617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240821,191400,668388250,23350,23350,23350,23350,793
|
|
20240821,191300,668388250,23350,23350,23350,23350,0
|
|
20240821,191200,668388250,23350,23350,23350,23350,0
|
|
20240821,191100,668388250,23350,23350,23350,23350,0
|
|
20240821,191000,668388250,23350,23350,23350,23350,0
|
|
20240821,190900,668388250,23350,23350,23350,23350,0
|
|
20240821,190800,668388250,23350,23350,23350,23350,0
|
|
20240821,190700,668388250,23350,23350,23350,23350,0
|
|
20240821,190600,668388250,23350,23350,23350,23350,0
|
|
20240821,190500,668388250,23350,23350,23350,23350,0
|
|
20240821,190400,668388250,23350,23350,23350,23350,0
|
|
20240821,190300,668388250,23350,23350,23350,23350,0
|
|
20240821,190200,668388250,23350,23350,23350,23350,0
|
|
20240821,190100,668388250,23350,23350,23350,23350,0
|
|
20240821,190000,668388250,23350,23350,23350,23350,0
|
|
20240821,185900,668388250,23350,23350,23350,23350,0
|
|
20240821,185800,668388250,23350,23350,23350,23350,0
|
|
20240821,185700,668388250,23350,23350,23350,23350,0
|
|
20240821,185600,668388250,23350,23350,23350,23350,0
|
|
20240821,185500,668388250,23350,23350,23350,23350,0
|
|
20240821,185400,668388250,23350,23350,23350,23350,0
|
|
20240821,185300,668388250,23350,23350,23350,23350,0
|
|
20240821,185200,668388250,23350,23350,23350,23350,0
|
|
20240821,185100,668388250,23350,23350,23350,23350,0
|
|
20240821,185000,668388250,23350,23350,23350,23350,0
|
|
20240821,184900,668388250,23350,23350,23350,23350,0
|
|
20240821,184800,668388250,23350,23350,23350,23350,0
|
|
20240821,184700,668388250,23350,23350,23350,23350,0
|
|
20240821,184600,668388250,23350,23350,23350,23350,0
|
|
20240821,184500,668388250,23350,23350,23350,23350,0
|
|
20240821,184400,668388250,23350,23350,23350,23350,793
|
|
20240821,184300,668388250,23350,23350,23350,23350,0
|
|
20240821,184200,668388250,23350,23350,23350,23350,0
|
|
20240821,184100,668388250,23350,23350,23350,23350,0
|
|
20240821,184000,668388250,23350,23350,23350,23350,0
|
|
20240821,183900,668388250,23350,23350,23350,23350,0
|
|
20240821,183800,668388250,23350,23350,23350,23350,0
|
|
20240821,183700,668388250,23350,23350,23350,23350,0
|
|
20240821,183600,668388250,23350,23350,23350,23350,0
|
|
20240821,183500,668388250,23350,23350,23350,23350,0
|
|
20240821,183400,668388250,23350,23350,23350,23350,0
|
|
20240821,183300,668388250,23350,23350,23350,23350,0
|
|
20240821,183200,668388250,23350,23350,23350,23350,0
|
|
20240821,183100,668388250,23350,23350,23350,23350,0
|
|
20240821,183000,668388250,23350,23350,23350,23350,0
|
|
20240821,182900,668388250,23350,23350,23350,23350,0
|
|
20240821,182800,668388250,23350,23350,23350,23350,0
|
|
20240821,182700,668388250,23350,23350,23350,23350,0
|
|
20240821,182600,668388250,23350,23350,23350,23350,0
|
|
20240821,182500,668388250,23350,23350,23350,23350,0
|
|
20240821,182400,668388250,23350,23350,23350,23350,0
|
|
20240821,182300,668388250,23350,23350,23350,23350,0
|
|
20240821,182200,668388250,23350,23350,23350,23350,0
|
|
20240821,182100,668388250,23350,23350,23350,23350,0
|
|
20240821,182000,668388250,23350,23350,23350,23350,0
|
|
20240821,181900,668388250,23350,23350,23350,23350,0
|
|
20240821,181800,668388250,23350,23350,23350,23350,0
|
|
20240821,181700,668388250,23350,23350,23350,23350,0
|
|
20240821,181600,668388250,23350,23350,23350,23350,0
|
|
20240821,181500,668388250,23350,23350,23350,23350,0
|
|
20240821,181400,668388250,23350,23350,23350,23350,793
|
|
20240821,181300,668388250,23350,23350,23350,23350,0
|
|
20240821,181200,668388250,23350,23350,23350,23350,0
|
|
20240821,181100,668388250,23350,23350,23350,23350,0
|
|
20240821,181000,668388250,23350,23350,23350,23350,0
|
|
20240821,180900,668388250,23350,23350,23350,23350,0
|
|
20240821,180800,668388250,23350,23350,23350,23350,0
|
|
20240821,180700,668388250,23350,23350,23350,23350,0
|
|
20240821,180600,668388250,23350,23350,23350,23350,0
|
|
20240821,180500,668388250,23350,23350,23350,23350,0
|
|
20240821,180400,668388250,23350,23350,23350,23350,0
|
|
20240821,180300,668388250,23350,23350,23350,23350,0
|
|
20240821,180200,668388250,23350,23350,23350,23350,0
|
|
20240821,180100,668388250,23350,23350,23350,23350,0
|
|
20240821,180000,668388250,23350,23350,23350,23350,0
|
|
20240821,175900,668388250,23350,23350,23350,23350,0
|
|
