669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240808,200600,455619250,25850,25850,25850,25850,801
|
|
20240808,200500,455619250,25850,25850,25850,25850,0
|
|
20240808,200400,455619250,25850,25850,25850,25850,0
|
|
20240808,200300,455619250,25850,25850,25850,25850,0
|
|
20240808,200200,455619250,25850,25850,25850,25850,0
|
|
20240808,200100,455619250,25850,25850,25850,25850,0
|
|
20240808,200000,455619250,25850,25850,25850,25850,0
|
|
20240808,195900,455619250,25850,25850,25850,25850,0
|
|
20240808,195800,455619250,25850,25850,25850,25850,0
|
|
20240808,195700,455619250,25850,25850,25850,25850,0
|
|
20240808,195600,455619250,25850,25850,25850,25850,0
|
|
20240808,195500,455619250,25850,25850,25850,25850,0
|
|
20240808,195400,455619250,25850,25850,25850,25850,0
|
|
20240808,195300,455619250,25850,25850,25850,25850,0
|
|
20240808,195200,455619250,25850,25850,25850,25850,0
|
|
20240808,195100,455619250,25850,25850,25850,25850,0
|
|
20240808,195000,455619250,25850,25850,25850,25850,0
|
|
20240808,194900,455619250,25850,25850,25850,25850,0
|
|
20240808,194800,455619250,25850,25850,25850,25850,0
|
|
20240808,194700,455619250,25850,25850,25850,25850,0
|
|
20240808,194600,455619250,25850,25850,25850,25850,0
|
|
20240808,194500,455619250,25850,25850,25850,25850,0
|
|
20240808,194400,455619250,25850,25850,25850,25850,0
|
|
20240808,194300,455619250,25850,25850,25850,25850,0
|
|
20240808,194200,455619250,25850,25850,25850,25850,0
|
|
20240808,194100,455619250,25850,25850,25850,25850,0
|
|
20240808,194000,455619250,25850,25850,25850,25850,0
|
|
20240808,193900,455619250,25850,25850,25850,25850,0
|
|
20240808,193800,455619250,25850,25850,25850,25850,0
|
|
20240808,193700,455619250,25850,25850,25850,25850,0
|
|
20240808,193600,455619250,25850,25850,25850,25850,801
|
|
20240808,193500,455619250,25850,25850,25850,25850,0
|
|
20240808,193400,455619250,25850,25850,25850,25850,0
|
|
20240808,193300,455619250,25850,25850,25850,25850,0
|
|
20240808,193200,455619250,25850,25850,25850,25850,0
|
|
20240808,193100,455619250,25850,25850,25850,25850,0
|
|
20240808,193000,455619250,25850,25850,25850,25850,0
|
|
20240808,192900,455619250,25850,25850,25850,25850,0
|
|
20240808,192800,455619250,25850,25850,25850,25850,0
|
|
20240808,192700,455619250,25850,25850,25850,25850,0
|
|
20240808,192600,455619250,25850,25850,25850,25850,0
|
|
20240808,192500,455619250,25850,25850,25850,25850,0
|
|
20240808,192400,455619250,25850,25850,25850,25850,0
|
|
20240808,192300,455619250,25850,25850,25850,25850,0
|
|
20240808,192200,455619250,25850,25850,25850,25850,0
|
|
20240808,192100,455619250,25850,25850,25850,25850,0
|
|
20240808,192000,455619250,25850,25850,25850,25850,0
|
|
20240808,191900,455619250,25850,25850,25850,25850,0
|
|
20240808,191800,455619250,25850,25850,25850,25850,0
|
|
20240808,191700,455619250,25850,25850,25850,25850,0
|
|
20240808,191600,455619250,25850,25850,25850,25850,0
|
|
20240808,191500,455619250,25850,25850,25850,25850,0
|
|
20240808,191400,455619250,25850,25850,25850,25850,0
|
|
20240808,191300,455619250,25850,25850,25850,25850,0
|
|
20240808,191200,455619250,25850,25850,25850,25850,0
|
|
20240808,191100,455619250,25850,25850,25850,25850,0
|
|
20240808,191000,455619250,25850,25850,25850,25850,0
|
|
20240808,190900,455619250,25850,25850,25850,25850,0
|
|
20240808,190800,455619250,25850,25850,25850,25850,0
|
|
20240808,190700,455619250,25850,25850,25850,25850,0
|
|
20240808,190600,455619250,25850,25850,25850,25850,801
|
|
20240808,190500,455619250,25850,25850,25850,25850,0
|
|
20240808,190400,455619250,25850,25850,25850,25850,0
|
|
20240808,190300,455619250,25850,25850,25850,25850,0
|
|
20240808,190200,455619250,25850,25850,25850,25850,0
|
|
20240808,190100,455619250,25850,25850,25850,25850,0
|
|
20240808,190000,455619250,25850,25850,25850,25850,0
|
|
20240808,185900,455619250,25850,25850,25850,25850,0
|
|
20240808,185800,455619250,25850,25850,25850,25850,0
|
|
20240808,185700,455619250,25850,25850,25850,25850,0
|
|
20240808,185600,455619250,25850,25850,25850,25850,0
|
|
20240808,185500,455619250,25850,25850,25850,25850,0
