617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,191400,400874550,23050,23050,23050,23050,148
|
|
20240826,191300,400874550,23050,23050,23050,23050,0
|
|
20240826,191200,400874550,23050,23050,23050,23050,0
|
|
20240826,191100,400874550,23050,23050,23050,23050,0
|
|
20240826,191000,400874550,23050,23050,23050,23050,0
|
|
20240826,190900,400874550,23050,23050,23050,23050,0
|
|
20240826,190800,400874550,23050,23050,23050,23050,0
|
|
20240826,190700,400874550,23050,23050,23050,23050,0
|
|
20240826,190600,400874550,23050,23050,23050,23050,0
|
|
20240826,190500,400874550,23050,23050,23050,23050,0
|
|
20240826,190400,400874550,23050,23050,23050,23050,0
|
|
20240826,190300,400874550,23050,23050,23050,23050,0
|
|
20240826,190200,400874550,23050,23050,23050,23050,0
|
|
20240826,190100,400874550,23050,23050,23050,23050,0
|
|
20240826,190000,400874550,23050,23050,23050,23050,0
|
|
20240826,185900,400874550,23050,23050,23050,23050,0
|
|
20240826,185800,400874550,23050,23050,23050,23050,0
|
|
20240826,185700,400874550,23050,23050,23050,23050,0
|
|
20240826,185600,400874550,23050,23050,23050,23050,0
|
|
20240826,185500,400874550,23050,23050,23050,23050,0
|
|
20240826,185400,400874550,23050,23050,23050,23050,0
|
|
20240826,185300,400874550,23050,23050,23050,23050,0
|
|
20240826,185200,400874550,23050,23050,23050,23050,0
|
|
20240826,185100,400874550,23050,23050,23050,23050,0
|
|
20240826,185000,400874550,23050,23050,23050,23050,0
|
|
20240826,184900,400874550,23050,23050,23050,23050,0
|
|
20240826,184800,400874550,23050,23050,23050,23050,0
|
|
20240826,184700,400874550,23050,23050,23050,23050,0
|
|
20240826,184600,400874550,23050,23050,23050,23050,0
|
|
20240826,184500,400874550,23050,23050,23050,23050,0
|
|
20240826,184400,400874550,23050,23050,23050,23050,148
|
|
20240826,184300,400874550,23050,23050,23050,23050,0
|
|
20240826,184200,400874550,23050,23050,23050,23050,0
|
|
20240826,184100,400874550,23050,23050,23050,23050,0
|
|
20240826,184000,400874550,23050,23050,23050,23050,0
|
|
20240826,183900,400874550,23050,23050,23050,23050,0
|
|
20240826,183800,400874550,23050,23050,23050,23050,0
|
|
20240826,183700,400874550,23050,23050,23050,23050,0
|
|
20240826,183600,400874550,23050,23050,23050,23050,0
|
|
20240826,183500,400874550,23050,23050,23050,23050,0
|
|
20240826,183400,400874550,23050,23050,23050,23050,0
|
|
20240826,183300,400874550,23050,23050,23050,23050,0
|
|
20240826,183200,400874550,23050,23050,23050,23050,0
|
|
20240826,183100,400874550,23050,23050,23050,23050,0
|
|
20240826,183000,400874550,23050,23050,23050,23050,0
|
|
20240826,182900,400874550,23050,23050,23050,23050,0
|
|
20240826,182800,400874550,23050,23050,23050,23050,0
|
|
20240826,182700,400874550,23050,23050,23050,23050,0
|
|
20240826,182600,400874550,23050,23050,23050,23050,0
|
|
20240826,182500,400874550,23050,23050,23050,23050,0
|
|
20240826,182400,400874550,23050,23050,23050,23050,0
|
|
20240826,182300,400874550,23050,23050,23050,23050,0
|
|
20240826,182200,400874550,23050,23050,23050,23050,0
|
|
20240826,182100,400874550,23050,23050,23050,23050,0
|
|
20240826,182000,400874550,23050,23050,23050,23050,0
|
|
20240826,181900,400874550,23050,23050,23050,23050,0
|
|
20240826,181800,400874550,23050,23050,23050,23050,0
|
|
20240826,181700,400874550,23050,23050,23050,23050,0
|
|
20240826,181600,400874550,23050,23050,23050,23050,0
|
|
20240826,181500,400874550,23050,23050,23050,23050,0
|
|
20240826,181400,400874550,23050,23050,23050,23050,148
|
|
20240826,181300,400874550,23050,23050,23050,23050,0
|
|
20240826,181200,400874550,23050,23050,23050,23050,0
|
|
20240826,181100,400874550,23050,23050,23050,23050,0
|
|
20240826,181000,400874550,23050,23050,23050,23050,0
|
|
20240826,180900,400874550,23050,23050,23050,23050,0
|
|
20240826,180800,400874550,23050,23050,23050,23050,0
|
|
20240826,180700,400874550,23050,23050,23050,23050,0
|
|
20240826,180600,400874550,23050,23050,23050,23050,0
|
|
20240826,180500,400874550,23050,23050,23050,23050,0
|
|
20240826,180400,400874550,23050,23050,23050,23050,0
|
|
20240826,180300,400874550,23050,23050,23050,23050,0
|
|
20240826,180200,400874550,23050,23050,23050,23050,0
|
|
20240826,180100,400874550,23050,23050,23050,23050,0
|
|
20240826,180000,400874550,23050,23050,23050,23050,0
|
|
20240826,175900,400874550,23050,23050,23050,23050,0
|
|