20240821,175800,668388250,23350,23350,23350,23350,0
|
|
20240821,175700,668388250,23350,23350,23350,23350,0
|
|
20240821,175600,668388250,23350,23350,23350,23350,0
|
|
20240821,175500,668388250,23350,23350,23350,23350,0
|
|
20240821,175400,668388250,23350,23350,23350,23350,0
|
|
20240821,175300,668388250,23350,23350,23350,23350,0
|
|
20240821,175200,668388250,23350,23350,23350,23350,0
|
|
20240821,175100,668388250,23350,23350,23350,23350,0
|
|
20240821,175000,668388250,23350,23350,23350,23350,0
|
|
20240821,174900,668388250,23350,23350,23350,23350,0
|
|
20240821,174800,668388250,23350,23350,23350,23350,0
|
|
20240821,174700,668388250,23350,23350,23350,23350,0
|
|
20240821,174600,668388250,23350,23350,23350,23350,0
|
|
20240821,174500,668388250,23350,23350,23350,23350,0
|
|
20240821,174400,668388250,23350,23350,23350,23350,793
|
|
20240821,174300,668388250,23350,23350,23350,23350,0
|
|
20240821,174200,668388250,23350,23350,23350,23350,0
|
|
20240821,174100,668388250,23350,23350,23350,23350,0
|
|
20240821,174000,668388250,23350,23350,23350,23350,0
|
|
20240821,173900,668388250,23350,23350,23350,23350,0
|
|
20240821,173800,668388250,23350,23350,23350,23350,0
|
|
20240821,173700,668388250,23350,23350,23350,23350,0
|
|
20240821,173600,668388250,23350,23350,23350,23350,0
|
|
20240821,173500,668388250,23350,23350,23350,23350,0
|
|
20240821,173400,668388250,23350,23350,23350,23350,0
|
|
20240821,173300,668388250,23350,23350,23350,23350,0
|
|
20240821,173200,668388250,23350,23350,23350,23350,0
|
|
20240821,173100,668388250,23350,23350,23350,23350,0
|
|
20240821,173000,668388250,23350,23350,23350,23350,0
|
|
20240821,172900,668388250,23350,23350,23350,23350,0
|
|
20240821,172800,668388250,23350,23350,23350,23350,0
|
|
20240821,172700,668388250,23350,23350,23350,23350,0
|
|
20240821,172600,668388250,23350,23350,23350,23350,0
|
|
20240821,172500,668388250,23350,23350,23350,23350,0
|
|
20240821,172400,668388250,23350,23350,23350,23350,0
|
|
20240821,172300,668388250,23350,23350,23350,23350,0
|
|
20240821,172200,668388250,23350,23350,23350,23350,0
|
|
20240821,172100,668388250,23350,23350,23350,23350,0
|
|
20240821,172000,668388250,23350,23350,23350,23350,0
|
|
20240821,171900,668388250,23350,23350,23350,23350,0
|
|
20240821,171800,668388250,23350,23350,23350,23350,0
|
|
20240821,171700,668388250,23350,23350,23350,23350,0
|
|
20240821,171600,668388250,23350,23350,23350,23350,0
|
|
20240821,171500,668388250,23350,23350,23350,23350,0
|
|
20240821,171400,668388250,23350,23350,23350,23350,793
|
|
20240821,171300,668388250,23350,23350,23350,23350,0
|
|
20240821,171200,668388250,23350,23350,23350,23350,0
|
|
20240821,171100,668388250,23350,23350,23350,23350,0
|
|
20240821,171000,668388250,23350,23350,23350,23350,0
|
|
20240821,170900,668388250,23350,23350,23350,23350,0
|
|
20240821,170800,668388250,23350,23350,23350,23350,0
|
|
20240821,170700,668388250,23350,23350,23350,23350,0
|
|
20240821,170600,668388250,23350,23350,23350,23350,0
|
|
20240821,170500,668388250,23350,23350,23350,23350,0
|
|
20240821,170400,668388250,23350,23350,23350,23350,0
|
|
20240821,170300,668388250,23350,23350,23350,23350,0
|
|
20240821,170200,668388250,23350,23350,23350,23350,0
|
|
20240821,170100,668388250,23350,23350,23350,23350,0
|
|
20240821,170000,668388250,23350,23350,23350,23350,0
|
|
20240821,165900,668388250,23350,23350,23350,23350,0
|
|
20240821,165800,668388250,23350,23350,23350,23350,0
|
|
20240821,165700,668388250,23350,23350,23350,23350,0
|
|
20240821,165600,668388250,23350,23350,23350,23350,0
|
|
20240821,165500,668388250,23350,23350,23350,23350,0
|
|
20240821,165400,668388250,23350,23350,23350,23350,0
|
|
20240821,165300,668388250,23350,23350,23350,23350,0
|
|
20240821,165200,668388250,23350,23350,23350,23350,0
|
|
20240821,165100,668388250,23350,23350,23350,23350,0
|
|
20240821,165000,668388250,23350,23350,23350,23350,0
|
|
20240821,164900,668388250,23350,23350,23350,23350,0
|
|
20240821,164800,668388250,23350,23350,23350,23350,0
|
|
20240821,164700,668388250,23350,23350,23350,23350,0
|
|
20240821,164600,668388250,23350,23350,23350,23350,0
|
|
20240821,164500,668388250,23350,23350,23350,23350,0
|
|
20240821,164400,668388250,23350,23350,23350,23350,793
|
|
20240821,164300,668388250,23350,23350,23350,23350,0
|
|
20240821,164200,668388250,23350,23350,23350,23350,0
|
|
20240821,164100,668388250,23350,23350,23350,23350,0
