669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,200600,377753000,25500,25500,25500,25500,76
|
|
20240806,200500,377753000,25500,25500,25500,25500,0
|
|
20240806,200400,377753000,25500,25500,25500,25500,0
|
|
20240806,200300,377753000,25500,25500,25500,25500,0
|
|
20240806,200200,377753000,25500,25500,25500,25500,0
|
|
20240806,200100,377753000,25500,25500,25500,25500,0
|
|
20240806,200000,377753000,25500,25500,25500,25500,0
|
|
20240806,195900,377753000,25500,25500,25500,25500,0
|
|
20240806,195800,377753000,25500,25500,25500,25500,0
|
|
20240806,195700,377753000,25500,25500,25500,25500,0
|
|
20240806,195600,377753000,25500,25500,25500,25500,0
|
|
20240806,195500,377753000,25500,25500,25500,25500,0
|
|
20240806,195400,377753000,25500,25500,25500,25500,0
|
|
20240806,195300,377753000,25500,25500,25500,25500,0
|
|
20240806,195200,377753000,25500,25500,25500,25500,0
|
|
20240806,195100,377753000,25500,25500,25500,25500,0
|
|
20240806,195000,377753000,25500,25500,25500,25500,0
|
|
20240806,194900,377753000,25500,25500,25500,25500,0
|
|
20240806,194800,377753000,25500,25500,25500,25500,0
|
|
20240806,194700,377753000,25500,25500,25500,25500,0
|
|
20240806,194600,377753000,25500,25500,25500,25500,0
|
|
20240806,194500,377753000,25500,25500,25500,25500,0
|
|
20240806,194400,377753000,25500,25500,25500,25500,0
|
|
20240806,194300,377753000,25500,25500,25500,25500,0
|
|
20240806,194200,377753000,25500,25500,25500,25500,0
|
|
20240806,194100,377753000,25500,25500,25500,25500,0
|
|
20240806,194000,377753000,25500,25500,25500,25500,0
|
|
20240806,193900,377753000,25500,25500,25500,25500,0
|
|
20240806,193800,377753000,25500,25500,25500,25500,0
|
|
20240806,193700,377753000,25500,25500,25500,25500,0
|
|
20240806,193600,377753000,25500,25500,25500,25500,76
|
|
20240806,193500,377753000,25500,25500,25500,25500,0
|
|
20240806,193400,377753000,25500,25500,25500,25500,0
|
|
20240806,193300,377753000,25500,25500,25500,25500,0
|
|
20240806,193200,377753000,25500,25500,25500,25500,0
|
|
20240806,193100,377753000,25500,25500,25500,25500,0
|
|
20240806,193000,377753000,25500,25500,25500,25500,0
|
|
20240806,192900,377753000,25500,25500,25500,25500,0
|
|
20240806,192800,377753000,25500,25500,25500,25500,0
|
|
20240806,192700,377753000,25500,25500,25500,25500,0
|
|
20240806,192600,377753000,25500,25500,25500,25500,0
|
|
20240806,192500,377753000,25500,25500,25500,25500,0
|
|
20240806,192400,377753000,25500,25500,25500,25500,0
|
|
20240806,192300,377753000,25500,25500,25500,25500,0
|
|
20240806,192200,377753000,25500,25500,25500,25500,0
|
|
20240806,192100,377753000,25500,25500,25500,25500,0
|
|
20240806,192000,377753000,25500,25500,25500,25500,0
|
|
20240806,191900,377753000,25500,25500,25500,25500,0
|
|
20240806,191800,377753000,25500,25500,25500,25500,0
|
|
20240806,191700,377753000,25500,25500,25500,25500,0
|
|
20240806,191600,377753000,25500,25500,25500,25500,0
|
|
20240806,191500,377753000,25500,25500,25500,25500,0
|
|
20240806,191400,377753000,25500,25500,25500,25500,0
|
|
20240806,191300,377753000,25500,25500,25500,25500,0
|
|
20240806,191200,377753000,25500,25500,25500,25500,0
|
|
20240806,191100,377753000,25500,25500,25500,25500,0
|
|
20240806,191000,377753000,25500,25500,25500,25500,0
|
|
20240806,190900,377753000,25500,25500,25500,25500,0
|
|
20240806,190800,377753000,25500,25500,25500,25500,0
|
|
20240806,190700,377753000,25500,25500,25500,25500,0
|
|
20240806,190600,377753000,25500,25500,25500,25500,76
|
|
20240806,190500,377753000,25500,25500,25500,25500,0
|
|
20240806,190400,377753000,25500,25500,25500,25500,0
|
|
20240806,190300,377753000,25500,25500,25500,25500,0
|
|
20240806,190200,377753000,25500,25500,25500,25500,0
|
|
20240806,190100,377753000,25500,25500,25500,25500,0
|
|
20240806,190000,377753000,25500,25500,25500,25500,0
|
|
20240806,185900,377753000,25500,25500,25500,25500,0
|
|
20240806,185800,377753000,25500,25500,25500,25500,0
|
|
20240806,185700,377753000,25500,25500,25500,25500,0
|
|
20240806,185600,377753000,25500,25500,25500,25500,0
|
|
20240806,185500,377753000,25500,25500,25500,25500,0
|
|
20240806,185400,377753000,25500,25500,25500,25500,0
|
|
20240806,185300,377753000,25500,25500,25500,25500,0
|
|
20240806,185200,377753000,25500,25500,25500,25500,0
|
|
20240806,185100,377753000,25500,25500,25500,25500,0
|
|
20240806,185000,377753000,25500,25500,25500,25500,0
|
|
20240806,184900,377753000,25500,25500,25500,25500,0
|
|
20240806,184800,377753000,25500,25500,25500,25500,0
|
|
20240806,184700,377753000,25500,25500,25500,25500,0
|
|
20240806,184600,377753000,25500,25500,25500,25500,0
|
|
20240806,184500,377753000,25500,25500,25500,25500,0
|
|
20240806,184400,377753000,25500,25500,25500,25500,0
