14
|
|
20240823,101900,356769000,27600,27700,27700,27600,134
|
|
20240823,101800,353070500,27600,27600,27600,27600,14
|
|
20240823,101700,352684100,27650,27650,27700,27650,194
|
|
20240823,101600,347318200,27700,27700,27700,27700,1
|
|
20240823,101500,347290500,27650,27650,27650,27650,28
|
|
20240823,101400,346516300,27650,27650,27650,27650,13
|
|
20240823,101300,346156850,27700,27600,27700,27600,16
|
|
20240823,101200,345715050,27600,27600,27600,27600,14
|
|
20240823,101100,345328650,27700,27600,27700,27600,45
|
|
20240823,101000,344086550,27600,27600,27600,27600,13
|
|
20240823,100900,343727750,27700,27600,27700,27600,16
|
|
20240823,100800,343285950,27600,27600,27600,27600,13
|
|
20240823,100700,342927150,27700,27600,27700,27600,716
|
|
20240823,100600,323145600,27600,27600,27600,27600,4
|
|
20240823,100500,323035200,27600,27700,27700,27600,71
|
|
20240823,100400,321069800,27700,27600,27700,27600,15
|
|
20240823,100300,320655700,27600,27600,27600,27600,13
|
|
20240823,100200,320296900,27700,27700,27700,27700,3
|
|
20240823,100100,320213800,27600,27650,27650,27600,30
|
|
20240823,100000,319385500,27600,27600,27600,27550,116
|
|
20240823,095900,316184550,27550,27600,27600,27550,238
|
|
20240823,095800,309626150,27550,27550,27550,27550,14
|
|
20240823,095700,309240450,27650,27550,27650,27550,12
|
|
20240823,095600,308909750,27550,27550,27550,27550,14
|
|
20240823,095500,308524050,27550,27550,27550,27550,74
|
|
20240823,095400,306485350,27550,27550,27550,27550,562
|
|
20240823,095300,291002250,27550,27700,27700,27550,1143
|
|
20240823,095200,259458600,27650,27600,27650,27600,21
|
|
20240823,095100,258878000,27600,27700,27700,27600,1552
|
|
20240823,095000,215914550,27700,27700,27700,27700,14
|
|
20240823,094900,215526750,27700,27700,27700,27700,23
|
|
20240823,094800,214889650,27700,27700,27700,27700,14
|
|
20240823,094700,214501850,27750,27700,27750,27700,43
|
|
20240823,094600,213309600,27700,27700,27700,27700,23
|
|
20240823,094500,212672500,27700,27750,27750,27700,55
|
|
20240823,094400,211148950,27750,27700,27750,27650,19
|
|
20240823,094300,210622650,27700,27700,27700,27700,6
|
|
20240823,094200,210456450,27650,27650,27650,27650,49
|
|
20240823,094100,209101600,27650,27700,27700,27650,137
|
|
20240823,094000,205311050,27650,27650,27650,27650,13
|
|
20240823,093900,204951600,27700,27700,27700,27700,8
|
|
20240823,093800,204730000,27700,27700,27700,27700,62
|
|
20240823,093700,203012600,27650,27700,27700,27650,121
|
|
20240823,093600,199661550,27700,27700,27700,27650,17
|
|
20240823,093500,199191350,27700,27650,27700,27650,14
|
|
20240823,093400,198804200,27650,27650,27650,27650,15
|
|
20240823,093300,198389450,27650,27650,27650,27650,7
|
|
20240823,093200,198195900,27650,27650,27650,27650,43
|
|
20240823,093100,197006950,27650,27650,27650,27650,103
|
|
20240823,093000,194159000,27650,27650,27650,27600,75
|
|
20240823,092900,192087150,27600,27550,27600,27550,49
|
|
20240823,092800,190735450,27550,27550,27550,27550,0
|
|
20240823,092700,190735450,27550,27650,27650,27550,66
|
|
20240823,092600,188911950,27600,27600,27600,27600,13
|
|
20240823,092500,188553150,27600,27550,27600,27550,136
|
|
20240823,092400,184799600,27550,27550,27550,27550,13
|
|
20240823,092300,184441450,27600,27600,27600,27600,0
|
|
20240823,092200,184441450,27600,27600,27600,27600,499
|
|
20240823,092100,170669050,27550,27600,27600,27550,63
|
|
20240823,092000,168930900,27550,27550,27550,27550,14
|
|
20240823,091900,168545200,27550,27550,27550,27550,503
|
|
20240823,091800,154687550,27550,27650,27650,27550,15
|
|
20240823,091700,154274100,27650,27550,27650,27550,297
|
|
20240823,091600,146087850,27550,27550,27550,27550,13
|
|
20240823,091500,145729700,27600,27600,27600,27600,524
|
|
20240823,091400,131267300,27600,27600,27600,27600,11
|
|
20240823,091300,130963700,27600,27600,27600,27600,14
|
|
20240823,091200,130577300,27700,27700,27700,27600,21
|
|
20240823,091100,129996900,27700,27600,27700,27600,153
|
|
20240823,091000,125760200,27600,27600,27650,27600,43
|
|
20240823,090900,124573350,27650,27650,27650,27650,122
|
|
20240823,090800,121200050,27650,27650,27700,27650,49
|
|
20240823,090700,119843500,27650,27700,27700,27600,20
|
|
20240823,090600,119291000,27700,27650,27700,27600,754
|
|
20240823,090500,98412350,27600,27450,27600,27450,237
|
|
20240823,090400,91873100,27600,27450,27600,27450,610
|
|
20240823,090300,75053550,27450,27500,27500,27450,100
|
|
20240823,090200,72304250,27400,27500,27500,27400,27
|
|
20240823,090100,71563050,27500,27450,27500,27400,247
|
|
20240823,090000,64774550,27500,27300,27600,27300,2347
|