20240826,175800,400874550,23050,23050,23050,23050,0
|
|
20240826,175700,400874550,23050,23050,23050,23050,0
|
|
20240826,175600,400874550,23050,23050,23050,23050,0
|
|
20240826,175500,400874550,23050,23050,23050,23050,0
|
|
20240826,175400,400874550,23050,23050,23050,23050,0
|
|
20240826,175300,400874550,23050,23050,23050,23050,0
|
|
20240826,175200,400874550,23050,23050,23050,23050,0
|
|
20240826,175100,400874550,23050,23050,23050,23050,0
|
|
20240826,175000,400874550,23050,23050,23050,23050,0
|
|
20240826,174900,400874550,23050,23050,23050,23050,0
|
|
20240826,174800,400874550,23050,23050,23050,23050,0
|
|
20240826,174700,400874550,23050,23050,23050,23050,0
|
|
20240826,174600,400874550,23050,23050,23050,23050,0
|
|
20240826,174500,400874550,23050,23050,23050,23050,0
|
|
20240826,174400,400874550,23050,23050,23050,23050,148
|
|
20240826,174300,400874550,23050,23050,23050,23050,0
|
|
20240826,174200,400874550,23050,23050,23050,23050,0
|
|
20240826,174100,400874550,23050,23050,23050,23050,0
|
|
20240826,174000,400874550,23050,23050,23050,23050,0
|
|
20240826,173900,400874550,23050,23050,23050,23050,0
|
|
20240826,173800,400874550,23050,23050,23050,23050,0
|
|
20240826,173700,400874550,23050,23050,23050,23050,0
|
|
20240826,173600,400874550,23050,23050,23050,23050,0
|
|
20240826,173500,400874550,23050,23050,23050,23050,0
|
|
20240826,173400,400874550,23050,23050,23050,23050,0
|
|
20240826,173300,400874550,23050,23050,23050,23050,0
|
|
20240826,173200,400874550,23050,23050,23050,23050,0
|
|
20240826,173100,400874550,23050,23050,23050,23050,0
|
|
20240826,173000,400874550,23050,23050,23050,23050,0
|
|
20240826,172900,400874550,23050,23050,23050,23050,0
|
|
20240826,172800,400874550,23050,23050,23050,23050,0
|
|
20240826,172700,400874550,23050,23050,23050,23050,0
|
|
20240826,172600,400874550,23050,23050,23050,23050,0
|
|
20240826,172500,400874550,23050,23050,23050,23050,0
|
|
20240826,172400,400874550,23050,23050,23050,23050,0
|
|
20240826,172300,400874550,23050,23050,23050,23050,0
|
|
20240826,172200,400874550,23050,23050,23050,23050,0
|
|
20240826,172100,400874550,23050,23050,23050,23050,0
|
|
20240826,172000,400874550,23050,23050,23050,23050,0
|
|
20240826,171900,400874550,23050,23050,23050,23050,0
|
|
20240826,171800,400874550,23050,23050,23050,23050,0
|
|
20240826,171700,400874550,23050,23050,23050,23050,0
|
|
20240826,171600,400874550,23050,23050,23050,23050,0
|
|
20240826,171500,400874550,23050,23050,23050,23050,0
|
|
20240826,171400,400874550,23050,23050,23050,23050,148
|
|
20240826,171300,400874550,23050,23050,23050,23050,0
|
|
20240826,171200,400874550,23050,23050,23050,23050,0
|
|
20240826,171100,400874550,23050,23050,23050,23050,0
|
|
20240826,171000,400874550,23050,23050,23050,23050,0
|
|
20240826,170900,400874550,23050,23050,23050,23050,0
|
|
20240826,170800,400874550,23050,23050,23050,23050,0
|
|
20240826,170700,400874550,23050,23050,23050,23050,0
|
|
20240826,170600,400874550,23050,23050,23050,23050,0
|
|
20240826,170500,400874550,23050,23050,23050,23050,0
|
|
20240826,170400,400874550,23050,23050,23050,23050,0
|
|
20240826,170300,400874550,23050,23050,23050,23050,0
|
|
20240826,170200,400874550,23050,23050,23050,23050,0
|
|
20240826,170100,400874550,23050,23050,23050,23050,0
|
|
20240826,170000,400874550,23050,23050,23050,23050,0
|
|
20240826,165900,400874550,23050,23050,23050,23050,0
|
|
20240826,165800,400874550,23050,23050,23050,23050,0
|
|
20240826,165700,400874550,23050,23050,23050,23050,0
|
|
20240826,165600,400874550,23050,23050,23050,23050,0
|
|
20240826,165500,400874550,23050,23050,23050,23050,0
|
|
20240826,165400,400874550,23050,23050,23050,23050,0
|
|
20240826,165300,400874550,23050,23050,23050,23050,0
|
|
20240826,165200,400874550,23050,23050,23050,23050,0
|
|
20240826,165100,400874550,23050,23050,23050,23050,0
|
|
20240826,165000,400874550,23050,23050,23050,23050,0
|
|
20240826,164900,400874550,23050,23050,23050,23050,0
|
|
20240826,164800,400874550,23050,23050,23050,23050,0
|
|
20240826,164700,400874550,23050,23050,23050,23050,0
|
|
20240826,164600,400874550,23050,23050,23050,23050,0
|
|
20240826,164500,400874550,23050,23050,23050,23050,0
|
|
20240826,164400,400874550,23050,23050,23050,23050,148
|
|
20240826,164300,400874550,23050,23050,23050,23050,0
|
|
20240826,164200,400874550,23050,23050,23050,23050,0
|
|