|
|
20240806,184300,377753000,25500,25500,25500,25500,0
|
|
20240806,184200,377753000,25500,25500,25500,25500,0
|
|
20240806,184100,377753000,25500,25500,25500,25500,0
|
|
20240806,184000,377753000,25500,25500,25500,25500,0
|
|
20240806,183900,377753000,25500,25500,25500,25500,0
|
|
20240806,183800,377753000,25500,25500,25500,25500,0
|
|
20240806,183700,377753000,25500,25500,25500,25500,0
|
|
20240806,183600,377753000,25500,25500,25500,25500,76
|
|
20240806,183500,377753000,25500,25500,25500,25500,0
|
|
20240806,183400,377753000,25500,25500,25500,25500,0
|
|
20240806,183300,377753000,25500,25500,25500,25500,0
|
|
20240806,183200,377753000,25500,25500,25500,25500,0
|
|
20240806,183100,377753000,25500,25500,25500,25500,0
|
|
20240806,183000,377753000,25500,25500,25500,25500,0
|
|
20240806,182900,377753000,25500,25500,25500,25500,0
|
|
20240806,182800,377753000,25500,25500,25500,25500,0
|
|
20240806,182700,377753000,25500,25500,25500,25500,0
|
|
20240806,182600,377753000,25500,25500,25500,25500,0
|
|
20240806,182500,377753000,25500,25500,25500,25500,0
|
|
20240806,182400,377753000,25500,25500,25500,25500,0
|
|
20240806,182300,377753000,25500,25500,25500,25500,0
|
|
20240806,182200,377753000,25500,25500,25500,25500,0
|
|
20240806,182100,377753000,25500,25500,25500,25500,0
|
|
20240806,182000,377753000,25500,25500,25500,25500,0
|
|
20240806,181900,377753000,25500,25500,25500,25500,0
|
|
20240806,181800,377753000,25500,25500,25500,25500,0
|
|
20240806,181700,377753000,25500,25500,25500,25500,0
|
|
20240806,181600,377753000,25500,25500,25500,25500,0
|
|
20240806,181500,377753000,25500,25500,25500,25500,0
|
|
20240806,181400,377753000,25500,25500,25500,25500,0
|
|
20240806,181300,377753000,25500,25500,25500,25500,0
|
|
20240806,181200,377753000,25500,25500,25500,25500,0
|
|
20240806,181100,377753000,25500,25500,25500,25500,0
|
|
20240806,181000,377753000,25500,25500,25500,25500,0
|
|
20240806,180900,377753000,25500,25500,25500,25500,0
|
|
20240806,180800,377753000,25500,25500,25500,25500,0
|
|
20240806,180700,377753000,25500,25500,25500,25500,0
|
|
20240806,180600,377753000,25500,25500,25500,25500,76
|
|
20240806,180500,377753000,25500,25500,25500,25500,0
|
|
20240806,180400,377753000,25500,25500,25500,25500,0
|
|
20240806,180300,377753000,25500,25500,25500,25500,0
|
|
20240806,180200,377753000,25500,25500,25500,25500,0
|
|
20240806,180100,377753000,25500,25500,25500,25500,0
|
|
20240806,180000,377753000,25500,25500,25500,25500,0
|
|
20240806,175900,377753000,25500,25500,25500,25500,0
|
|
20240806,175800,377753000,25500,25500,25500,25500,0
|
|
20240806,175700,377753000,25500,25500,25500,25500,0
|
|
20240806,175600,377753000,25500,25500,25500,25500,0
|
|
20240806,175500,377753000,25500,25500,25500,25500,0
|
|
20240806,175400,377753000,25500,25500,25500,25500,0
|
|
20240806,175300,377753000,25500,25500,25500,25500,0
|
|
20240806,175200,377753000,25500,25500,25500,25500,0
|
|
20240806,175100,377753000,25500,25500,25500,25500,0
|
|
20240806,175000,377753000,25500,25500,25500,25500,0
|
|
20240806,174900,377753000,25500,25500,25500,25500,0
|
|
20240806,174800,377753000,25500,25500,25500,25500,0
|
|
20240806,174700,377753000,25500,25500,25500,25500,0
|
|
20240806,174600,377753000,25500,25500,25500,25500,0
|
|
20240806,174500,377753000,25500,25500,25500,25500,0
|
|
20240806,174400,377753000,25500,25500,25500,25500,0
|
|
20240806,174300,377753000,25500,25500,25500,25500,0
|
|
20240806,174200,377753000,25500,25500,25500,25500,0
|
|
20240806,174100,377753000,25500,25500,25500,25500,0
|
|
20240806,174000,377753000,25500,25500,25500,25500,0
|
|
20240806,173900,377753000,25500,25500,25500,25500,0
|
|
20240806,173800,377753000,25500,25500,25500,25500,0
|
|
20240806,173700,377753000,25500,25500,25500,25500,0
|
|
20240806,173600,377753000,25500,25500,25500,25500,76
|
|
20240806,173500,377753000,25500,25500,25500,25500,0
|
|
20240806,173400,377753000,25500,25500,25500,25500,0
|
|
20240806,173300,377753000,25500,25500,25500,25500,0
|
|
20240806,173200,377753000,25500,25500,25500,25500,0
|
|
20240806,173100,377753000,25500,25500,25500,25500,0
|
|
20240806,173000,377753000,25500,25500,25500,25500,0
|
|
20240806,172900,377753000,25500,25500,25500,25500,0
|
|
20240806,172800,377753000,25500,25500,25500,25500,0
|
|
20240806,172700,377753000,25500,25500,25500,25500,0
|
|
20240806,172600,377753000,25500,25500,25500,25500,0
|
|
20240806,172500,377753000,25500,25500,25500,25500,0
|
|
20240806,172400,377753000,25500,25500,25500,25500,0
|
|
20240806,172300,377753000,25500,25500,25500,25500,0
|
|
20240806,172200,377753000,25500,25500,25500,25500,0
|
|
20240806,172100,377753000,25500,25500,25500,25500,0
|
|
20240806,172000,377753000,25500,25500,25500,25500,0