|
|
20240808,185400,455619250,25850,25850,25850,25850,0
|
|
20240808,185300,455619250,25850,25850,25850,25850,0
|
|
20240808,185200,455619250,25850,25850,25850,25850,0
|
|
20240808,185100,455619250,25850,25850,25850,25850,0
|
|
20240808,185000,455619250,25850,25850,25850,25850,0
|
|
20240808,184900,455619250,25850,25850,25850,25850,0
|
|
20240808,184800,455619250,25850,25850,25850,25850,0
|
|
20240808,184700,455619250,25850,25850,25850,25850,0
|
|
20240808,184600,455619250,25850,25850,25850,25850,0
|
|
20240808,184500,455619250,25850,25850,25850,25850,0
|
|
20240808,184400,455619250,25850,25850,25850,25850,0
|
|
20240808,184300,455619250,25850,25850,25850,25850,0
|
|
20240808,184200,455619250,25850,25850,25850,25850,0
|
|
20240808,184100,455619250,25850,25850,25850,25850,0
|
|
20240808,184000,455619250,25850,25850,25850,25850,0
|
|
20240808,183900,455619250,25850,25850,25850,25850,0
|
|
20240808,183800,455619250,25850,25850,25850,25850,0
|
|
20240808,183700,455619250,25850,25850,25850,25850,0
|
|
20240808,183600,455619250,25850,25850,25850,25850,801
|
|
20240808,183500,455619250,25850,25850,25850,25850,0
|
|
20240808,183400,455619250,25850,25850,25850,25850,0
|
|
20240808,183300,455619250,25850,25850,25850,25850,0
|
|
20240808,183200,455619250,25850,25850,25850,25850,0
|
|
20240808,183100,455619250,25850,25850,25850,25850,0
|
|
20240808,183000,455619250,25850,25850,25850,25850,0
|
|
20240808,182900,455619250,25850,25850,25850,25850,0
|
|
20240808,182800,455619250,25850,25850,25850,25850,0
|
|
20240808,182700,455619250,25850,25850,25850,25850,0
|
|
20240808,182600,455619250,25850,25850,25850,25850,0
|
|
20240808,182500,455619250,25850,25850,25850,25850,0
|
|
20240808,182400,455619250,25850,25850,25850,25850,0
|
|
20240808,182300,455619250,25850,25850,25850,25850,0
|
|
20240808,182200,455619250,25850,25850,25850,25850,0
|
|
20240808,182100,455619250,25850,25850,25850,25850,0
|
|
20240808,182000,455619250,25850,25850,25850,25850,0
|
|
20240808,181900,455619250,25850,25850,25850,25850,0
|
|
20240808,181800,455619250,25850,25850,25850,25850,0
|
|
20240808,181700,455619250,25850,25850,25850,25850,0
|
|
20240808,181600,455619250,25850,25850,25850,25850,0
|
|
20240808,181500,455619250,25850,25850,25850,25850,0
|
|
20240808,181400,455619250,25850,25850,25850,25850,0
|
|
20240808,181300,455619250,25850,25850,25850,25850,0
|
|
20240808,181200,455619250,25850,25850,25850,25850,0
|
|
20240808,181100,455619250,25850,25850,25850,25850,0
|
|
20240808,181000,455619250,25850,25850,25850,25850,0
|
|
20240808,180900,455619250,25850,25850,25850,25850,0
|
|
20240808,180800,455619250,25850,25850,25850,25850,0
|
|
20240808,180700,455619250,25850,25850,25850,25850,0
|
|
20240808,180600,455619250,25850,25850,25850,25850,801
|
|
20240808,180500,455619250,25850,25850,25850,25850,0
|
|
20240808,180400,455619250,25850,25850,25850,25850,0
|
|
20240808,180300,455619250,25850,25850,25850,25850,0
|
|
20240808,180200,455619250,25850,25850,25850,25850,0
|
|
20240808,180100,455619250,25850,25850,25850,25850,0
|
|
20240808,180000,455619250,25850,25850,25850,25850,0
|
|
20240808,175900,455619250,25850,25850,25850,25850,0
|
|
20240808,175800,455619250,25850,25850,25850,25850,0
|
|
20240808,175700,455619250,25850,25850,25850,25850,0
|
|
20240808,175600,455619250,25850,25850,25850,25850,0
|
|
20240808,175500,455619250,25850,25850,25850,25850,0
|
|
20240808,175400,455619250,25850,25850,25850,25850,0
|
|
20240808,175300,455619250,25850,25850,25850,25850,0
|
|
20240808,175200,455619250,25850,25850,25850,25850,0
|
|
20240808,175100,455619250,25850,25850,25850,25850,0
|
|
20240808,175000,455619250,25850,25850,25850,25850,0
|
|
20240808,174900,455619250,25850,25850,25850,25850,0
|
|
20240808,174800,455619250,25850,25850,25850,25850,0
|
|
20240808,174700,455619250,25850,25850,25850,25850,0
|
|
20240808,174600,455619250,25850,25850,25850,25850,0
|
|
20240808,174500,455619250,25850,25850,25850,25850,0
|
|
20240808,174400,455619250,25850,25850,25850,25850,0
|
|
20240808,174300,455619250,25850,25850,25850,25850,0
|
|