20240826,164100,400874550,23050,23050,23050,23050,0
|
|
20240826,164000,400874550,23050,23050,23050,23050,0
|
|
20240826,163900,400874550,23050,23050,23050,23050,0
|
|
20240826,163800,400874550,23050,23050,23050,23050,0
|
|
20240826,163700,400874550,23050,23050,23050,23050,0
|
|
20240826,163600,400874550,23050,23050,23050,23050,0
|
|
20240826,163500,400874550,23050,23050,23050,23050,0
|
|
20240826,163400,400874550,23050,23050,23050,23050,0
|
|
20240826,163300,400874550,23050,23050,23050,23050,0
|
|
20240826,163200,400874550,23050,23050,23050,23050,0
|
|
20240826,163100,400874550,23050,23050,23050,23050,0
|
|
20240826,163000,400874550,23050,23050,23050,23050,0
|
|
20240826,162900,400874550,23050,23050,23050,23050,0
|
|
20240826,162800,400874550,23050,23050,23050,23050,0
|
|
20240826,162700,400874550,23050,23050,23050,23050,0
|
|
20240826,162600,400874550,23050,23050,23050,23050,0
|
|
20240826,162500,400874550,23050,23050,23050,23050,0
|
|
20240826,162400,400874550,23050,23050,23050,23050,0
|
|
20240826,162300,400874550,23050,23050,23050,23050,0
|
|
20240826,162200,400874550,23050,23050,23050,23050,0
|
|
20240826,162100,400874550,23050,23050,23050,23050,0
|
|
20240826,162000,400874550,23050,23050,23050,23050,0
|
|
20240826,161900,400874550,23050,23050,23050,23050,0
|
|
20240826,161800,400874550,23050,23050,23050,23050,0
|
|
20240826,161700,400874550,23050,23050,23050,23050,0
|
|
20240826,161600,400874550,23050,23050,23050,23050,0
|
|
20240826,161500,400874550,23050,23050,23050,23050,0
|
|
20240826,161400,400874550,23050,23050,23050,23050,148
|
|
20240826,161300,400874550,23050,23050,23050,23050,0
|
|
20240826,161200,400874550,23050,23050,23050,23050,0
|
|
20240826,161100,400874550,23050,23050,23050,23050,0
|
|
20240826,161000,400874550,23050,23050,23050,23050,0
|
|
20240826,160900,400874550,23050,23050,23050,23050,0
|
|
20240826,160800,400874550,23050,23050,23050,23050,0
|
|
20240826,160700,400874550,23050,23050,23050,23050,0
|
|
20240826,160600,400874550,23050,23050,23050,23050,0
|
|
20240826,160500,400874550,23050,23050,23050,23050,0
|
|
20240826,160400,400874550,23050,23050,23050,23050,0
|
|
20240826,160300,400874550,23050,23050,23050,23050,0
|
|
20240826,160200,400874550,23050,23050,23050,23050,0
|
|
20240826,160100,400874550,23050,23050,23050,23050,0
|
|
20240826,160000,400874550,23050,23050,23050,23050,0
|
|
20240826,155900,400874550,23050,23050,23050,23050,0
|
|
20240826,155800,400874550,23050,23050,23050,23050,0
|
|
20240826,155700,400874550,23050,23050,23050,23050,0
|
|
20240826,155600,400874550,23050,23050,23050,23050,0
|
|
20240826,155500,400874550,23050,23050,23050,23050,0
|
|
20240826,155400,400874550,23050,23050,23050,23050,0
|
|
20240826,155300,400874550,23050,23050,23050,23050,0
|
|
20240826,155200,400874550,23050,23050,23050,23050,0
|
|
20240826,155100,400874550,23050,23050,23050,23050,0
|
|
20240826,155000,400874550,23050,23050,23050,23050,0
|
|
20240826,154900,400874550,23050,23050,23050,23050,0
|
|
20240826,154800,400874550,23050,23050,23050,23050,0
|
|
20240826,154700,400874550,23050,23050,23050,23050,0
|
|
20240826,154600,400874550,23050,23050,23050,23050,0
|
|
20240826,154500,400874550,23050,23050,23050,23050,0
|
|
20240826,154400,400874550,23050,23050,23050,23050,148
|
|
20240826,154300,400874550,23050,23050,23050,23050,0
|
|
20240826,154200,400874550,23050,23050,23050,23050,0
|
|
20240826,154100,400874550,23050,23050,23050,23050,0
|
|
20240826,154000,400874550,23050,23050,23050,23050,0
|
|
20240826,153900,400874550,23050,23050,23050,23050,0
|
|
20240826,153800,400874550,23050,23050,23050,23050,0
|
|
20240826,153700,400874550,23050,23050,23050,23050,0
|
|
20240826,153600,400874550,23050,23050,23050,23050,0
|
|
20240826,153500,400874550,23050,23050,23050,23050,0
|
|
20240826,153400,400874550,23050,23050,23050,23050,0
|
|
20240826,153300,400874550,23050,23050,23050,23050,0
|
|
20240826,153200,400874550,23050,23050,23050,23050,0
|
|
20240826,153100,400874550,23050,23050,23050,23050,0
|
|
20240826,153000,400874550,23050,23050,23050,23050,148
|
|
20240826,152900,397463150,22950,22950,22950,22950,0
|
|
20240826,152800,397463150,22950,22950,22950,22950,0
|
|
20240826,152700,397463150,22950,22950,22950,22950,0
|
|
20240826,152600,397463150,22950,22950,22950,22950,0
|
|
20240826,152500,397463150,22950,22950,22950,22950,0
|
|
20240826,152400,397463150,22950,22950,22950,22950,0