|
|
20240806,171900,377753000,25500,25500,25500,25500,0
|
|
20240806,171800,377753000,25500,25500,25500,25500,0
|
|
20240806,171700,377753000,25500,25500,25500,25500,0
|
|
20240806,171600,377753000,25500,25500,25500,25500,0
|
|
20240806,171500,377753000,25500,25500,25500,25500,0
|
|
20240806,171400,377753000,25500,25500,25500,25500,0
|
|
20240806,171300,377753000,25500,25500,25500,25500,0
|
|
20240806,171200,377753000,25500,25500,25500,25500,0
|
|
20240806,171100,377753000,25500,25500,25500,25500,0
|
|
20240806,171000,377753000,25500,25500,25500,25500,0
|
|
20240806,170900,377753000,25500,25500,25500,25500,0
|
|
20240806,170800,377753000,25500,25500,25500,25500,0
|
|
20240806,170700,377753000,25500,25500,25500,25500,0
|
|
20240806,170600,377753000,25500,25500,25500,25500,76
|
|
20240806,170500,377753000,25500,25500,25500,25500,0
|
|
20240806,170400,377753000,25500,25500,25500,25500,0
|
|
20240806,170300,377753000,25500,25500,25500,25500,0
|
|
20240806,170200,377753000,25500,25500,25500,25500,0
|
|
20240806,170100,377753000,25500,25500,25500,25500,0
|
|
20240806,170000,377753000,25500,25500,25500,25500,0
|
|
20240806,165900,377753000,25500,25500,25500,25500,0
|
|
20240806,165800,377753000,25500,25500,25500,25500,0
|
|
20240806,165700,377753000,25500,25500,25500,25500,0
|
|
20240806,165600,377753000,25500,25500,25500,25500,0
|
|
20240806,165500,377753000,25500,25500,25500,25500,0
|
|
20240806,165400,377753000,25500,25500,25500,25500,0
|
|
20240806,165300,377753000,25500,25500,25500,25500,0
|
|
20240806,165200,377753000,25500,25500,25500,25500,0
|
|
20240806,165100,377753000,25500,25500,25500,25500,0
|
|
20240806,165000,377753000,25500,25500,25500,25500,0
|
|
20240806,164900,377753000,25500,25500,25500,25500,0
|
|
20240806,164800,377753000,25500,25500,25500,25500,0
|
|
20240806,164700,377753000,25500,25500,25500,25500,0
|
|
20240806,164600,377753000,25500,25500,25500,25500,0
|
|
20240806,164500,377753000,25500,25500,25500,25500,0
|
|
20240806,164400,377753000,25500,25500,25500,25500,0
|
|
20240806,164300,377753000,25500,25500,25500,25500,0
|
|
20240806,164200,377753000,25500,25500,25500,25500,0
|
|
20240806,164100,377753000,25500,25500,25500,25500,0
|
|
20240806,164000,377753000,25500,25500,25500,25500,0
|
|
20240806,163900,377753000,25500,25500,25500,25500,0
|
|
20240806,163800,377753000,25500,25500,25500,25500,0
|
|
20240806,163700,377753000,25500,25500,25500,25500,0
|
|
20240806,163600,377753000,25500,25500,25500,25500,76
|
|
20240806,163500,377753000,25500,25500,25500,25500,0
|
|
20240806,163400,377753000,25500,25500,25500,25500,0
|
|
20240806,163300,377753000,25500,25500,25500,25500,0
|
|
20240806,163200,377753000,25500,25500,25500,25500,0
|
|
20240806,163100,377753000,25500,25500,25500,25500,0
|
|
20240806,163000,377753000,25500,25500,25500,25500,0
|
|
20240806,162900,377753000,25500,25500,25500,25500,0
|
|
20240806,162800,377753000,25500,25500,25500,25500,0
|
|
20240806,162700,377753000,25500,25500,25500,25500,0
|
|
20240806,162600,377753000,25500,25500,25500,25500,0
|
|
20240806,162500,377753000,25500,25500,25500,25500,0
|
|
20240806,162400,377753000,25500,25500,25500,25500,0
|
|
20240806,162300,377753000,25500,25500,25500,25500,0
|
|
20240806,162200,377753000,25500,25500,25500,25500,0
|
|
20240806,162100,377753000,25500,25500,25500,25500,0
|
|
20240806,162000,377753000,25500,25500,25500,25500,0
|
|
20240806,161900,377753000,25500,25500,25500,25500,0
|
|
20240806,161800,377753000,25500,25500,25500,25500,0
|
|
20240806,161700,377753000,25500,25500,25500,25500,0
|
|
20240806,161600,377753000,25500,25500,25500,25500,0
|
|
20240806,161500,377753000,25500,25500,25500,25500,0
|
|
20240806,161400,377753000,25500,25500,25500,25500,0
|
|
20240806,161300,377753000,25500,25500,25500,25500,0
|
|
20240806,161200,377753000,25500,25500,25500,25500,0
|
|
20240806,161100,377753000,25500,25500,25500,25500,0
|
|
20240806,161000,377753000,25500,25500,25500,25500,0
|
|
20240806,160900,377753000,25500,25500,25500,25500,0
|
|
20240806,160800,377753000,25500,25500,25500,25500,0
|
|
20240806,160700,377753000,25500,25500,25500,25500,0
|
|
20240806,160600,377753000,25500,25500,25500,25500,76
|
|
20240806,160500,377753000,25500,25500,25500,25500,0
|
|
20240806,160400,377753000,25500,25500,25500,25500,0
|
|
20240806,160300,377753000,25500,25500,25500,25500,0
|
|
20240806,160200,377753000,25500,25500,25500,25500,0
|
|
20240806,160100,377753000,25500,25500,25500,25500,0
|
|
20240806,160000,377753000,25500,25500,25500,25500,0
|
|
20240806,155900,377753000,25500,25500,25500,25500,0
|
|
20240806,155800,377753000,25500,25500,25500,25500,0
|
|
20240806,155700,377753000,25500,25500,25500,25500,0
|
|