20240808,174200,455619250,25850,25850,25850,25850,0
|
|
20240808,174100,455619250,25850,25850,25850,25850,0
|
|
20240808,174000,455619250,25850,25850,25850,25850,0
|
|
20240808,173900,455619250,25850,25850,25850,25850,0
|
|
20240808,173800,455619250,25850,25850,25850,25850,0
|
|
20240808,173700,455619250,25850,25850,25850,25850,0
|
|
20240808,173600,455619250,25850,25850,25850,25850,801
|
|
20240808,173500,455619250,25850,25850,25850,25850,0
|
|
20240808,173400,455619250,25850,25850,25850,25850,0
|
|
20240808,173300,455619250,25850,25850,25850,25850,0
|
|
20240808,173200,455619250,25850,25850,25850,25850,0
|
|
20240808,173100,455619250,25850,25850,25850,25850,0
|
|
20240808,173000,455619250,25850,25850,25850,25850,0
|
|
20240808,172900,455619250,25850,25850,25850,25850,0
|
|
20240808,172800,455619250,25850,25850,25850,25850,0
|
|
20240808,172700,455619250,25850,25850,25850,25850,0
|
|
20240808,172600,455619250,25850,25850,25850,25850,0
|
|
20240808,172500,455619250,25850,25850,25850,25850,0
|
|
20240808,172400,455619250,25850,25850,25850,25850,0
|
|
20240808,172300,455619250,25850,25850,25850,25850,0
|
|
20240808,172200,455619250,25850,25850,25850,25850,0
|
|
20240808,172100,455619250,25850,25850,25850,25850,0
|
|
20240808,172000,455619250,25850,25850,25850,25850,0
|
|
20240808,171900,455619250,25850,25850,25850,25850,0
|
|
20240808,171800,455619250,25850,25850,25850,25850,0
|
|
20240808,171700,455619250,25850,25850,25850,25850,0
|
|
20240808,171600,455619250,25850,25850,25850,25850,0
|
|
20240808,171500,455619250,25850,25850,25850,25850,0
|
|
20240808,171400,455619250,25850,25850,25850,25850,0
|
|
20240808,171300,455619250,25850,25850,25850,25850,0
|
|
20240808,171200,455619250,25850,25850,25850,25850,0
|
|
20240808,171100,455619250,25850,25850,25850,25850,0
|
|
20240808,171000,455619250,25850,25850,25850,25850,0
|
|
20240808,170900,455619250,25850,25850,25850,25850,0
|
|
20240808,170800,455619250,25850,25850,25850,25850,0
|
|
20240808,170700,455619250,25850,25850,25850,25850,0
|
|
20240808,170600,455619250,25850,25850,25850,25850,801
|
|
20240808,170500,455619250,25850,25850,25850,25850,0
|
|
20240808,170400,455619250,25850,25850,25850,25850,0
|
|
20240808,170300,455619250,25850,25850,25850,25850,0
|
|
20240808,170200,455619250,25850,25850,25850,25850,0
|
|
20240808,170100,455619250,25850,25850,25850,25850,0
|
|
20240808,170000,455619250,25850,25850,25850,25850,0
|
|
20240808,165900,455619250,25850,25850,25850,25850,0
|
|
20240808,165800,455619250,25850,25850,25850,25850,0
|
|
20240808,165700,455619250,25850,25850,25850,25850,0
|
|
20240808,165600,455619250,25850,25850,25850,25850,0
|
|
20240808,165500,455619250,25850,25850,25850,25850,0
|
|
20240808,165400,455619250,25850,25850,25850,25850,0
|
|
20240808,165300,455619250,25850,25850,25850,25850,0
|
|
20240808,165200,455619250,25850,25850,25850,25850,0
|
|
20240808,165100,455619250,25850,25850,25850,25850,0
|
|
20240808,165000,455619250,25850,25850,25850,25850,0
|
|
20240808,164900,455619250,25850,25850,25850,25850,0
|
|
20240808,164800,455619250,25850,25850,25850,25850,0
|
|
20240808,164700,455619250,25850,25850,25850,25850,0
|
|
20240808,164600,455619250,25850,25850,25850,25850,0
|
|
20240808,164500,455619250,25850,25850,25850,25850,0
|
|
20240808,164400,455619250,25850,25850,25850,25850,0
|
|
20240808,164300,455619250,25850,25850,25850,25850,0
|
|
20240808,164200,455619250,25850,25850,25850,25850,0
|
|
20240808,164100,455619250,25850,25850,25850,25850,0
|
|
20240808,164000,455619250,25850,25850,25850,25850,0
|
|
20240808,163900,455619250,25850,25850,25850,25850,0
|
|
20240808,163800,455619250,25850,25850,25850,25850,0
|
|
20240808,163700,455619250,25850,25850,25850,25850,0
|
|
20240808,163600,455619250,25850,25850,25850,25850,801
|
|
20240808,163500,455619250,25850,25850,25850,25850,0
|
|
20240808,163400,455619250,25850,25850,25850,25850,0
|
|
20240808,163300,455619250,25850,25850,25850,25850,0
|
|
20240808,163200,455619250,25850,25850,25850,25850,0
|
|
20240808,163100,455619250,25850,25850,25850,25850,0
|
|
20240808,163000,455619250,25850,25850,25850,25850,0