|
|
20240826,152300,397463150,22950,22950,22950,22950,0
|
|
20240826,152200,397463150,22950,22950,22950,22950,0
|
|
20240826,152100,397463150,22950,22950,22950,22950,0
|
|
20240826,152000,397463150,22950,22950,22950,22950,0
|
|
20240826,151900,397463150,22950,23000,23000,22950,154
|
|
20240826,151800,393922600,23000,23000,23000,23000,0
|
|
20240826,151700,393922600,23000,23000,23000,23000,5
|
|
20240826,151600,393807600,22950,22950,22950,22950,5
|
|
20240826,151500,393692850,23250,22900,23250,22900,5040
|
|
20240826,151400,276835250,23000,23000,23000,23000,0
|
|
20240826,151300,276835250,23000,23000,23000,23000,0
|
|
20240826,151200,276835250,23000,23000,23000,23000,20
|
|
20240826,151100,276375250,23000,23000,23000,23000,0
|
|
20240826,151000,276375250,23000,22900,23000,22900,13
|
|
20240826,150900,276076350,22950,22950,22950,22950,0
|
|
20240826,150800,276076350,22950,22950,22950,22950,0
|
|
20240826,150700,276076350,22950,22950,22950,22950,88
|
|
20240826,150600,274056750,23000,23000,23000,23000,0
|
|
20240826,150500,274056750,23000,23000,23000,23000,3
|
|
20240826,150400,273987750,22950,22950,22950,22950,0
|
|
20240826,150300,273987750,22950,22950,22950,22950,0
|
|
20240826,150200,273987750,22950,22950,22950,22950,0
|
|
20240826,150100,273987750,22950,22950,22950,22950,0
|
|
20240826,150000,273987750,22950,22950,22950,22950,0
|
|
20240826,145900,273987750,22950,22950,22950,22950,1
|
|
20240826,145800,273964800,22950,22950,22950,22950,0
|
|
20240826,145700,273964800,22950,22950,22950,22950,57
|
|
20240826,145600,272656650,22950,22950,22950,22950,13
|
|
20240826,145500,272358300,22900,22900,22900,22900,0
|
|
20240826,145400,272358300,22900,22900,22900,22900,0
|
|
20240826,145300,272358300,22900,22950,22950,22900,51
|
|
20240826,145200,271190350,23000,23000,23000,23000,81
|
|
20240826,145100,269327350,23000,23000,23000,23000,0
|
|
20240826,145000,269327350,23000,23000,23000,23000,0
|
|
20240826,144900,269327350,23000,22950,23000,22950,74
|
|
20240826,144800,267627300,22950,22950,22950,22950,193
|
|
20240826,144700,263197950,22950,22950,22950,22950,1
|
|
20240826,144600,263175000,22900,22900,22900,22900,60
|
|
20240826,144500,261801000,22950,22950,22950,22950,0
|
|
20240826,144400,261801000,22950,22950,22950,22950,0
|
|
20240826,144300,261801000,22950,22950,22950,22950,0
|
|
20240826,144200,261801000,22950,22950,22950,22950,35
|
|
20240826,144100,260997750,22900,22900,22900,22900,0
|
|
20240826,144000,260997750,22900,22900,22900,22900,0
|
|
20240826,143900,260997750,22900,22900,22900,22900,0
|
|
20240826,143800,260997750,22900,22900,22900,22900,0
|
|
20240826,143700,260997750,22900,22900,22900,22900,0
|
|
20240826,143600,260997750,22900,22900,22900,22900,0
|
|
20240826,143500,260997750,22900,22900,22900,22900,302
|
|
20240826,143400,254081950,22900,22900,22900,22900,0
|
|
20240826,143300,254081950,22900,22900,22900,22900,0
|
|
20240826,143200,254081950,22900,22900,22900,22900,30
|
|
20240826,143100,253394950,22900,22900,22900,22900,0
|
|
20240826,143000,253394950,22900,22900,22900,22900,13
|
|
20240826,142900,253097250,22900,22900,22900,22900,0
|
|
20240826,142800,253097250,22900,22900,22900,22900,12
|
|
20240826,142700,252822450,22900,22900,22900,22900,12
|
|
20240826,142600,252547650,22900,22900,22900,22900,20
|
|
20240826,142500,252089650,22900,22850,22900,22850,32
|
|
20240826,142400,251357450,22850,22850,22850,22850,13
|
|
20240826,142300,251060400,22850,22850,22900,22850,23
|
|
20240826,142200,250534800,22850,22900,22900,22850,23
|
|
20240826,142100,250008750,22850,22850,22850,22850,12
|
|
20240826,142000,249734550,22850,22850,22850,22850,13
|
|
20240826,141900,249437500,22900,22900,22900,22900,8
|
|
20240826,141800,249254300,22850,22900,22900,22850,22
|
|
20240826,141700,248751100,22850,22850,22850,22850,13
|
|
20240826,141600,248454050,22850,22900,22900,22850,14
|
|
20240826,141500,248134050,22850,22850,22850,22850,13
|
|
20240826,141400,247837000,22850,22850,22850,22850,12
|
|
20240826,141300,247562800,22850,22850,22850,22850,15
|
|
20240826,141200,247220050,22850,22850,22850,22850,57
|
|
20240826,141100,245917600,22850,22850,22850,22850,17
|
|
20240826,141000,245529150,22850,22850,22850,22850,108
|
|
20240826,140900,243061350,22850,22850,22850,22850,2
|
|
20240826,140800,243015650,22850,22850,22850,22850,21
|
|