20240806,155600,377753000,25500,25500,25500,25500,0
|
|
20240806,155500,377753000,25500,25500,25500,25500,0
|
|
20240806,155400,377753000,25500,25500,25500,25500,0
|
|
20240806,155300,377753000,25500,25500,25500,25500,0
|
|
20240806,155200,377753000,25500,25500,25500,25500,0
|
|
20240806,155100,377753000,25500,25500,25500,25500,0
|
|
20240806,155000,377753000,25500,25500,25500,25500,0
|
|
20240806,154900,377753000,25500,25500,25500,25500,0
|
|
20240806,154800,377753000,25500,25500,25500,25500,0
|
|
20240806,154700,377753000,25500,25500,25500,25500,0
|
|
20240806,154600,377753000,25500,25500,25500,25500,0
|
|
20240806,154500,377753000,25500,25500,25500,25500,0
|
|
20240806,154400,377753000,25500,25500,25500,25500,0
|
|
20240806,154300,377753000,25500,25500,25500,25500,0
|
|
20240806,154200,377753000,25500,25500,25500,25500,0
|
|
20240806,154100,377753000,25500,25500,25500,25500,0
|
|
20240806,154000,377753000,25500,25500,25500,25500,0
|
|
20240806,153900,377753000,25500,25500,25500,25500,0
|
|
20240806,153800,377753000,25500,25500,25500,25500,0
|
|
20240806,153700,377753000,25500,25500,25500,25500,0
|
|
20240806,153600,377753000,25500,25500,25500,25500,76
|
|
20240806,153500,377753000,25500,25500,25500,25500,0
|
|
20240806,153400,377753000,25500,25500,25500,25500,0
|
|
20240806,153300,377753000,25500,25500,25500,25500,0
|
|
20240806,153200,377753000,25500,25500,25500,25500,0
|
|
20240806,153100,377753000,25500,25500,25500,25500,0
|
|
20240806,153000,377753000,25500,25500,25500,25500,76
|
|
20240806,152900,375815000,25450,25450,25450,25450,0
|
|
20240806,152800,375815000,25450,25450,25450,25450,0
|
|
20240806,152700,375815000,25450,25450,25450,25450,0
|
|
20240806,152600,375815000,25450,25450,25450,25450,0
|
|
20240806,152500,375815000,25450,25450,25450,25450,0
|
|
20240806,152400,375815000,25450,25450,25450,25450,0
|
|
20240806,152300,375815000,25450,25450,25450,25450,0
|
|
20240806,152200,375815000,25450,25450,25450,25450,0
|
|
20240806,152100,375815000,25450,25450,25450,25450,0
|
|
20240806,152000,375815000,25450,25450,25450,25450,0
|
|
20240806,151900,375815000,25450,25400,25450,25400,25
|
|
20240806,151800,375179950,25400,25600,25650,25400,6
|
|
20240806,151700,375027100,25650,25600,25650,25550,10
|
|
20240806,151600,374771350,25550,25600,25600,25400,15
|
|
20240806,151500,374387650,25400,25600,25650,25400,8
|
|
20240806,151400,374182800,25500,25550,25650,25500,219
|
|
20240806,151300,368585650,25550,25500,25550,25500,14
|
|
20240806,151200,368228200,25500,25450,25550,25450,9
|
|
20240806,151100,367998400,25400,25450,25750,25400,227
|
|
20240806,151000,362179950,25450,25450,25500,25350,24
|
|
20240806,150900,361570200,25450,25450,25450,25450,65
|
|
20240806,150800,359915950,25450,25450,25450,25450,1
|
|
20240806,150700,359890500,25450,25500,25500,25450,25
|
|
20240806,150600,359253050,25450,25500,25500,25450,4
|
|
20240806,150500,359151100,25400,25400,25650,25400,323
|
|
20240806,150400,350907700,25400,25450,25450,25350,20
|
|
20240806,150300,350399600,25400,25450,25450,25400,11
|
|
20240806,150200,350119750,25350,25450,25450,25350,73
|
|
20240806,150100,348265750,25450,25450,25450,25400,16
|
|
20240806,150000,347858600,25450,25500,25500,25400,62
|
|
20240806,145900,346282550,25450,25450,25500,25450,13
|
|
20240806,145800,345951550,25450,25450,25500,25450,12
|
|
20240806,145700,345646100,25450,25450,25500,25450,37
|
|
20240806,145600,344704050,25450,25500,25500,25450,14
|
|
20240806,145500,344347600,25450,25500,25500,25450,8
|
|
20240806,145400,344143700,25500,25550,25550,25450,112
|
|
20240806,145300,341287250,25550,25500,25550,25350,123
|
|
20240806,145200,338151400,25400,25300,25450,25300,442
|
|
20240806,145100,326935750,25250,25200,25250,25150,608
|
|
20240806,145000,311599300,25150,25150,25200,25150,8
|
|
20240806,144900,311397800,25150,25200,25200,25150,15
|
|
20240806,144800,311020000,25200,25250,25250,25200,109
|
|
20240806,144700,308272850,25300,25300,25300,25250,19
|
|
20240806,144600,307792250,25250,25250,25300,25200,12
|
|
20240806,144500,307489200,25300,25250,25300,25250,9
|
|
20240806,144400,307261600,25250,25250,25250,25100,229
|
|
20240806,144300,301510950,25250,25350,25350,25250,38
|
|
20240806,144200,300549200,25300,25300,25300,25300,47
|
|
20240806,144100,299360100,25350,25350,25350,25350,10
|
|
20240806,144000,299106600,25350,25350,25350,25300,26
|
|
20240806,143900,298447550,25350,25300,25350,25300,17
|
|
20240806,143800,298017150,25350,25350,25350,25350,9
|
|
20240806,143700,297789000,25350,25300,25350,25100,120
|
|
20240806,143600,294766850,25350,25300,25350,25300,159
|
|
20240806,143500,290741850,25300,25100,25300,25100,696
|
|
20240806,143400,273209700,25050,24950,25050,24950,664
|