|
|
20240821,164000,668388250,23350,23350,23350,23350,0
|
|
20240821,163900,668388250,23350,23350,23350,23350,0
|
|
20240821,163800,668388250,23350,23350,23350,23350,0
|
|
20240821,163700,668388250,23350,23350,23350,23350,0
|
|
20240821,163600,668388250,23350,23350,23350,23350,0
|
|
20240821,163500,668388250,23350,23350,23350,23350,0
|
|
20240821,163400,668388250,23350,23350,23350,23350,0
|
|
20240821,163300,668388250,23350,23350,23350,23350,0
|
|
20240821,163200,668388250,23350,23350,23350,23350,0
|
|
20240821,163100,668388250,23350,23350,23350,23350,0
|
|
20240821,163000,668388250,23350,23350,23350,23350,0
|
|
20240821,162900,668388250,23350,23350,23350,23350,0
|
|
20240821,162800,668388250,23350,23350,23350,23350,0
|
|
20240821,162700,668388250,23350,23350,23350,23350,0
|
|
20240821,162600,668388250,23350,23350,23350,23350,0
|
|
20240821,162500,668388250,23350,23350,23350,23350,0
|
|
20240821,162400,668388250,23350,23350,23350,23350,0
|
|
20240821,162300,668388250,23350,23350,23350,23350,0
|
|
20240821,162200,668388250,23350,23350,23350,23350,0
|
|
20240821,162100,668388250,23350,23350,23350,23350,0
|
|
20240821,162000,668388250,23350,23350,23350,23350,0
|
|
20240821,161900,668388250,23350,23350,23350,23350,0
|
|
20240821,161800,668388250,23350,23350,23350,23350,0
|
|
20240821,161700,668388250,23350,23350,23350,23350,0
|
|
20240821,161600,668388250,23350,23350,23350,23350,0
|
|
20240821,161500,668388250,23350,23350,23350,23350,0
|
|
20240821,161400,668388250,23350,23350,23350,23350,793
|
|
20240821,161300,668388250,23350,23350,23350,23350,0
|
|
20240821,161200,668388250,23350,23350,23350,23350,0
|
|
20240821,161100,668388250,23350,23350,23350,23350,0
|
|
20240821,161000,668388250,23350,23350,23350,23350,0
|
|
20240821,160900,668388250,23350,23350,23350,23350,0
|
|
20240821,160800,668388250,23350,23350,23350,23350,0
|
|
20240821,160700,668388250,23350,23350,23350,23350,0
|
|
20240821,160600,668388250,23350,23350,23350,23350,0
|
|
20240821,160500,668388250,23350,23350,23350,23350,0
|
|
20240821,160400,668388250,23350,23350,23350,23350,0
|
|
20240821,160300,668388250,23350,23350,23350,23350,0
|
|
20240821,160200,668388250,23350,23350,23350,23350,0
|
|
20240821,160100,668388250,23350,23350,23350,23350,0
|
|
20240821,160000,668388250,23350,23350,23350,23350,0
|
|
20240821,155900,668388250,23350,23350,23350,23350,0
|
|
20240821,155800,668388250,23350,23350,23350,23350,0
|
|
20240821,155700,668388250,23350,23350,23350,23350,0
|
|
20240821,155600,668388250,23350,23350,23350,23350,0
|
|
20240821,155500,668388250,23350,23350,23350,23350,0
|
|
20240821,155400,668388250,23350,23350,23350,23350,0
|
|
20240821,155300,668388250,23350,23350,23350,23350,0
|
|
20240821,155200,668388250,23350,23350,23350,23350,0
|
|
20240821,155100,668388250,23350,23350,23350,23350,0
|
|
20240821,155000,668388250,23350,23350,23350,23350,0
|
|
20240821,154900,668388250,23350,23350,23350,23350,0
|
|
20240821,154800,668388250,23350,23350,23350,23350,0
|
|
20240821,154700,668388250,23350,23350,23350,23350,0
|
|
20240821,154600,668388250,23350,23350,23350,23350,0
|
|
20240821,154500,668388250,23350,23350,23350,23350,0
|
|
20240821,154400,668388250,23350,23350,23350,23350,793
|
|
20240821,154300,668388250,23350,23350,23350,23350,0
|
|
20240821,154200,668388250,23350,23350,23350,23350,0
|
|
20240821,154100,668388250,23350,23350,23350,23350,0
|
|
20240821,154000,668388250,23350,23350,23350,23350,0
|
|
20240821,153900,668388250,23350,23350,23350,23350,0
|
|
20240821,153800,668388250,23350,23350,23350,23350,0
|
|
20240821,153700,668388250,23350,23350,23350,23350,0
|
|
20240821,153600,668388250,23350,23350,23350,23350,0
|
|
20240821,153500,668388250,23350,23350,23350,23350,0
|
|
20240821,153400,668388250,23350,23350,23350,23350,0
|
|
20240821,153300,668388250,23350,23350,23350,23350,0
|
|
20240821,153200,668388250,23350,23350,23350,23350,0
|
|
20240821,153100,668388250,23350,23350,23350,23350,0
|
|
20240821,153000,668388250,23350,23350,23350,23350,793
|
|
20240821,152900,649871700,23450,23450,23450,23450,0
|
|
20240821,152800,649871700,23450,23450,23450,23450,0
|
|
20240821,152700,649871700,23450,23450,23450,23450,0
|
|
20240821,152600,649871700,23450,23450,23450,23450,0
|
|
20240821,152500,649871700,23450,23450,23450,23450,0
|
|
20240821,152400,649871700,23450,23450,23450,23450,0
|
|