20240826,140700,242535800,22850,22850,22850,22850,12
|
|
20240826,140600,242261600,22900,22850,22900,22850,17
|
|
20240826,140500,241872950,22900,22900,22900,22900,25
|
|
20240826,140400,241300450,22900,22850,22900,22850,37
|
|
20240826,140300,240454400,22900,22900,22900,22900,0
|
|
20240826,140200,240454400,22900,22900,22900,22900,25
|
|
20240826,140100,239881900,22900,22900,22900,22900,443
|
|
20240826,140000,229737200,22900,22900,22900,22900,13
|
|
20240826,135900,229439500,22950,22950,22950,22950,35
|
|
20240826,135800,228636250,22900,22900,22900,22900,12
|
|
20240826,135700,228361450,22900,22900,22900,22900,13
|
|
20240826,135600,228063750,22900,22900,22900,22900,12
|
|
20240826,135500,227788950,22900,22900,22900,22900,25
|
|
20240826,135400,227216450,22900,22900,22900,22900,25
|
|
20240826,135300,226643950,22850,22850,22850,22850,0
|
|
20240826,135200,226643950,22850,22850,22850,22850,75
|
|
20240826,135100,224930200,22850,22850,22850,22850,25
|
|
20240826,135000,224358950,22850,22850,22850,22850,25
|
|
20240826,134900,223787700,22850,22850,22850,22850,0
|
|
20240826,134800,223787700,22850,22850,22850,22850,13
|
|
20240826,134700,223490650,22900,22900,22900,22900,0
|
|
20240826,134600,223490650,22900,22900,22900,22900,0
|
|
20240826,134500,223490650,22900,22850,22900,22850,56
|
|
20240826,134400,222208850,22900,22900,22900,22900,210
|
|
20240826,134300,217399850,22900,22900,22900,22900,12
|
|
20240826,134200,217125050,22900,22900,22900,22900,13
|
|
20240826,134100,216827350,22900,22900,22900,22900,12
|
|
20240826,134000,216552550,22900,22900,22900,22900,13
|
|
20240826,133900,216254850,22950,22950,22950,22950,1
|
|
20240826,133800,216231900,22900,22900,22900,22900,12
|
|
20240826,133700,215957100,22900,22900,22900,22900,13
|
|
20240826,133600,215659400,22900,22900,22900,22900,12
|
|
20240826,133500,215384600,22900,22900,22900,22900,16
|
|
20240826,133400,215018200,22900,22900,22900,22900,13
|
|
20240826,133300,214720500,22900,22900,22900,22900,13
|
|
20240826,133200,214422800,22900,22900,22900,22900,118
|
|
20240826,133100,211720600,22900,22900,22900,22900,13
|
|
20240826,133000,211422900,22900,22900,22900,22900,12
|
|
20240826,132900,211148100,22900,22900,22900,22900,0
|
|
20240826,132800,211148100,22900,22900,22900,22900,34
|
|
20240826,132700,210369500,22900,22950,22950,22900,14
|
|
20240826,132600,210048800,22900,22900,22900,22900,13
|
|
20240826,132500,209751100,22900,22900,22950,22900,235
|
|
20240826,132400,204367850,22900,22900,22900,22900,136
|
|
20240826,132300,201253450,22900,22900,22900,22900,12
|
|
20240826,132200,200978650,22900,22900,22900,22900,21
|
|
20240826,132100,200497750,22950,22900,22950,22900,29
|
|
20240826,132000,199833450,22900,22900,22900,22900,13
|
|
20240826,131900,199535750,22900,22900,22900,22900,0
|
|
20240826,131800,199535750,22900,22900,22900,22900,0
|
|
20240826,131700,199535750,22900,22900,22900,22900,0
|
|
20240826,131600,199535750,22900,22900,22900,22900,25
|
|
20240826,131500,198963250,22900,22900,22900,22900,25
|
|
20240826,131400,198390750,22900,22900,22900,22900,12
|
|
20240826,131300,198115950,23050,23050,23050,23050,0
|
|
20240826,131200,198115950,23050,23050,23050,23050,0
|
|
20240826,131100,198115950,23050,22900,23050,22900,76
|
|
20240826,131000,196375400,22900,22900,22900,22900,25
|
|
20240826,130900,195802900,22900,22900,22900,22900,13
|
|
20240826,130800,195505200,22900,22900,22900,22900,0
|
|
20240826,130700,195505200,22900,22900,22900,22900,0
|
|
20240826,130600,195505200,22900,22900,22900,22900,0
|
|
20240826,130500,195505200,22900,22900,22900,22900,0
|
|
20240826,130400,195505200,22900,23050,23050,22900,60
|
|
20240826,130300,194125300,22900,22900,22900,22900,13
|
|
20240826,130200,193827600,22900,22900,22900,22900,13
|
|
20240826,130100,193529900,22900,22900,22900,22900,13
|
|
20240826,130000,193232200,22900,22900,22900,22900,0
|
|
20240826,125900,193232200,22900,22900,22900,22900,0
|
|
20240826,125800,193232200,22900,22900,22900,22900,0
|
|
20240826,125700,193232200,22900,22900,22900,22900,0
|
|
20240826,125600,193232200,22900,22900,22900,22900,0
|
|
20240826,125500,193232200,22900,22900,22900,22900,0
|
|
20240826,125400,193232200,22900,22900,22900,22900,0
|
|
20240826,125300,193232200,22900,22900,22900,22900,0
|
|
20240826,125200,193232200,22900,22900,22900,22900,0
|
|