|
20240806,143300,256611050,24950,24950,24950,24900,29
|
|
20240806,143200,255888250,24950,24950,24950,24950,7
|
|
20240806,143100,255713600,24900,24900,24900,24900,37
|
|
20240806,143000,254792300,24900,24900,24900,24900,5
|
|
20240806,142900,254667800,24900,24850,24900,24850,12
|
|
20240806,142800,254369150,24850,24900,24900,24850,66
|
|
20240806,142700,252726900,24900,24900,24900,24900,22
|
|
20240806,142600,252179100,24900,24900,24900,24900,8
|
|
20240806,142500,251979900,24900,24900,24900,24900,12
|
|
20240806,142400,251681100,24900,24850,24900,24850,10
|
|
20240806,142300,251432200,24900,24900,24900,24900,13
|
|
20240806,142200,251108500,24900,24900,24900,24900,19
|
|
20240806,142100,250635400,24900,24900,24900,24900,6
|
|
20240806,142000,250486000,24900,24900,24900,24900,22
|
|
20240806,141900,249938200,24900,24900,24900,24900,7
|
|
20240806,141800,249763900,24900,24900,24900,24900,31
|
|
20240806,141700,248992000,24850,24900,24900,24850,8
|
|
20240806,141600,248792850,24900,24900,24900,24900,20
|
|
20240806,141500,248294850,24900,24900,24900,24900,10
|
|
20240806,141400,248045850,24900,24900,24900,24900,5
|
|
20240806,141300,247921350,24900,24900,24900,24900,17
|
|
20240806,141200,247498050,24900,24900,24900,24900,9
|
|
20240806,141100,247273950,24900,24900,24900,24900,22
|
|
20240806,141000,246726150,24900,24900,24900,24900,10
|
|
20240806,140900,246477150,24900,24900,24900,24900,18
|
|
20240806,140800,246028950,24900,24900,24900,24900,9
|
|
20240806,140700,245804850,24900,24850,24900,24850,274
|
|
20240806,140600,238994250,24850,24850,24850,24850,7
|
|
20240806,140500,238820300,24850,24850,24850,24850,12
|
|
20240806,140400,238522100,24850,24850,24850,24850,10
|
|
20240806,140300,238273600,24850,24850,24850,24850,4
|
|
20240806,140200,238174200,24850,24850,24850,24850,8
|
|
20240806,140100,237975400,24850,24850,24850,24850,3
|
|
20240806,140000,237900850,24850,24850,24850,24850,14
|
|
20240806,135900,237552950,24850,24850,24850,24850,3
|
|
20240806,135800,237478400,24850,24850,24850,24850,10
|
|
20240806,135700,237229900,24850,24850,24850,24850,5
|
|
20240806,135600,237105650,24850,24850,24850,24850,1
|
|
20240806,135500,237080800,24850,24850,24850,24850,8
|
|
20240806,135400,236882000,24850,24850,24850,24850,5
|
|
20240806,135300,236757750,24850,24850,24850,24850,8
|
|
20240806,135200,236558950,24850,24850,24850,24850,5
|
|
20240806,135100,236434700,24850,24850,24850,24850,8
|
|
20240806,135000,236235900,24850,24850,24850,24850,6
|
|
20240806,134900,236086800,24850,24800,24850,24800,7
|
|
20240806,134800,235913100,24600,24600,24600,24600,0
|
|
20240806,134700,235913100,24600,24800,24800,24600,26
|
|
20240806,134600,235272750,24850,24850,24850,24850,8
|
|
20240806,134500,235073950,24650,24800,24800,24650,13
|
|
20240806,134400,234752800,24850,24850,24850,24850,8
|
|
20240806,134300,234554000,24850,24850,24850,24850,0
|
|
20240806,134200,234554000,24850,24850,24850,24850,9
|
|
20240806,134100,234330350,24850,24850,24900,24850,6
|
|
20240806,134000,234181100,24900,24900,24900,24900,11
|
|
20240806,133900,233907200,24900,24900,24900,24900,3
|
|
20240806,133800,233832500,24900,24900,24900,24900,4
|
|
20240806,133700,233732900,24900,24900,24900,24900,14
|
|
20240806,133600,233384300,24900,24900,24900,24900,0
|
|
20240806,133500,233384300,24900,24900,24900,24900,10
|
|
20240806,133400,233135300,24900,24950,24950,24900,3
|
|
20240806,133300,233060500,24900,24900,24900,24900,11
|
|
20240806,133200,232786600,24900,24900,24900,24900,2
|
|
20240806,133100,232736800,24900,24900,24900,24900,17
|
|
20240806,133000,232313500,24950,24950,24950,24950,0
|
|
20240806,132900,232313500,24950,24950,24950,24950,0
|
|
20240806,132800,232313500,24950,24950,24950,24950,8
|
|
20240806,132700,232113900,24950,24950,24950,24950,7
|
|
20240806,132600,231939250,24950,24950,24950,24950,10
|
|
20240806,132500,231689750,24950,24950,24950,24950,2
|
|
20240806,132400,231639850,24950,24950,24950,24950,5
|
|
20240806,132300,231515100,24950,24950,24950,24950,1
|
|
20240806,132200,231490150,24950,24950,24950,24950,6
|
|
20240806,132100,231340450,24950,24950,24950,24950,2
|
|
20240806,132000,231290550,24950,24950,24950,24950,3
|
|
20240806,131900,231215700,24750,24750,24750,24750,0
|
|
20240806,131800,231215700,24750,24750,24750,24750,0
|
|
20240806,131700,231215700,24750,24750,24750,24750,0
|
|
20240806,131600,231215700,24750,25000,25000,24750,10
|
|
20240806,131500,230966550,25000,25000,25000,25000,0
|
|
20240806,131400,230966550,25000,25000,25000,25000,5
|
|
20240806,131300,230841550,25050,25000,25050,25000,6
|
|
20240806,131200,230691400,25000,25000,25000,25000,1
|
|
20240806,131100,230666400,25000,25000,25000,25000,4
|
|