20240821,152300,649871700,23450,23450,23450,23450,0
|
|
20240821,152200,649871700,23450,23450,23450,23450,0
|
|
20240821,152100,649871700,23450,23450,23450,23450,0
|
|
20240821,152000,649871700,23450,23450,23450,23450,0
|
|
20240821,151900,649871700,23450,23400,23450,23400,72
|
|
20240821,151800,648186300,23400,23400,23400,23400,42
|
|
20240821,151700,647203500,23450,23400,23450,23400,39
|
|
20240821,151600,646289250,23450,23450,23450,23450,61
|
|
20240821,151500,644858800,23400,23400,23400,23400,4
|
|
20240821,151400,644765200,23400,23450,23450,23400,122
|
|
20240821,151300,641905300,23400,23400,23400,23400,0
|
|
20240821,151200,641905300,23400,23400,23400,23400,0
|
|
20240821,151100,641905300,23400,23400,23400,23400,0
|
|
20240821,151000,641905300,23400,23400,23400,23400,0
|
|
20240821,150900,641905300,23400,23400,23400,23400,1
|
|
20240821,150800,641881900,23400,23500,23500,23400,6
|
|
20240821,150700,641741000,23400,23400,23400,23400,0
|
|
20240821,150600,641741000,23400,23400,23400,23400,13
|
|
20240821,150500,641436800,23400,23400,23400,23400,0
|
|
20240821,150400,641436800,23400,23400,23400,23400,0
|
|
20240821,150300,641436800,23400,23400,23400,23400,13
|
|
20240821,150200,641132600,23500,23500,23500,23500,0
|
|
20240821,150100,641132600,23500,23500,23500,23500,0
|
|
20240821,150000,641132600,23500,23500,23500,23500,0
|
|
20240821,145900,641132600,23500,23500,23500,23500,0
|
|
20240821,145800,641132600,23500,23500,23500,23500,0
|
|
20240821,145700,641132600,23500,23500,23500,23500,1
|
|
20240821,145600,641109100,23350,23350,23350,23350,0
|
|
20240821,145500,641109100,23350,23400,23400,23350,100
|
|
20240821,145400,638773500,23400,23400,23400,23400,24
|
|
20240821,145300,638211900,23400,23400,23400,23400,154
|
|
20240821,145200,634608300,23400,23400,23400,23400,229
|
|
20240821,145100,629249700,23400,23450,23450,23400,230
|
|
20240821,145000,623867450,23450,23450,23450,23450,27
|
|
20240821,144900,623234300,23450,23450,23450,23450,0
|
|
20240821,144800,623234300,23450,23450,23450,23450,0
|
|
20240821,144700,623234300,23450,23450,23450,23450,1
|
|
20240821,144600,623210850,23450,23450,23450,23450,0
|
|
20240821,144500,623210850,23450,23450,23450,23450,50
|
|
20240821,144400,622038350,23450,23450,23450,23450,32
|
|
20240821,144300,621287950,23450,23450,23450,23450,14
|
|
20240821,144200,620959650,23450,23450,23450,23450,19
|
|
20240821,144100,620514100,23450,23450,23450,23450,1
|
|
20240821,144000,620490650,23450,23450,23450,23450,30
|
|
20240821,143900,619787150,23450,23450,23450,23450,0
|
|
20240821,143800,619787150,23450,23450,23450,23450,1
|
|
20240821,143700,619763700,23450,23450,23450,23450,1
|
|
20240821,143600,619740250,23450,23450,23450,23450,1
|
|
20240821,143500,619716800,23450,23450,23450,23450,1
|
|
20240821,143400,619693350,23450,23450,23450,23450,2
|
|
20240821,143300,619646450,23400,23400,23400,23400,1
|
|
20240821,143200,619623050,23450,23450,23450,23450,0
|
|
20240821,143100,619623050,23450,23400,23450,23400,22
|
|
20240821,143000,619107200,23400,23400,23400,23400,1
|
|
20240821,142900,619083800,23400,23400,23400,23400,101
|
|
20240821,142800,616720400,23400,23400,23400,23400,1
|
|
20240821,142700,616697000,23400,23400,23400,23400,1
|
|
20240821,142600,616673600,23450,23450,23450,23450,0
|
|
20240821,142500,616673600,23450,23450,23450,23450,0
|
|
20240821,142400,616673600,23450,23500,23500,23400,61
|
|
20240821,142300,615244400,23500,23500,23500,23500,1
|
|
20240821,142200,615220900,23500,23450,23500,23450,5
|
|
20240821,142100,615103450,23450,23450,23450,23450,2
|
|
20240821,142000,615056550,23500,23500,23500,23500,0
|
|
20240821,141900,615056550,23500,23500,23500,23500,1
|
|
20240821,141800,615033050,23500,23500,23500,23500,11
|
|
20240821,141700,614774550,23500,23500,23500,23500,0
|
|
20240821,141600,614774550,23500,23500,23500,23500,0
|
|
20240821,141500,614774550,23500,23500,23500,23500,4
|
|
20240821,141400,614680550,23500,23500,23500,23500,0
|
|
20240821,141300,614680550,23500,23500,23500,23500,0
|
|
20240821,141200,614680550,23500,23500,23500,23500,1
|
|
20240821,141100,614657050,23500,23500,23500,23500,50
|
|
20240821,141000,613482050,23500,23500,23500,23500,0
|
|
20240821,140900,613482050,23500,23500,23500,23500,0
|
|
20240821,140800,613482050,23500,23500,23500,23500,0
|
|
20240821,140700,613482050,23500,23500,23500,23500,0
|
|