|
|
20240808,162900,455619250,25850,25850,25850,25850,0
|
|
20240808,162800,455619250,25850,25850,25850,25850,0
|
|
20240808,162700,455619250,25850,25850,25850,25850,0
|
|
20240808,162600,455619250,25850,25850,25850,25850,0
|
|
20240808,162500,455619250,25850,25850,25850,25850,0
|
|
20240808,162400,455619250,25850,25850,25850,25850,0
|
|
20240808,162300,455619250,25850,25850,25850,25850,0
|
|
20240808,162200,455619250,25850,25850,25850,25850,0
|
|
20240808,162100,455619250,25850,25850,25850,25850,0
|
|
20240808,162000,455619250,25850,25850,25850,25850,0
|
|
20240808,161900,455619250,25850,25850,25850,25850,0
|
|
20240808,161800,455619250,25850,25850,25850,25850,0
|
|
20240808,161700,455619250,25850,25850,25850,25850,0
|
|
20240808,161600,455619250,25850,25850,25850,25850,0
|
|
20240808,161500,455619250,25850,25850,25850,25850,0
|
|
20240808,161400,455619250,25850,25850,25850,25850,0
|
|
20240808,161300,455619250,25850,25850,25850,25850,0
|
|
20240808,161200,455619250,25850,25850,25850,25850,0
|
|
20240808,161100,455619250,25850,25850,25850,25850,0
|
|
20240808,161000,455619250,25850,25850,25850,25850,0
|
|
20240808,160900,455619250,25850,25850,25850,25850,0
|
|
20240808,160800,455619250,25850,25850,25850,25850,0
|
|
20240808,160700,455619250,25850,25850,25850,25850,0
|
|
20240808,160600,455619250,25850,25850,25850,25850,801
|
|
20240808,160500,455619250,25850,25850,25850,25850,0
|
|
20240808,160400,455619250,25850,25850,25850,25850,0
|
|
20240808,160300,455619250,25850,25850,25850,25850,0
|
|
20240808,160200,455619250,25850,25850,25850,25850,0
|
|
20240808,160100,455619250,25850,25850,25850,25850,0
|
|
20240808,160000,455619250,25850,25850,25850,25850,0
|
|
20240808,155900,455619250,25850,25850,25850,25850,0
|
|
20240808,155800,455619250,25850,25850,25850,25850,0
|
|
20240808,155700,455619250,25850,25850,25850,25850,0
|
|
20240808,155600,455619250,25850,25850,25850,25850,0
|
|
20240808,155500,455619250,25850,25850,25850,25850,0
|
|
20240808,155400,455619250,25850,25850,25850,25850,0
|
|
20240808,155300,455619250,25850,25850,25850,25850,0
|
|
20240808,155200,455619250,25850,25850,25850,25850,0
|
|
20240808,155100,455619250,25850,25850,25850,25850,0
|
|
20240808,155000,455619250,25850,25850,25850,25850,0
|
|
20240808,154900,455619250,25850,25850,25850,25850,0
|
|
20240808,154800,455619250,25850,25850,25850,25850,0
|
|
20240808,154700,455619250,25850,25850,25850,25850,0
|
|
20240808,154600,455619250,25850,25850,25850,25850,0
|
|
20240808,154500,455619250,25850,25850,25850,25850,0
|
|
20240808,154400,455619250,25850,25850,25850,25850,0
|
|
20240808,154300,455619250,25850,25850,25850,25850,0
|
|
20240808,154200,455619250,25850,25850,25850,25850,0
|
|
20240808,154100,455619250,25850,25850,25850,25850,0
|
|
20240808,154000,455619250,25850,25850,25850,25850,0
|
|
20240808,153900,455619250,25850,25850,25850,25850,0
|
|
20240808,153800,455619250,25850,25850,25850,25850,0
|
|
20240808,153700,455619250,25850,25850,25850,25850,0
|
|
20240808,153600,455619250,25850,25850,25850,25850,801
|
|
20240808,153500,455619250,25850,25850,25850,25850,0
|
|
20240808,153400,455619250,25850,25850,25850,25850,0
|
|
20240808,153300,455619250,25850,25850,25850,25850,0
|
|
20240808,153200,455619250,25850,25850,25850,25850,0
|
|
20240808,153100,455619250,25850,25850,25850,25850,0
|
|
20240808,153000,455619250,25850,25850,25850,25850,801
|
|
20240808,152900,434913400,26150,26150,26150,26150,0
|
|
20240808,152800,434913400,26150,26150,26150,26150,0
|
|
20240808,152700,434913400,26150,26150,26150,26150,0
|
|
20240808,152600,434913400,26150,26150,26150,26150,0
|
|
20240808,152500,434913400,26150,26150,26150,26150,0
|
|
20240808,152400,434913400,26150,26150,26150,26150,0
|
|
20240808,152300,434913400,26150,26150,26150,26150,0
|
|
20240808,152200,434913400,26150,26150,26150,26150,0
|
|
20240808,152100,434913400,26150,26150,26150,26150,0
|
|
20240808,152000,434913400,26150,26150,26150,26150,0
|
|
20240808,151900,434913400,26150,26150,26150,26150,15
|
|
20240808,151800,434521150,26150,26100,26150,26100,10
|
|