20240806,131000,230566400,25000,25000,25000,25000,0
|
|
20240806,130900,230566400,25000,25000,25000,25000,2
|
|
20240806,130800,230516400,25000,25000,25000,25000,3
|
|
20240806,130700,230441400,25050,25050,25050,25050,2
|
|
20240806,130600,230391300,25000,25000,25000,25000,0
|
|
20240806,130500,230391300,25000,25000,25000,25000,8
|
|
20240806,130400,230191300,25000,25000,25000,25000,1
|
|
20240806,130300,230166300,25000,25000,25000,25000,4
|
|
20240806,130200,230066300,25000,25000,25000,25000,2
|
|
20240806,130100,230016300,25000,25000,25000,25000,2
|
|
20240806,130000,229966300,25000,25000,25000,25000,5
|
|
20240806,125900,229841300,25050,25050,25050,25050,0
|
|
20240806,125800,229841300,25050,25050,25050,25000,11
|
|
20240806,125700,229565800,25050,25050,25050,25050,1
|
|
20240806,125600,229540750,25050,25050,25050,25050,53
|
|
20240806,125500,228213100,24950,24950,24950,24950,0
|
|
20240806,125400,228213100,24950,24950,24950,24950,79
|
|
20240806,125300,226242050,24950,24950,24950,24950,0
|
|
20240806,125200,226242050,24950,24950,24950,24950,0
|
|
20240806,125100,226242050,24950,25000,25000,24950,3
|
|
20240806,125000,226167100,25000,25000,25000,25000,7
|
|
20240806,124900,225992100,25000,25000,25000,25000,0
|
|
20240806,124800,225992100,25000,25000,25000,25000,0
|
|
20240806,124700,225992100,25000,24950,25000,24950,11
|
|
20240806,124600,225717300,24950,24950,24950,24950,5
|
|
20240806,124500,225592550,24800,24800,24800,24800,6
|
|
20240806,124400,225443750,24800,25000,25000,24800,5
|
|
20240806,124300,225319550,25050,25100,25100,25050,9
|
|
20240806,124200,225094000,25050,25050,25050,25050,0
|
|
20240806,124100,225094000,25050,25100,25100,25050,5
|
|
20240806,124000,224968650,25000,25150,25150,25000,10
|
|
20240806,123900,224718200,25150,25150,25150,25150,3
|
|
20240806,123800,224642750,25200,25200,25200,25200,0
|
|
20240806,123700,224642750,25200,25200,25200,25200,2
|
|
20240806,123600,224592350,25200,25050,25250,24800,527
|
|
20240806,123500,211337700,25050,25000,25050,25000,500
|
|
20240806,123400,198815400,24750,24800,25050,24750,502
|
|
20240806,123300,186300800,24800,24750,24800,24750,500
|
|
20240806,123200,173901700,24750,24750,24750,24750,7
|
|
20240806,123100,173728450,24750,24750,24750,24750,0
|
|
20240806,123000,173728450,24750,24750,24750,24750,8
|
|
20240806,122900,173530450,24650,24650,24650,24650,0
|
|
20240806,122800,173530450,24650,24650,24650,24650,0
|
|
20240806,122700,173530450,24650,24650,24650,24650,3
|
|
20240806,122600,173456500,24650,24650,24650,24650,3
|
|
20240806,122500,173382550,24650,24650,24650,24500,281
|
|
20240806,122400,166488750,24600,24600,24600,24600,1
|
|
20240806,122300,166464150,24800,24800,24800,24800,3
|
|
20240806,122200,166389750,24800,24800,24800,24800,3
|
|
20240806,122100,166315350,24800,24800,24800,24800,5
|
|
20240806,122000,166191350,24800,24800,24800,24800,0
|
|
20240806,121900,166191350,24800,24800,24800,24800,3
|
|
20240806,121800,166116950,24800,24800,24800,24800,2
|
|
20240806,121700,166067350,24800,24800,24800,24800,5
|
|
20240806,121600,165943350,24800,24800,24800,24800,2
|
|
20240806,121500,165893750,24750,24750,24750,24750,1
|
|
20240806,121400,165869000,24700,24750,24750,24700,4
|
|
20240806,121300,165770050,24750,24750,24750,24750,3
|
|
20240806,121200,165695800,24750,24750,24750,24750,3
|
|
20240806,121100,165621550,24750,24750,24750,24750,3
|
|
20240806,121000,165547300,24700,24700,24700,24700,3
|
|
20240806,120900,165473200,24700,24700,24700,24700,3
|
|
20240806,120800,165399100,24700,24700,24700,24700,0
|
|
20240806,120700,165399100,24700,24700,24700,24700,4
|
|
20240806,120600,165300300,24700,24700,24700,24700,6
|
|
20240806,120500,165152100,24650,24650,24650,24650,1
|
|
20240806,120400,165127450,24600,24600,24600,24600,0
|
|
20240806,120300,165127450,24600,24600,24600,24600,4
|
|
20240806,120200,165029050,24600,24600,24600,24600,3
|
|
20240806,120100,164955250,24650,24650,24650,24650,3
|
|
20240806,120000,164881300,24650,24650,24650,24650,6
|
|
20240806,115900,164733400,24700,24700,24700,24700,4
|
|
20240806,115800,164634600,24700,24700,24700,24700,0
|
|
20240806,115700,164634600,24700,24700,24700,24700,0
|
|
20240806,115600,164634600,24700,24750,24750,24700,5
|
|
20240806,115500,164510950,24700,24700,24700,24700,3
|
|
20240806,115400,164436850,24750,24750,24750,24750,3
|
|
20240806,115300,164362600,24700,24700,24700,24700,3
|
|
20240806,115200,164288500,24750,24750,24750,24750,4
|
|
20240806,115100,164189500,24750,24750,24750,24750,3
|
|
20240806,115000,164115250,24750,24750,24750,24750,0
|
|
20240806,114900,164115250,24750,24750,24750,24750,0
|
|
20240806,114800,164115250,24750,24750,24750,24750,3
|
|
20240806,114700,164041000,24750,24750,24750,24750,7