20240821,140600,613482050,23500,23500,23500,23500,0
|
|
20240821,140500,613482050,23500,23400,23500,23400,22
|
|
20240821,140400,612967050,23500,23500,23500,23500,0
|
|
20240821,140300,612967050,23500,23500,23500,23500,0
|
|
20240821,140200,612967050,23500,23500,23500,23500,0
|
|
20240821,140100,612967050,23500,23500,23500,23500,4
|
|
20240821,140000,612873050,23400,23400,23400,23400,0
|
|
20240821,135900,612873050,23400,23400,23400,23400,0
|
|
20240821,135800,612873050,23400,23400,23400,23400,0
|
|
20240821,135700,612873050,23400,23400,23400,23400,8
|
|
20240821,135600,612685850,23400,23400,23400,23400,0
|
|
20240821,135500,612685850,23400,23400,23400,23400,0
|
|
20240821,135400,612685850,23400,23400,23400,23400,1
|
|
20240821,135300,612662450,23350,23350,23350,23350,0
|
|
20240821,135200,612662450,23350,23350,23350,23350,0
|
|
20240821,135100,612662450,23350,23350,23350,23350,0
|
|
20240821,135000,612662450,23350,23350,23350,23350,0
|
|
20240821,134900,612662450,23350,23350,23350,23350,0
|
|
20240821,134800,612662450,23350,23350,23350,23350,0
|
|
20240821,134700,612662450,23350,23350,23350,23350,0
|
|
20240821,134600,612662450,23350,23350,23350,23350,0
|
|
20240821,134500,612662450,23350,23350,23350,23350,0
|
|
20240821,134400,612662450,23350,23350,23350,23350,0
|
|
20240821,134300,612662450,23350,23350,23350,23350,0
|
|
20240821,134200,612662450,23350,23350,23350,23350,0
|
|
20240821,134100,612662450,23350,23350,23350,23350,0
|
|
20240821,134000,612662450,23350,23350,23350,23350,0
|
|
20240821,133900,612662450,23350,23350,23350,23350,0
|
|
20240821,133800,612662450,23350,23350,23350,23350,0
|
|
20240821,133700,612662450,23350,23350,23350,23350,0
|
|
20240821,133600,612662450,23350,23400,23400,23350,300
|
|
20240821,133500,605657050,23500,23500,23500,23500,0
|
|
20240821,133400,605657050,23500,23500,23500,23500,0
|
|
20240821,133300,605657050,23500,23500,23500,23500,5
|
|
20240821,133200,605539550,23350,23350,23350,23350,0
|
|
20240821,133100,605539550,23350,23350,23350,23350,0
|
|
20240821,133000,605539550,23350,23350,23350,23350,0
|
|
20240821,132900,605539550,23350,23350,23350,23350,0
|
|
20240821,132800,605539550,23350,23350,23350,23350,38
|
|
20240821,132700,604652250,23400,23500,23500,23400,31
|
|
20240821,132600,603925850,23500,23400,23500,23400,167
|
|
20240821,132500,600007300,23400,23400,23400,23400,35
|
|
20240821,132400,599188300,23400,23400,23400,23400,23
|
|
20240821,132300,598650100,23400,23400,23400,23400,34
|
|
20240821,132200,597854500,23400,23450,23450,23400,60
|
|
20240821,132100,596448700,23450,23400,23500,23350,614
|
|
20240821,132000,582081950,23400,23400,23400,23400,29
|
|
20240821,131900,581403350,23400,23400,23400,23400,29
|
|
20240821,131800,580724750,23400,23400,23400,23400,32
|
|
20240821,131700,579975950,23400,23400,23400,23400,26
|
|
20240821,131600,579367550,23400,23400,23400,23400,58
|
|
20240821,131500,578010350,23400,23450,23450,23400,61
|
|
20240821,131400,576581750,23400,23400,23400,23400,66
|
|
20240821,131300,575037350,23400,23400,23400,23400,37
|
|
20240821,131200,574171550,23400,23400,23450,23400,53
|
|
20240821,131100,572931200,23400,23400,23400,23400,29
|
|
20240821,131000,572252600,23400,23400,23400,23400,31
|
|
20240821,130900,571527200,23400,23400,23400,23400,27
|
|
20240821,130800,570895400,23450,23500,23500,23450,90
|
|
20240821,130700,568780750,23500,23500,23500,23500,0
|
|
20240821,130600,568780750,23500,23500,23500,23500,0
|
|
20240821,130500,568780750,23500,23500,23500,23500,0
|
|
20240821,130400,568780750,23500,23500,23500,23500,0
|
|
20240821,130300,568780750,23500,23500,23500,23500,32
|
|
20240821,130200,568028750,23550,23550,23550,23550,102
|
|
20240821,130100,565626650,23550,23550,23550,23550,1
|
|
20240821,130000,565603100,23500,23500,23500,23500,2
|
|
20240821,125900,565556100,23550,23550,23550,23550,0
|
|
20240821,125800,565556100,23550,23550,23550,23550,0
|
|
20240821,125700,565556100,23550,23550,23550,23550,4
|
|
20240821,125600,565461900,23550,23550,23550,23550,0
|
|
20240821,125500,565461900,23550,23550,23550,23550,3
|
|
20240821,125400,565391250,23550,23550,23550,23550,0
|
|
20240821,125300,565391250,23550,23550,23550,23550,18
|
|
20240821,125200,564967350,23550,23550,23550,23550,0
|
|
20240821,125100,564967350,23550,23550,23550,23550,0
|
|
20240821,125000,564967350,23550,23550,23550,23550,6
|
|