20240808,151700,434259850,26100,26250,26250,26100,71
|
|
20240808,151600,432397450,26250,26200,26250,26100,114
|
|
20240808,151500,429411000,26250,26100,26250,26100,91
|
|
20240808,151400,427029300,26100,26100,26250,26100,54
|
|
20240808,151300,425614350,26100,26100,26250,26100,52
|
|
20240808,151200,424250550,26100,26100,26250,26100,27
|
|
20240808,151100,423543000,26100,26250,26250,26100,50
|
|
20240808,151000,422231400,26250,26250,26250,26250,20
|
|
20240808,150900,421706400,26250,26200,26250,26200,144
|
|
20240808,150800,417931400,26250,26200,26250,26200,49
|
|
20240808,150700,416647300,26250,26250,26250,26250,0
|
|
20240808,150600,416647300,26250,26200,26250,26200,20
|
|
20240808,150500,416122550,26250,26100,26250,26100,115
|
|
20240808,150400,413118800,26100,26100,26100,26100,49
|
|
20240808,150300,411839900,26100,26100,26100,26100,15
|
|
20240808,150200,411448400,26100,26100,26100,26100,48
|
|
20240808,150100,410195600,26100,26100,26100,26100,15
|
|
20240808,150000,409804100,26050,26100,26100,26050,96
|
|
20240808,145900,407300850,26100,26100,26100,26100,15
|
|
20240808,145800,406909350,26100,26100,26100,26100,6
|
|
20240808,145700,406752750,26100,26050,26100,26050,83
|
|
20240808,145600,404588450,26100,26250,26250,26050,288
|
|
20240808,145500,397071050,26150,26250,26250,26150,43
|
|
20240808,145400,395945200,26250,26250,26250,26250,21
|
|
20240808,145300,395393950,26150,26200,26200,26150,143
|
|
20240808,145200,391648800,26250,26250,26250,26250,20
|
|
20240808,145100,391123800,26200,26200,26200,26150,143
|
|
20240808,145000,387378650,26250,26250,26250,26250,15
|
|
20240808,144900,386984900,26250,26250,26250,26250,6
|
|
20240808,144800,386827400,26200,26100,26200,26100,88
|
|
20240808,144700,384524550,26200,26200,26200,26200,33
|
|
20240808,144600,383659950,26150,26200,26200,26150,44
|
|
20240808,144500,382508600,26200,26200,26200,26200,19
|
|
20240808,144400,382010800,26150,26250,26250,26150,44
|
|
20240808,144300,380858700,26250,26250,26250,26250,20
|
|
20240808,144200,380333700,26150,26250,26250,26150,44
|
|
20240808,144100,379181600,26200,26250,26250,26100,219
|
|
20240808,144000,373452850,26150,26150,26150,26150,0
|
|
20240808,143900,373452850,26150,26250,26250,26150,51
|
|
20240808,143800,372117100,26250,26150,26250,26150,20
|
|
20240808,143700,371592700,26200,26250,26250,26200,50
|
|
20240808,143600,370281650,26300,26300,26300,26300,57
|
|
20240808,143500,368782550,26300,26200,26300,26200,220
|
|
20240808,143400,363016550,26300,26300,26300,26300,19
|
|
20240808,143300,362516850,26300,26250,26300,26200,244
|
|
20240808,143200,356112950,26250,26250,26250,26250,14
|
|
20240808,143100,355745450,26150,26250,26250,26150,21
|
|
20240808,143000,355195700,26250,26150,26250,26150,44
|
|
20240808,142900,354043600,26250,26250,26250,26250,21
|
|
20240808,142800,353492350,26250,26250,26250,26250,20
|
|
20240808,142700,352967350,26250,26200,26250,26200,65
|
|
20240808,142600,351262900,26200,26200,26200,26200,35
|
|
20240808,142500,350345900,26200,26200,26200,26200,20
|
|
20240808,142400,349821900,26200,26100,26200,26100,251
|
|
20240808,142300,343257050,26200,26200,26200,26200,21
|
|
20240808,142200,342706850,26200,26200,26200,26200,0
|
|
20240808,142100,342706850,26200,26200,26200,26150,48
|
|
20240808,142000,341450700,26200,26150,26200,26150,44
|
|
20240808,141900,340299350,26250,26250,26250,26200,49
|
|
20240808,141800,339014550,26250,26250,26250,26250,15
|
|
20240808,141700,338620800,26250,26250,26250,26200,49
|
|
20240808,141600,337336000,26250,26250,26250,26250,15
|
|
20240808,141500,336942250,26250,26250,26250,26100,34
|
|
20240808,141400,336052000,26200,26250,26250,26200,137
|
|
20240808,141300,332460500,26250,26250,26250,26250,20
|
|
20240808,141200,331935500,26250,26200,26250,26200,34
|
|
20240808,141100,331043250,26250,26250,26250,26250,25
|
|
20240808,141000,330387000,26250,26200,26250,26150,40
|
|
20240808,140900,329338100,26200,26150,26200,26150,332
|
|
20240808,140800,320655600,26150,26100,26150,26100,91
|
|
20240808,140700,318277950,26150,26150,26150,26150,14
|
|