20240826,125100,193232200,22900,22900,22900,22900,0
|
|
20240826,125000,193232200,22900,22900,22900,22900,0
|
|
20240826,124900,193232200,22900,22900,22900,22900,60
|
|
20240826,124800,191858200,22900,22900,22900,22900,261
|
|
20240826,124700,185881300,22950,22950,22950,22950,16
|
|
20240826,124600,185514100,23050,23050,23050,23050,1
|
|
20240826,124500,185491050,23050,23050,23050,23050,36
|
|
20240826,124400,184661250,22900,22900,22900,22900,0
|
|
20240826,124300,184661250,22900,22900,22900,22900,2
|
|
20240826,124200,184615450,22950,22950,22950,22950,0
|
|
20240826,124100,184615450,22950,22950,22950,22950,0
|
|
20240826,124000,184615450,22950,22950,22950,22950,0
|
|
20240826,123900,184615450,22950,22950,22950,22950,0
|
|
20240826,123800,184615450,22950,22950,22950,22950,0
|
|
20240826,123700,184615450,22950,22950,22950,22950,0
|
|
20240826,123600,184615450,22950,22950,22950,22950,0
|
|
20240826,123500,184615450,22950,22950,22950,22950,0
|
|
20240826,123400,184615450,22950,22950,22950,22950,0
|
|
20240826,123300,184615450,22950,22950,22950,22950,0
|
|
20240826,123200,184615450,22950,22950,22950,22950,5
|
|
20240826,123100,184500700,22900,22900,22900,22900,60
|
|
20240826,123000,183126700,22950,22950,22950,22950,0
|
|
20240826,122900,183126700,22950,22950,22950,22950,4
|
|
20240826,122800,183034900,22900,22900,22900,22900,10
|
|
20240826,122700,182805900,22950,22950,22950,22950,0
|
|
20240826,122600,182805900,22950,22950,22950,22950,0
|
|
20240826,122500,182805900,22950,22950,22950,22950,0
|
|
20240826,122400,182805900,22950,22950,22950,22950,118
|
|
20240826,122300,180097800,22950,22950,22950,22950,0
|
|
20240826,122200,180097800,22950,22950,22950,22950,0
|
|
20240826,122100,180097800,22950,22950,22950,22950,0
|
|
20240826,122000,180097800,22950,22950,22950,22950,0
|
|
20240826,121900,180097800,22950,22950,22950,22950,6
|
|
20240826,121800,179960100,22900,22900,22900,22900,0
|
|
20240826,121700,179960100,22900,22900,22900,22900,0
|
|
20240826,121600,179960100,22900,22900,22900,22900,0
|
|
20240826,121500,179960100,22900,22900,22900,22900,0
|
|
20240826,121400,179960100,22900,22900,22900,22900,0
|
|
20240826,121300,179960100,22900,22900,22900,22900,0
|
|
20240826,121200,179960100,22900,22900,22900,22900,0
|
|
20240826,121100,179960100,22900,22900,22900,22900,0
|
|
20240826,121000,179960100,22900,22900,22900,22900,0
|
|
20240826,120900,179960100,22900,22900,22900,22900,0
|
|
20240826,120800,179960100,22900,22900,22900,22900,0
|
|
20240826,120700,179960100,22900,22900,22900,22900,0
|
|
20240826,120600,179960100,22900,22900,22900,22900,0
|
|
20240826,120500,179960100,22900,22900,22900,22900,108
|
|
20240826,120400,177486900,22900,22900,22900,22900,0
|
|
20240826,120300,177486900,22900,22900,22900,22900,31
|
|
20240826,120200,176777000,22900,22900,22900,22900,0
|
|
20240826,120100,176777000,22900,22900,22900,22900,0
|
|
20240826,120000,176777000,22900,22900,22900,22900,2
|
|
20240826,115900,176731200,22850,22850,22850,22850,0
|
|
20240826,115800,176731200,22850,22850,22850,22850,0
|
|
20240826,115700,176731200,22850,22850,22850,22850,0
|
|
20240826,115600,176731200,22850,22850,22850,22850,0
|
|
20240826,115500,176731200,22850,22850,22850,22850,1
|
|
20240826,115400,176708350,22900,22900,22900,22900,101
|
|
20240826,115300,174395450,22900,22900,22900,22900,0
|
|
20240826,115200,174395450,22900,22900,22900,22900,0
|
|
20240826,115100,174395450,22900,22900,22900,22900,344
|
|
20240826,115000,166517850,22900,22900,22900,22900,0
|
|
20240826,114900,166517850,22900,22900,22900,22900,0
|
|
20240826,114800,166517850,22900,22900,22900,22900,0
|
|
20240826,114700,166517850,22900,22900,22900,22900,70
|
|
20240826,114600,164914850,22950,22950,22950,22950,0
|
|
20240826,114500,164914850,22950,22950,22950,22950,0
|
|
20240826,114400,164914850,22950,22950,22950,22950,0
|
|
20240826,114300,164914850,22950,22950,22950,22950,0
|
|
20240826,114200,164914850,22950,22950,22950,22950,0
|
|
20240826,114100,164914850,22950,22950,22950,22950,0
|
|
20240826,114000,164914850,22950,22950,22950,22950,10
|
|
20240826,113900,164685350,22950,22950,22950,22950,47
|
|
20240826,113800,163606700,22950,22950,22950,22950,0
|
|
20240826,113700,163606700,22950,22950,22950,22950,24
|
|
20240826,113600,163055900,23050,23050,23050,23050,0
|
|
20240826,113500,163055900,23050,23050,23050,23050,0
|
|