20240821,124900,564826050,23500,23500,23500,23500,0
|
|
20240821,124800,564826050,23500,23500,23500,23500,0
|
|
20240821,124700,564826050,23500,23500,23500,23500,0
|
|
20240821,124600,564826050,23500,23500,23500,23500,7
|
|
20240821,124500,564661550,23500,23450,23500,23450,12
|
|
20240821,124400,564379800,23500,23500,23500,23500,0
|
|
20240821,124300,564379800,23500,23450,23500,23450,6
|
|
20240821,124200,564238900,23450,23450,23450,23450,1
|
|
20240821,124100,564215450,23500,23500,23500,23500,3
|
|
20240821,124000,564144950,23500,23500,23500,23500,0
|
|
20240821,123900,564144950,23500,23500,23500,23500,0
|
|
20240821,123800,564144950,23500,23500,23500,23500,3
|
|
20240821,123700,564074450,23500,23500,23500,23500,1
|
|
20240821,123600,564050950,23500,23500,23500,23500,3
|
|
20240821,123500,563980450,23500,23500,23500,23500,5
|
|
20240821,123400,563862950,23500,23500,23500,23500,3
|
|
20240821,123300,563792450,23500,23500,23500,23500,0
|
|
20240821,123200,563792450,23500,23500,23500,23500,0
|
|
20240821,123100,563792450,23500,23500,23500,23500,3
|
|
20240821,123000,563721950,23500,23500,23500,23500,20
|
|
20240821,122900,563251950,23500,23500,23500,23500,3
|
|
20240821,122800,563181450,23500,23500,23500,23500,0
|
|
20240821,122700,563181450,23500,23500,23500,23500,0
|
|
20240821,122600,563181450,23500,23500,23500,23500,3
|
|
20240821,122500,563110950,23500,23500,23500,23500,0
|
|
20240821,122400,563110950,23500,23500,23500,23500,4
|
|
20240821,122300,563016950,23400,23400,23400,23400,0
|
|
20240821,122200,563016950,23400,23400,23400,23400,0
|
|
20240821,122100,563016950,23400,23400,23400,23400,0
|
|
20240821,122000,563016950,23400,23400,23400,23400,1
|
|
20240821,121900,562993550,23400,23450,23450,23400,1082
|
|
20240821,121800,537649350,23500,23500,23500,23500,0
|
|
20240821,121700,537649350,23500,23500,23500,23500,3
|
|
20240821,121600,537578850,23500,23500,23500,23500,4
|
|
20240821,121500,537484850,23500,23500,23500,23500,3
|
|
20240821,121400,537414350,23450,23450,23450,23450,6
|
|
20240821,121300,537273650,23400,23400,23400,23400,12
|
|
20240821,121200,536992850,23450,23400,23450,23400,13
|
|
20240821,121100,536688350,23400,23400,23400,23400,25
|
|
20240821,121000,536103350,23400,23450,23450,23400,13
|
|
20240821,120900,535798800,23400,23400,23400,23400,62
|
|
20240821,120800,534348000,23400,23400,23400,23400,13
|
|
20240821,120700,534043800,23450,23400,23450,23400,12
|
|
20240821,120600,533762700,23400,23400,23400,23400,63
|
|
20240821,120500,532288500,23450,23400,23450,23400,12
|
|
20240821,120400,532007400,23400,23400,23400,23400,13
|
|
20240821,120300,531703200,23400,23450,23450,23400,12
|
|
20240821,120200,531422100,23400,23400,23400,23400,7
|
|
20240821,120100,531258300,23400,23400,23400,23400,12
|
|
20240821,120000,530977500,23400,23450,23450,23400,13
|
|
20240821,115900,530672950,23400,23400,23400,23400,12
|
|
20240821,115800,530392150,23400,23500,23500,23400,16
|
|
20240821,115700,530017100,23400,23400,23400,23400,12
|
|
20240821,115600,529736300,23400,23400,23400,23400,15
|
|
20240821,115500,529385300,23450,23400,23450,23400,13
|
|
20240821,115400,529080750,23500,23500,23500,23500,12
|
|
20240821,115300,528798750,23500,23500,23550,23500,15
|
|
20240821,115200,528446100,23500,23500,23500,23500,13
|
|
20240821,115100,528140600,23500,23500,23500,23500,12
|
|
20240821,115000,527858600,23550,23500,23550,23500,96
|
|
20240821,114900,525598450,23500,23500,23500,23500,6
|
|
20240821,114800,525457450,23500,23550,23550,23500,16
|
|
20240821,114700,525081300,23500,23500,23500,23500,169
|
|
20240821,114600,521109800,23450,23500,23500,23450,20
|
|
20240821,114500,520640650,23450,23450,23450,23450,12
|
|
20240821,114400,520359250,23450,23450,23450,23450,13
|
|
20240821,114300,520054400,23400,23400,23400,23400,0
|
|
20240821,114200,520054400,23400,23450,23450,23400,533
|
|
20240821,114100,507580350,23400,23400,23400,23400,0
|
|
20240821,114000,507580350,23400,23400,23400,23400,500
|
|
20240821,113900,495880350,23400,23400,23400,23400,0
|
|
20240821,113800,495880350,23400,23450,23450,23400,500
|
|
20240821,113700,484179900,23400,23500,23500,23400,510
|
|
20240821,113600,472245100,23500,23500,23500,23500,0
|
|
20240821,113500,472245100,23500,23500,23500,23500,25
|
|
20240821,113400,471657600,23500,23550,23550,23500,70
|
|
20240821,113300,470010350,23500,23500,23500,23500,100