20240808,140600,317911850,26150,26150,26150,26150,50
|
|
20240808,140500,316604350,26150,26150,26150,26150,14
|
|
20240808,140400,316238250,26150,26150,26150,26150,20
|
|
20240808,140300,315715250,26100,26100,26100,26100,1
|
|
20240808,140200,315689150,26150,26100,26150,26050,125
|
|
20240808,140100,312425700,26150,26150,26150,26150,45
|
|
20240808,140000,311248950,26150,26150,26150,26150,19
|
|
20240808,135900,310752100,26150,26150,26150,26150,54
|
|
20240808,135800,309340000,26150,26150,26150,26150,20
|
|
20240808,135700,308817000,26150,26150,26150,26150,49
|
|
20240808,135600,307535650,26150,26150,26150,26100,21
|
|
20240808,135500,306986550,26150,26150,26150,26150,15
|
|
20240808,135400,306594300,26150,26150,26150,26150,34
|
|
20240808,135300,305705200,26150,26150,26150,26150,14
|
|
20240808,135200,305339100,26100,26150,26150,26100,85
|
|
20240808,135100,303120300,26150,26150,26150,26150,15
|
|
20240808,135000,302728050,26150,26150,26150,26150,19
|
|
20240808,134900,302231200,26050,26150,26150,26050,21
|
|
20240808,134800,301682650,26150,26100,26150,26100,62
|
|
20240808,134700,300063450,26150,26150,26150,26150,15
|
|
20240808,134600,299671200,26100,26150,26150,26100,33
|
|
20240808,134500,298808900,26150,26100,26150,26100,31
|
|
20240808,134400,297998350,26150,26150,26150,26100,21
|
|
20240808,134300,297449250,26150,26150,26150,26150,55
|
|
20240808,134200,296011000,26150,26150,26150,26150,21
|
|
20240808,134100,295461850,26150,26150,26150,26150,14
|
|
20240808,134000,295095750,26050,26150,26150,26050,106
|
|
20240808,133900,292324250,26150,26100,26150,26100,43
|
|
20240808,133800,291201250,26100,26100,26100,26100,21
|
|
20240808,133700,290653150,26100,26150,26150,26100,43
|
|
20240808,133600,289530150,26150,26150,26150,26150,6
|
|
20240808,133500,289373250,26150,26150,26150,26150,15
|
|
20240808,133400,288981000,26150,26150,26150,26100,33
|
|
20240808,133300,288118700,26100,26100,26100,26100,1
|
|
20240808,133200,288092600,26150,26150,26150,26150,34
|
|
20240808,133100,287203500,26150,25950,26150,25950,25
|
|
20240808,133000,286550750,25950,25900,26150,25900,709
|
|
20240808,132900,268080700,26050,25900,26050,25900,419
|
|
20240808,132800,257187850,25900,26000,26000,25850,36
|
|
20240808,132700,256253650,25950,25950,25950,25950,28
|
|
20240808,132600,255527050,25950,25900,25950,25900,15
|
|
20240808,132500,255137850,25950,25950,25950,25950,50
|
|
20240808,132400,253840350,25900,25950,25950,25900,14
|
|
20240808,132300,253477100,25950,25900,25950,25900,26
|
|
20240808,132200,252802450,25950,25950,25950,25950,0
|
|
20240808,132100,252802450,25950,25900,25950,25900,26
|
|
20240808,132000,252127800,25900,25900,25900,25900,0
|
|
20240808,131900,252127800,25900,25900,25900,25900,45
|
|
20240808,131800,250962300,25900,25900,25900,25900,1
|
|
20240808,131700,250936400,25850,25950,25950,25850,13
|
|
20240808,131600,250599750,25900,25900,25900,25900,1
|
|
20240808,131500,250573850,25950,25950,25950,25950,24
|
|
20240808,131400,249951050,25900,25900,25900,25900,35
|
|
20240808,131300,249044550,25900,25900,25900,25900,1
|
|
20240808,131200,249018650,25950,25950,25950,25950,9
|
|
20240808,131100,248785100,25950,25950,25950,25950,6
|
|
20240808,131000,248629400,25850,25950,25950,25850,9
|
|
20240808,130900,248396500,25950,25950,25950,25950,17
|
|
20240808,130800,247955350,25900,25900,25900,25900,1
|
|
20240808,130700,247929450,25900,25950,25950,25900,6
|
|
20240808,130600,247773800,25950,25950,25950,25950,18
|
|
20240808,130500,247306700,25900,25950,25950,25900,7
|
|
20240808,130400,247125100,25900,25900,25900,25900,0
|
|
20240808,130300,247125100,25900,25900,25900,25850,51
|
|
20240808,130200,245804250,25850,25850,25850,25850,1
|
|
20240808,130100,245778400,25950,25950,25950,25950,6
|
|
20240808,130000,245622700,25900,25900,25900,25900,61
|
|
20240808,125900,244042800,25850,25850,25850,25850,1
|
|
20240808,125800,244016950,25900,25900,25900,25900,0
|
|
20240808,125700,244016950,25900,25850,25950,25850,145
|
|
20240808,125600,240264450,25900,25900,25900,25900,0
|
|
20240808,125500,240264450,25900,25900,25900,25900,6