20240826,113400,163055900,23050,23050,23050,23050,0
|
|
20240826,113300,163055900,23050,23050,23050,23050,1
|
|
20240826,113200,163032850,23050,23050,23050,23050,0
|
|
20240826,113100,163032850,23050,23050,23050,23050,0
|
|
20240826,113000,163032850,23050,23000,23050,23000,24
|
|
20240826,112900,162480600,23000,23000,23000,23000,0
|
|
20240826,112800,162480600,23000,23000,23000,23000,1
|
|
20240826,112700,162457600,23000,23000,23000,23000,0
|
|
20240826,112600,162457600,23000,23000,23000,23000,0
|
|
20240826,112500,162457600,23000,23000,23000,23000,0
|
|
20240826,112400,162457600,23000,23000,23000,23000,0
|
|
20240826,112300,162457600,23000,23000,23000,23000,0
|
|
20240826,112200,162457600,23000,23000,23000,23000,0
|
|
20240826,112100,162457600,23000,23000,23000,23000,0
|
|
20240826,112000,162457600,23000,23000,23000,23000,1
|
|
20240826,111900,162434600,23000,23000,23000,23000,0
|
|
20240826,111800,162434600,23000,23000,23000,23000,86
|
|
20240826,111700,160456600,23000,23000,23000,23000,0
|
|
20240826,111600,160456600,23000,23000,23000,23000,1
|
|
20240826,111500,160433600,23000,23000,23000,23000,0
|
|
20240826,111400,160433600,23000,23000,23000,23000,16
|
|
20240826,111300,160065600,22950,22950,22950,22950,0
|
|
20240826,111200,160065600,22950,22950,22950,22950,1
|
|
20240826,111100,160042650,22900,22900,22900,22900,0
|
|
20240826,111000,160042650,22900,22900,22900,22900,0
|
|
20240826,110900,160042650,22900,22900,22900,22900,0
|
|
20240826,110800,160042650,22900,22900,22900,22900,0
|
|
20240826,110700,160042650,22900,22900,22900,22900,0
|
|
20240826,110600,160042650,22900,22900,22900,22900,0
|
|
20240826,110500,160042650,22900,22900,22900,22900,1
|
|
20240826,110400,160019750,22900,22900,22900,22900,40
|
|
20240826,110300,159103750,23000,23000,23000,23000,0
|
|
20240826,110200,159103750,23000,23000,23000,23000,0
|
|
20240826,110100,159103750,23000,23000,23000,23000,0
|
|
20240826,110000,159103750,23000,23000,23000,23000,0
|
|
20240826,105900,159103750,23000,23000,23000,23000,0
|
|
20240826,105800,159103750,23000,23000,23000,23000,0
|
|
20240826,105700,159103750,23000,23000,23000,23000,156
|
|
20240826,105600,155515750,23000,23000,23000,23000,87
|
|
20240826,105500,153514750,22850,22850,22850,22850,1
|
|
20240826,105400,153491900,23000,22900,23000,22850,1302
|
|
20240826,105300,123724400,22900,22900,22900,22900,0
|
|
20240826,105200,123724400,22900,22900,22900,22900,0
|
|
20240826,105100,123724400,22900,22900,22900,22900,0
|
|
20240826,105000,123724400,22900,22900,22900,22900,0
|
|
20240826,104900,123724400,22900,22900,22900,22900,0
|
|
20240826,104800,123724400,22900,22900,22900,22900,0
|
|
20240826,104700,123724400,22900,22900,22900,22900,0
|
|
20240826,104600,123724400,22900,22900,22900,22900,0
|
|
20240826,104500,123724400,22900,22900,22900,22900,0
|
|
20240826,104400,123724400,22900,22900,22900,22900,0
|
|
20240826,104300,123724400,22900,22900,22900,22900,59
|
|
20240826,104200,122373300,22950,22950,22950,22950,0
|
|
20240826,104100,122373300,22950,22950,22950,22950,0
|
|
20240826,104000,122373300,22950,22950,22950,22950,0
|
|
20240826,103900,122373300,22950,22950,22950,22950,18
|
|
20240826,103800,121960200,22900,22900,22900,22900,0
|
|
20240826,103700,121960200,22900,22900,22900,22900,50
|
|
20240826,103600,120815200,22900,23000,23000,22900,77
|
|
20240826,103500,119051800,23000,23000,23000,23000,1
|
|
20240826,103400,119028800,22900,22900,22900,22900,50
|
|
20240826,103300,117883800,22900,22900,22900,22900,76
|
|
20240826,103200,116143400,22900,22900,22900,22900,50
|
|
20240826,103100,114998400,22900,22900,22900,22900,75
|
|
20240826,103000,113280900,22900,22900,22900,22900,50
|
|
20240826,102900,112135900,22900,22900,22900,22900,76
|
|
20240826,102800,110395500,22900,22900,22950,22900,75
|
|
20240826,102700,108677350,22900,22900,22900,22900,101
|
|
20240826,102600,106364450,22900,22950,22950,22900,85
|
|
20240826,102500,104415650,22950,22950,22950,22950,41
|
|
20240826,102400,103474700,22950,22950,22950,22950,100
|
|
20240826,102300,101179700,22950,22900,22950,22900,150
|
|
20240826,102200,97739700,22950,22950,22950,22900,268
|
|
20240826,102100,91590350,22950,22950,22950,22950,19
|
|
20240826,102000,91154300,23000,22950,23000,22950,113
|
|
20240826,101900,88557350,22950,22950,22950,22950,437
|
|
20240826,101800,78528200,22950,22950,23000,22950,89