|
|
20240821,113200,467660350,23500,23500,23500,23500,0
|
|
20240821,113100,467660350,23500,23500,23500,23500,1
|
|
20240821,113000,467636850,23450,23450,23450,23450,0
|
|
20240821,112900,467636850,23450,23450,23450,23450,0
|
|
20240821,112800,467636850,23450,23450,23500,23350,513
|
|
20240821,112700,455645150,23500,23550,23550,23300,2166
|
|
20240821,112600,405049000,23600,23600,23600,23600,3
|
|
20240821,112500,404978200,23600,23600,23600,23600,0
|
|
20240821,112400,404978200,23600,23600,23600,23600,3
|
|
20240821,112300,404907400,23600,23600,23600,23600,6
|
|
20240821,112200,404765800,23600,23600,23600,23600,3
|
|
20240821,112100,404695000,23600,23600,23600,23600,0
|
|
20240821,112000,404695000,23600,23600,23600,23600,0
|
|
20240821,111900,404695000,23600,23600,23600,23600,3
|
|
20240821,111800,404624200,23600,23600,23600,23600,0
|
|
20240821,111700,404624200,23600,23600,23600,23600,4
|
|
20240821,111600,404529800,23600,23600,23600,23600,1
|
|
20240821,111500,404506200,23600,23600,23600,23600,0
|
|
20240821,111400,404506200,23600,23600,23600,23600,3
|
|
20240821,111300,404435400,23600,23600,23600,23600,0
|
|
20240821,111200,404435400,23600,23600,23600,23600,4
|
|
20240821,111100,404341000,23600,23600,23600,23600,0
|
|
20240821,111000,404341000,23600,23600,23600,23600,3
|
|
20240821,110900,404270200,23600,23600,23600,23600,7
|
|
20240821,110800,404105000,23600,23600,23600,23600,0
|
|
20240821,110700,404105000,23600,23600,23600,23600,0
|
|
20240821,110600,404105000,23600,23600,23600,23600,0
|
|
20240821,110500,404105000,23600,23600,23600,23600,0
|
|
20240821,110400,404105000,23600,23600,23600,23600,0
|
|
20240821,110300,404105000,23600,23600,23600,23600,0
|
|
20240821,110200,404105000,23600,23600,23600,23600,3
|
|
20240821,110100,404034200,23600,23600,23600,23600,6
|
|
20240821,110000,403892600,23600,23600,23600,23600,3
|
|
20240821,105900,403821800,23550,23550,23550,23550,0
|
|
20240821,105800,403821800,23550,23600,23600,23550,8
|
|
20240821,105700,403633250,23600,23600,23600,23600,0
|
|
20240821,105600,403633250,23600,23600,23600,23600,50
|
|
20240821,105500,402453250,23600,23550,23600,23550,34
|
|
20240821,105400,401652400,23600,23600,23600,23600,2
|
|
20240821,105300,401605200,23600,23600,23600,23600,3
|
|
20240821,105200,401534400,23600,23600,23600,23600,0
|
|
20240821,105100,401534400,23600,23600,23600,23600,0
|
|
20240821,105000,401534400,23600,23600,23600,23600,0
|
|
20240821,104900,401534400,23600,23550,23600,23550,691
|
|
20240821,104800,385231850,23550,23550,23550,23550,1
|
|
20240821,104700,385208300,23500,23500,23500,23500,31
|
|
20240821,104600,384479800,23500,23500,23500,23500,3
|
|
20240821,104500,384409300,23500,23500,23500,23500,0
|
|
20240821,104400,384409300,23500,23500,23500,23500,0
|
|
20240821,104300,384409300,23500,23500,23500,23500,0
|
|
20240821,104200,384409300,23500,23500,23500,23500,42
|
|
20240821,104100,383422300,23450,23450,23450,23450,556
|
|
20240821,104000,370384100,23300,23400,23400,23300,115
|
|
20240821,103900,367703100,23400,23400,23400,23300,218
|
|
20240821,103800,362622400,23300,23300,23300,23300,211
|
|
20240821,103700,357706100,23300,23350,23350,23300,216
|
|
20240821,103600,352668300,23350,23400,23450,23350,743
|
|
20240821,103500,335308300,23400,23400,23400,23400,215
|
|
20240821,103400,330277300,23400,23450,23450,23400,256
|
|
20240821,103300,324284400,23400,23400,23400,23400,209
|
|
20240821,103200,319393800,23400,23400,23400,23400,213
|
|
20240821,103100,314409600,23450,23450,23500,23400,210
|
|
20240821,103000,309489950,23400,23550,23550,23400,211
|
|
20240821,102900,304538400,23600,23600,23600,23600,0
|
|
20240821,102800,304538400,23600,23550,23600,23550,290
|
|
20240821,102700,297704400,23500,23550,23550,23500,154
|
|
20240821,102600,294085350,23550,23500,23550,23500,183
|
|
20240821,102500,289780700,23500,23500,23500,23500,104
|
|
20240821,102400,287336700,23350,23400,23450,23350,846
|
|
20240821,102300,267542200,23400,23450,23450,23400,222
|
|
20240821,102200,262344900,23500,23450,23500,23450,325
|
|
20240821,102100,254717400,23450,23400,23450,23400,13
|
|
20240821,102000,254412750,23400,23400,23400,23350,147
|
|
20240821,101900,250975800,23450,23400,23450,23400,124
|
|
20240821,101800,248074050,23400,23400,23400,23400,0
|
|
20240821,101700,248074050,23400,23450,23450,23400,129
|
|