|
|
20240808,125400,240109050,25850,25850,25900,25850,203
|
|
20240808,125300,234853500,25850,25850,25850,25850,23
|
|
20240808,125200,234258950,25900,25850,25900,25850,6
|
|
20240808,125100,234103600,25900,25850,25900,25850,72
|
|
20240808,125000,232238850,25900,25900,25900,25900,6
|
|
20240808,124900,232083450,25850,25850,25850,25850,1
|
|
20240808,124800,232057600,25900,25850,25900,25850,47
|
|
20240808,124700,230842350,25900,25900,25900,25900,0
|
|
20240808,124600,230842350,25900,25850,25900,25850,21
|
|
20240808,124500,230299250,25850,25850,25850,25850,68
|
|
20240808,124400,228541450,25850,25800,25850,25800,7
|
|
20240808,124300,228360550,25800,25850,25850,25800,103
|
|
20240808,124200,225703000,25900,25800,25900,25800,54
|
|
20240808,124100,224304600,25900,25900,25900,25900,0
|
|
20240808,124000,224304600,25900,25900,25900,25900,6
|
|
20240808,123900,224149200,25850,25800,25850,25800,76
|
|
20240808,123800,222184850,25800,25850,25850,25800,18
|
|
20240808,123700,221720150,25800,25800,25800,25800,6
|
|
20240808,123600,221565350,25800,25850,25850,25800,70
|
|
20240808,123500,219755900,25800,25800,25800,25800,47
|
|
20240808,123400,218543300,25800,25850,25850,25800,13
|
|
20240808,123300,218207600,25850,25800,25850,25800,118
|
|
20240808,123200,215157350,25850,25800,25850,25800,21
|
|
20240808,123100,214614550,25750,25800,25800,25750,10
|
|
20240808,123000,214356850,25850,25850,25850,25850,54
|
|
20240808,122900,212960950,25800,25800,25800,25800,1
|
|
20240808,122800,212935150,25850,25900,25900,25800,176
|
|
20240808,122700,208390000,25900,25900,25900,25900,80
|
|
20240808,122600,206318000,25850,25850,25900,25850,8
|
|
20240808,122500,206110950,25850,25850,25850,25850,0
|
|
20240808,122400,206110950,25850,25850,25850,25800,39
|
|
20240808,122300,205102850,25800,25800,25800,25800,1
|
|
20240808,122200,205077050,25850,25850,25850,25850,5
|
|
20240808,122100,204947800,25850,25800,25850,25800,84
|
|
20240808,122000,202776450,25850,25850,25850,25850,6
|
|
20240808,121900,202621350,25800,25800,25800,25800,30
|
|
20240808,121800,201847350,25800,25850,25850,25800,59
|
|
20240808,121700,200322250,25800,25800,25800,25800,1
|
|
20240808,121600,200296450,25850,25850,25850,25850,10
|
|
20240808,121500,200037950,25850,25750,25850,25750,6
|
|
20240808,121400,199882950,25800,25800,25800,25800,0
|
|
20240808,121300,199882950,25800,25800,25800,25800,19
|
|
20240808,121200,199392750,25800,25750,25800,25700,355
|
|
20240808,121100,190260000,25800,25800,25800,25800,5
|
|
20240808,121000,190131000,25750,25750,25750,25750,1
|
|
20240808,120900,190105250,25800,25750,25800,25750,7
|
|
20240808,120800,189924700,25800,25800,25800,25800,0
|
|
20240808,120700,189924700,25800,25750,25800,25750,7
|
|
20240808,120600,189744150,25800,25800,25800,25800,80
|
|
20240808,120500,187680150,25800,25800,25850,25800,56
|
|
20240808,120400,186235100,25850,25850,25850,25850,0
|
|
20240808,120300,186235100,25850,25850,25850,25850,73
|
|
20240808,120200,184348050,25800,25800,25800,25800,1
|
|
20240808,120100,184322250,25800,25850,25850,25800,7
|
|
20240808,120000,184141350,25800,25800,25800,25800,20
|
|
20240808,115900,183625350,25750,25800,25800,25750,7
|
|
20240808,115800,183444800,25800,25800,25800,25800,0
|
|
20240808,115700,183444800,25800,25800,25800,25750,109
|
|
20240808,115600,180632650,25800,25700,25800,25700,465
|
|
20240808,115500,168656150,25700,25750,25750,25700,10
|
|
20240808,115400,168398900,25750,25700,25750,25700,52
|
|
20240808,115300,167059950,25750,25750,25750,25750,6
|
|
20240808,115200,166905450,25700,25750,25750,25700,101
|
|
20240808,115100,164309600,25800,25700,25800,25700,87
|
|
20240808,115000,162065200,25750,25750,25750,25750,0
|
|
20240808,114900,162065200,25750,25700,25750,25700,7
|
|
20240808,114800,161885000,25750,25700,25750,25700,278
|
|
20240808,114700,154727850,25700,25700,25750,25700,8
|
|
20240808,114600,154521950,25750,25750,25750,25750,0
|
|
20240808,114500,154521950,25750,25750,25750,25700,80
|
|
20240808,114400,152462250,25650,25650,25650,25650,7
|
|
20240808,114300,152282700,25650,25750,25750,25650,25