|
|
20240826,101700,76485550,23000,23000,23000,23000,14
|
|
20240826,101600,76163550,23000,23150,23150,23000,27
|
|
20240826,101500,75542400,23150,23150,23150,23150,0
|
|
20240826,101400,75542400,23150,23150,23150,23150,0
|
|
20240826,101300,75542400,23150,23150,23150,23150,1
|
|
20240826,101200,75519250,23150,23150,23150,23150,0
|
|
20240826,101100,75519250,23150,23150,23150,23150,5
|
|
20240826,101000,75403500,23150,23150,23150,23150,1
|
|
20240826,100900,75380350,23150,23150,23150,23150,0
|
|
20240826,100800,75380350,23150,23150,23150,23150,0
|
|
20240826,100700,75380350,23150,23150,23150,23150,2
|
|
20240826,100600,75334050,23150,23150,23150,23150,0
|
|
20240826,100500,75334050,23150,23150,23150,23150,1
|
|
20240826,100400,75310900,23050,23050,23050,23050,70
|
|
20240826,100300,73697400,23150,23150,23150,23150,0
|
|
20240826,100200,73697400,23150,23150,23150,23150,0
|
|
20240826,100100,73697400,23150,23150,23150,23150,5
|
|
20240826,100000,73581650,23150,23150,23150,23150,1
|
|
20240826,095900,73558500,23150,23150,23150,23150,5
|
|
20240826,095800,73442750,23150,23150,23150,23150,0
|
|
20240826,095700,73442750,23150,23150,23150,23150,0
|
|
20240826,095600,73442750,23150,23150,23150,23150,65
|
|
20240826,095500,71938000,23150,23150,23150,23150,0
|
|
20240826,095400,71938000,23150,23150,23150,23150,0
|
|
20240826,095300,71938000,23150,23150,23150,23150,0
|
|
20240826,095200,71938000,23150,23150,23150,23150,36
|
|
20240826,095100,71104600,23050,23050,23050,23050,0
|
|
20240826,095000,71104600,23050,23050,23050,23050,72
|
|
20240826,094900,69445000,23050,23050,23050,23050,0
|
|
20240826,094800,69445000,23050,23050,23050,23050,0
|
|
20240826,094700,69445000,23050,23050,23050,23050,0
|
|
20240826,094600,69445000,23050,23050,23050,23050,0
|
|
20240826,094500,69445000,23050,23050,23050,23050,0
|
|
20240826,094400,69445000,23050,23000,23050,23000,5
|
|
20240826,094300,69329950,23000,23000,23000,23000,0
|
|
20240826,094200,69329950,23000,22950,23000,22950,19
|
|
20240826,094100,68893850,22950,22950,22950,22950,13
|
|
20240826,094000,68595500,22950,22950,22950,22950,2
|
|
20240826,093900,68549600,22950,22950,22950,22950,9
|
|
20240826,093800,68343050,22900,22900,22900,22900,0
|
|
20240826,093700,68343050,22900,22900,22900,22900,16
|
|
20240826,093600,67976650,23000,23000,23000,23000,0
|
|
20240826,093500,67976650,23000,22900,23000,22900,327
|
|
20240826,093400,60487550,22950,23000,23000,22950,471
|
|
20240826,093300,49677600,23000,23000,23000,23000,1
|
|
20240826,093200,49654600,23000,23000,23000,23000,0
|
|
20240826,093100,49654600,23000,23000,23000,23000,0
|
|
20240826,093000,49654600,23000,23000,23000,23000,102
|
|
20240826,092900,47308600,23000,23000,23000,23000,0
|
|
20240826,092800,47308600,23000,23000,23000,23000,0
|
|
20240826,092700,47308600,23000,23000,23000,23000,10
|
|
20240826,092600,47078600,23000,23000,23000,23000,0
|
|
20240826,092500,47078600,23000,23000,23000,23000,0
|
|
20240826,092400,47078600,23000,23000,23000,22950,10
|
|
20240826,092300,46848650,23000,23000,23000,23000,484
|
|
20240826,092200,35716650,23000,23000,23000,23000,237
|
|
20240826,092100,30265650,23050,23050,23050,23050,10
|
|
20240826,092000,30035150,23050,23050,23050,23050,1
|
|
20240826,091900,30012100,23050,23050,23050,23050,0
|
|
20240826,091800,30012100,23050,23050,23050,23050,22
|
|
20240826,091700,29505000,23000,23000,23000,23000,1
|
|
20240826,091600,29482000,23050,23050,23050,23050,10
|
|
20240826,091500,29251500,23000,23000,23000,23000,10
|
|
20240826,091400,29021500,23000,23050,23050,23000,12
|
|
20240826,091300,28745400,23050,23100,23100,23050,419
|
|
20240826,091200,19076100,23100,23100,23100,23100,165
|
|
20240826,091100,15264600,23100,23100,23100,23100,0
|
|
20240826,091000,15264600,23100,23100,23100,23100,40
|
|
20240826,090900,14340600,23100,23100,23100,23100,0
|
|
20240826,090800,14340600,23100,23100,23100,23100,0
|
|
20240826,090700,14340600,23100,23100,23100,23100,7
|
|
20240826,090600,14178900,23100,23100,23100,23100,161
|
|
20240826,090500,10459800,23050,23050,23050,23050,0
|
|
20240826,090400,10459800,23050,23050,23050,23050,20
|
|
20240826,090300,9998800,23200,23200,23200,23200,0
|
|
20240826,090200,9998800,23200,23150,23200,23150,44
|
|
20240826,090100,8978400,23200,23200,23200,23200,5
|
|
20240826,090000,8862400,23200,23200,23200,23200,380
|