20240821,101600,245055050,23450,23400,23450,23400,242
|
|
20240821,101500,239387250,23500,23450,23500,23450,110
|
|
20240821,101400,236805950,23450,23400,23450,23400,315
|
|
20240821,101300,229434800,23450,23450,23450,23450,66
|
|
20240821,101200,227887100,23450,23450,23500,23450,129
|
|
20240821,101100,224861900,23450,23450,23450,23450,261
|
|
20240821,101000,218741450,23400,23450,23450,23400,276
|
|
20240821,100900,212282150,23450,23450,23450,23450,262
|
|
20240821,100800,206138250,23450,23500,23500,23450,247
|
|
20240821,100700,200340300,23500,23500,23500,23500,273
|
|
20240821,100600,193924800,23550,23550,23550,23500,258
|
|
20240821,100500,187855450,23550,23550,23550,23450,307
|
|
20240821,100400,180646450,23550,23500,23550,23500,261
|
|
20240821,100300,174512900,23550,23550,23550,23550,64
|
|
20240821,100200,173005700,23550,23600,23600,23550,274
|
|
20240821,100100,166552800,23550,23550,23600,23550,308
|
|
20240821,100000,159299350,23600,23550,23600,23550,255
|
|
20240821,095900,153293900,23550,23550,23550,23550,150
|
|
20240821,095800,149761400,23550,23600,23600,23550,142
|
|
20240821,095700,146416800,23550,23550,23550,23550,155
|
|
20240821,095600,142766550,23550,23550,23550,23550,127
|
|
20240821,095500,139775700,23600,23600,23600,23500,246
|
|
20240821,095400,133970600,23500,23500,23500,23500,127
|
|
20240821,095300,130986100,23500,23650,23650,23500,160
|
|
20240821,095200,127224600,23650,23550,23650,23500,660
|
|
20240821,095100,111700250,23550,23600,23600,23550,200
|
|
20240821,095000,106982000,23650,23600,23650,23600,560
|
|
20240821,094900,93760850,23650,23650,23650,23600,159
|
|
20240821,094800,90007750,23650,23600,23650,23600,192
|
|
20240821,094700,85473800,23600,23650,23650,23600,204
|
|
20240821,094600,80655500,23700,23650,23700,23650,141
|
|
20240821,094500,77320700,23700,23700,23700,23700,2
|
|
20240821,094400,77273300,23650,23700,23700,23650,315
|
|
20240821,094300,69814800,23750,23750,23750,23750,6
|
|
20240821,094200,69672300,23800,23800,23800,23800,0
|
|
20240821,094100,69672300,23800,23800,23800,23800,2
|
|
20240821,094000,69624700,23700,23750,23750,23700,102
|
|
20240821,093900,67202400,23800,23800,23800,23800,0
|
|
20240821,093800,67202400,23800,23750,23800,23750,9
|
|
20240821,093700,66988500,23800,23800,23800,23800,2
|
|
20240821,093600,66940900,23800,23750,23800,23750,54
|
|
20240821,093500,65658200,23750,23750,23750,23750,0
|
|
20240821,093400,65658200,23750,23750,23750,23750,0
|
|
20240821,093300,65658200,23750,23750,23750,23750,0
|
|
20240821,093200,65658200,23750,23750,23750,23750,113
|
|
20240821,093100,62974450,23800,23750,23800,23750,46
|
|
20240821,093000,61881800,23800,23800,23800,23800,3
|
|
20240821,092900,61810400,23750,23800,23800,23750,10
|
|
20240821,092800,61572750,23800,23800,23800,23800,0
|
|
20240821,092700,61572750,23800,23750,23800,23750,70
|
|
20240821,092600,59907750,23750,23750,23750,23750,14
|
|
20240821,092500,59575250,23750,23800,23800,23750,163
|
|
20240821,092400,55696750,23800,23800,23800,23800,300
|
|
20240821,092300,48556750,23800,23800,23800,23800,100
|
|
20240821,092200,46176750,23850,23850,23850,23850,7
|
|
20240821,092100,46009800,23850,23850,23850,23850,5
|
|
20240821,092000,45890550,23800,23800,23800,23800,0
|
|
20240821,091900,45890550,23800,23800,23800,23800,308
|
|
20240821,091800,38560150,23750,23750,23750,23750,30
|
|
20240821,091700,37847650,23800,23800,23800,23800,3
|
|
20240821,091600,37776250,23800,23800,23800,23800,80
|
|
20240821,091500,35872250,23750,23800,23800,23750,5
|
|
20240821,091400,35753350,23800,23800,23850,23800,126
|
|
20240821,091300,32754300,23850,23850,23850,23850,150
|
|
20240821,091200,29176800,23800,23800,23800,23800,1
|
|
20240821,091100,29153000,23800,23800,23800,23800,174
|
|
20240821,091000,25011800,23800,23800,23800,23800,4
|
|
20240821,090900,24916600,23800,23800,23800,23800,502
|
|
20240821,090800,12969000,23800,23800,23800,23800,0
|
|
20240821,090700,12969000,23800,23800,23800,23800,3
|
|
20240821,090600,12897600,23750,23750,23750,23750,0
|
|
20240821,090500,12897600,23750,23750,23750,23750,292
|
|
20240821,090400,5962600,23750,23750,23750,23750,4
|
|
20240821,090300,5867600,23700,23700,23700,23700,23
|
|
20240821,090200,5322500,23650,23650,23650,23650,100
|
|
20240821,090100,2957500,23650,23700,23700,23650,110
|
|
20240821,090000,355500,23700,23700,23700,23700,15
|