|
|
20240806,114600,163867750,24750,24750,24750,24750,0
|
|
20240806,114500,163867750,24750,24800,24800,24750,7
|
|
20240806,114400,163694400,24800,24800,24800,24800,0
|
|
20240806,114300,163694400,24800,24750,24800,24750,9
|
|
20240806,114200,163471550,24750,24750,24750,24750,0
|
|
20240806,114100,163471550,24750,24700,24750,24700,7
|
|
20240806,114000,163298400,24700,24700,24700,24700,10
|
|
20240806,113900,163051400,24650,24650,24650,24650,0
|
|
20240806,113800,163051400,24650,24650,24650,24650,98
|
|
20240806,113700,160635700,24550,24550,24650,24550,151
|
|
20240806,113600,156926650,24550,24550,24550,24550,13
|
|
20240806,113500,156607500,24500,24550,24550,24500,103
|
|
20240806,113400,154083950,24550,24550,24550,24550,6
|
|
20240806,113300,153936650,24550,24550,24550,24550,0
|
|
20240806,113200,153936650,24550,24550,24550,24550,5
|
|
20240806,113100,153813900,24550,24550,24550,24550,0
|
|
20240806,113000,153813900,24550,24550,24550,24550,9
|
|
20240806,112900,153592950,24550,24550,24550,24550,0
|
|
20240806,112800,153592950,24550,24550,24550,24550,7
|
|
20240806,112700,153421100,24500,24500,24500,24500,0
|
|
20240806,112600,153421100,24500,24500,24500,24500,0
|
|
20240806,112500,153421100,24500,24500,24500,24500,2
|
|
20240806,112400,153372100,24500,24500,24500,24500,0
|
|
20240806,112300,153372100,24500,24550,24550,24500,8
|
|
20240806,112200,153175950,24550,24550,24550,24550,0
|
|
20240806,112100,153175950,24550,24550,24550,24550,6
|
|
20240806,112000,153028650,24500,24500,24500,24500,0
|
|
20240806,111900,153028650,24500,24500,24500,24500,2
|
|
20240806,111800,152979650,24450,24450,24450,24450,0
|
|
20240806,111700,152979650,24450,24450,24450,24450,10
|
|
20240806,111600,152735150,24450,24450,24450,24450,2
|
|
20240806,111500,152686250,24450,24450,24450,24450,5
|
|
20240806,111400,152564000,24450,24400,24450,24400,5
|
|
20240806,111300,152441800,24450,24450,24450,24450,0
|
|
20240806,111200,152441800,24450,24450,24450,24450,6
|
|
20240806,111100,152295100,24400,24400,24400,24400,0
|
|
20240806,111000,152295100,24400,24450,24450,24400,3
|
|
20240806,110900,152221800,24400,24400,24400,24400,2
|
|
20240806,110800,152173000,24450,24500,24500,24450,8
|
|
20240806,110700,151977150,24500,24500,24500,24500,1
|
|
20240806,110600,151952650,24500,24500,24500,24500,0
|
|
20240806,110500,151952650,24500,24500,24500,24500,0
|
|
20240806,110400,151952650,24500,24500,24500,24500,7
|
|
20240806,110300,151781150,24500,24500,24500,24500,1
|
|
20240806,110200,151756650,24500,24500,24500,24500,3
|
|
20240806,110100,151683150,24500,24500,24500,24500,6
|
|
20240806,110000,151536150,24500,24500,24500,24500,0
|
|
20240806,105900,151536150,24500,24500,24500,24500,6
|
|
20240806,105800,151389150,24500,24500,24500,24500,0
|
|
20240806,105700,151389150,24500,24500,24500,24500,5
|
|
20240806,105600,151266650,24500,24500,24500,24500,0
|
|
20240806,105500,151266650,24500,24500,24500,24500,8
|
|
20240806,105400,151070650,24500,24500,24500,24500,3
|
|
20240806,105300,150997150,24450,24450,24450,24450,1
|
|
20240806,105200,150972700,24450,24450,24450,24450,3
|
|
20240806,105100,150899350,24450,24450,24450,24450,1
|
|
20240806,105000,150874900,24300,24300,24300,24300,0
|
|
20240806,104900,150874900,24300,24350,24350,24300,10
|
|
20240806,104800,150631450,24250,24250,24250,24250,20
|
|
20240806,104700,150146450,24250,24350,24350,24250,90
|
|
20240806,104600,147962350,24350,24350,24350,24350,14
|
|
20240806,104500,147621450,24350,24350,24350,24350,2
|
|
20240806,104400,147572750,24200,24200,24200,24200,0
|
|
20240806,104300,147572750,24200,24250,24250,24200,301
|
|
20240806,104200,140288300,24300,24450,24450,24300,356
|
|
20240806,104100,131634250,24400,24450,24450,24350,304
|
|
20240806,104000,124229150,24400,24550,24550,24400,102
|
|
20240806,103900,121739450,24450,24450,24450,24450,0
|
|
20240806,103800,121739450,24450,24450,24450,24450,3
|
|
20240806,103700,121666100,24450,24450,24450,24450,2
|
|
20240806,103600,121617200,24450,24450,24450,24450,3
|
|
20240806,103500,121543850,24400,24400,24400,24400,5
|
|
20240806,103400,121421850,24450,24500,24500,24450,20
|
|
20240806,103300,120932450,24500,24500,24500,24500,10
|
|
20240806,103200,120687450,24500,24450,24500,24450,3
|
|
20240806,103100,120614000,24500,24500,24500,24500,6
|
|
20240806,103000,120467000,24500,24500,24500,24500,2
|
|
20240806,102900,120418000,24500,24450,24500,24450,11
|
|
20240806,102800,120148900,24500,24550,24550,24500,5
|
|
20240806,102700,120026300,24450,24450,24450,24450,1
|
|
20240806,102600,120001850,24400,24400,24400,24400,0
|
|
20240806,102500,120001850,24400,24550,24550,24400,66
|
|
20240806,102400,118391000,24600,24600,24600,24600,4
|
|
20240806,102300,118292600,24600,24600,24600,24600,9
|
|
20240806,102200,118071200,24600,24600,24600,24600,1
|
|
20240806,102100,118046600,24400,24400,24400,24400,0
|
|
20240806,102000,118046600,24400,24400,24400,24400,0
|
|
20240806,101900,118046600,24400,24400,24400,24400,2
|
|
20240806,101800,117997800,24600,24600,24600,24600,5
|
|
20240806,101700,117874800,24600,24600,24600,24600,4
|
|
20240806,101600,117776400,24600,24550,24600,24550,5
|
|
20240806,101500,117653500,24400,24400,24400,24400,0
|
|
20240806,101400,117653500,24400,24400,24400,24400,0
|
|
20240806,101300,117653500,24400,24550,24550,24400,200
|
|
20240806,101200,112769700,24600,24600,24600,24600,8
|
|
20240806,101100,112572900,24650,24650,24650,24650,1
|
|
20240806,101000,112548250,24500,24500,24500,24500,0
|
|
20240806,100900,112548250,24500,24500,24500,24500,0
|
|
20240806,100800,112548250,24500,24750,24750,24500,16
|
|
20240806,100700,112153800,24800,24800,24800,24800,1
|
|
20240806,100600,112129000,24750,24750,24750,24750,1
|
|
20240806,100500,112104250,24750,24650,24750,24650,48
|
|
20240806,100400,110918750,24600,24600,24600,24600,0
|
|
20240806,100300,110918750,24600,24600,24600,24600,11
|
|
20240806,100200,110648150,24600,24600,24600,24600,2
|
|
20240806,100100,110598950,24600,24550,24600,24550,611
|
|
20240806,100000,95588150,24550,24550,24550,24550,27
|
|
20240806,095900,94925300,24350,24500,24500,24350,23
|
|
20240806,095800,94363750,24550,24550,24550,24550,4
|
|
20240806,095700,94265550,24550,24550,24550,24550,4
|
|
20240806,095600,94167350,24550,24550,24550,24550,0
|
|
20240806,095500,94167350,24550,24550,24550,24550,7
|
|
20240806,095400,93995500,24500,24500,24500,24500,0
|
|
20240806,095300,93995500,24500,24550,24550,24500,174
|
|
20240806,095200,89732350,24550,24550,24550,24550,24
|
|
20240806,095100,89143150,24550,24550,24550,24550,11
|
|
20240806,095000,88873100,24550,24550,24550,24500,101
|
|
20240806,094900,86396050,24500,24500,24500,24500,82
|
|
20240806,094800,84387050,24450,24350,24450,24300,455
|
|
20240806,094700,73282850,24350,24350,24350,24350,3
|
|
20240806,094600,73209800,24350,24350,24350,24350,33
|
|
20240806,094500,72406250,24350,24350,24350,24350,0
|
|
20240806,094400,72406250,24350,24350,24350,24350,5
|
|
20240806,094300,72284500,24350,24350,24350,24350,0
|
|
20240806,094200,72284500,24350,24350,24350,24350,0
|
|
20240806,094100,72284500,24350,24350,24350,24350,0
|
|
20240806,094000,72284500,24350,24350,24350,24350,3
|
|
20240806,093900,72211450,24350,24350,24350,24350,0
|
|
20240806,093800,72211450,24350,24350,24350,24350,5
|
|
20240806,093700,72089700,24350,24350,24350,24350,0
|
|
20240806,093600,72089700,24350,24250,24350,24250,513
|
|
20240806,093500,59625800,24250,24250,24250,24250,0
|
|
20240806,093400,59625800,24250,24250,24250,24250,0
|
|
20240806,093300,59625800,24250,24250,24250,24250,165
|
|
20240806,093200,55624550,24250,24250,24250,24250,0
|
|
20240806,093100,55624550,24250,24250,24250,24250,1
|
|
20240806,093000,55600300,24200,24200,24200,24200,0
|
|
20240806,092900,55600300,24200,24150,24200,24150,237
|
|
20240806,092800,49867250,24150,24100,24150,24100,30
|
|
20240806,092700,49143250,24100,24100,24100,24100,10
|
|
20240806,092600,48902250,24100,24100,24100,24100,0
|
|
20240806,092500,48902250,24100,24100,24100,24100,0
|
|
20240806,092400,48902250,24100,24100,24100,24100,0
|
|
20240806,092300,48902250,24100,24100,24100,24100,0
|
|
20240806,092200,48902250,24100,24100,24100,24100,0
|
|
20240806,092100,48902250,24100,24100,24100,24100,0
|
|
20240806,092000,48902250,24100,24100,24100,24100,0
|
|
20240806,091900,48902250,24100,24050,24100,24050,230
|
|
20240806,091800,43361600,24050,24050,24050,24050,3
|
|
20240806,091700,43289450,24050,24050,24050,24050,58
|
|
20240806,091600,41894550,23950,23950,23950,23950,0
|
|
20240806,091500,41894550,23950,24050,24050,23950,250
|
|
20240806,091400,35902050,24050,24050,24050,24050,2
|
|
20240806,091300,35853950,24050,24050,24050,24050,1
|
|
20240806,091200,35829900,24050,23900,24050,23900,35
|
|
20240806,091100,34990050,23700,23850,23850,23700,95
|
|
20240806,091000,32737050,23650,23650,23650,23650,0
|
|
20240806,090900,32737050,23650,23650,23650,23650,0
|
|
20240806,090800,32737050,23650,23650,23650,23650,3
|
|
20240806,090700,32666100,23650,23750,23750,23650,8
|
|
20240806,090600,32476500,24100,24100,24100,24100,8
|
|
20240806,090500,32283700,23550,23750,23750,23550,200
|
|
20240806,090400,27558800,23700,24150,24200,23700,511
|
|
20240806,090300,15202950,24250,24250,24250,24250,1
|
|
20240806,090200,15178700,23500,23500,23500,23500,0
|
|
20240806,090100,15178700,23500,24100,24400,23500,37
|
|
20240806,090000,14281700,23900,23450,23900,23450,569
|