|
|
20240808,114200,151640500,25700,25750,25750,25650,102
|
|
20240808,114100,149015150,25750,25800,25800,25750,23
|
|
20240808,114000,148422650,25750,25750,25750,25750,19
|
|
20240808,113900,147933400,25800,25750,25800,25750,81
|
|
20240808,113800,145843900,25800,25800,25800,25800,2
|
|
20240808,113700,145792300,25800,25800,25800,25800,0
|
|
20240808,113600,145792300,25800,25750,25800,25750,36
|
|
20240808,113500,144865000,25750,25750,25750,25750,0
|
|
20240808,113400,144865000,25750,25750,25750,25750,63
|
|
20240808,113300,143242750,25700,25650,25700,25650,71
|
|
20240808,113200,141420550,25700,25700,25700,25700,6
|
|
20240808,113100,141266350,25650,25700,25700,25650,28
|
|
20240808,113000,140546850,25700,25700,25800,25550,555
|
|
20240808,112900,126275700,25650,25650,25650,25650,0
|
|
20240808,112800,126275700,25650,25650,25650,25650,29
|
|
20240808,112700,125531850,25650,25650,25650,25650,67
|
|
20240808,112600,123813300,25650,25650,25650,25650,6
|
|
20240808,112500,123659400,25650,25650,25650,25650,91
|
|
20240808,112400,121325250,25600,25550,25600,25550,6
|
|
20240808,112300,121171700,25650,25650,25650,25650,0
|
|
20240808,112200,121171700,25650,25650,25650,25650,6
|
|
20240808,112100,121017800,25600,25600,25600,25600,91
|
|
20240808,112000,118688200,25550,25600,25600,25300,10
|
|
20240808,111900,118434100,25600,25600,25600,25600,0
|
|
20240808,111800,118434100,25600,25600,25700,25600,18
|
|
20240808,111700,117972700,25650,25600,25650,25600,96
|
|
20240808,111600,115510550,25600,25650,25650,25600,7
|
|
20240808,111500,115331050,25600,25600,25600,25600,0
|
|
20240808,111400,115331050,25600,25600,25650,25600,12
|
|
20240808,111300,115023600,25600,25600,25600,25600,64
|
|
20240808,111200,113385200,25650,25650,25650,25650,8
|
|
20240808,111100,113180000,25600,25600,25600,25600,0
|
|
20240808,111000,113180000,25600,25600,25600,25350,76
|
|
20240808,110900,111237400,25550,25350,25550,25350,92
|
|
20240808,110800,108887000,25550,25550,25550,25550,0
|
|
20240808,110700,108887000,25550,25550,25550,25550,0
|
|
20240808,110600,108887000,25550,25550,25550,25550,0
|
|
20240808,110500,108887000,25550,25550,25550,25550,91
|
|
20240808,110400,106561950,25250,25250,25250,25250,0
|
|
20240808,110300,106561950,25250,25250,25250,25250,0
|
|
20240808,110200,106561950,25250,25250,25250,25250,0
|
|
20240808,110100,106561950,25250,25450,25500,25250,164
|
|
20240808,110000,102384750,25450,25450,25450,25450,0
|
|
20240808,105900,102384750,25450,25450,25450,25450,0
|
|
20240808,105800,102384750,25450,25450,25450,25450,0
|
|
20240808,105700,102384750,25450,25400,25450,25400,171
|
|
20240808,105600,98037350,25400,25400,25400,25400,0
|
|
20240808,105500,98037350,25400,25400,25400,25400,0
|
|
20240808,105400,98037350,25400,25400,25400,25400,0
|
|
20240808,105300,98037350,25400,25400,25400,25400,91
|
|
20240808,105200,95725950,25250,25250,25250,25250,0
|
|
20240808,105100,95725950,25250,25250,25250,25250,0
|
|
20240808,105000,95725950,25250,25250,25250,25250,0
|
|
20240808,104900,95725950,25250,25250,25250,25250,97
|
|
20240808,104800,93276700,25350,25350,25350,25350,0
|
|
20240808,104700,93276700,25350,25350,25350,25350,3
|
|
20240808,104600,93200650,25350,25350,25350,25350,0
|
|
20240808,104500,93200650,25350,25350,25350,25350,88
|
|
20240808,104400,90969850,25350,25350,25350,25350,0
|
|
20240808,104300,90969850,25350,25350,25350,25350,0
|
|
20240808,104200,90969850,25350,25350,25350,25350,10
|
|
20240808,104100,90716350,25350,25300,25350,25300,101
|
|
20240808,104000,88160550,25200,25200,25200,25200,0
|
|
20240808,103900,88160550,25200,25200,25200,25200,0
|
|
20240808,103800,88160550,25200,25200,25200,25200,0
|
|
20240808,103700,88160550,25200,25250,25250,25200,98
|
|
20240808,103600,85686450,25050,25050,25050,25050,0
|
|
20240808,103500,85686450,25050,25050,25050,25050,0
|
|
20240808,103400,85686450,25050,25050,25050,25050,0
|
|
20240808,103300,85686450,25050,25050,25050,25050,0
|
|
20240808,103200,85686450,25050,25050,25050,25050,0
|
|
20240808,103100,85686450,25050,25050,25050,25050,0
|
|
20240808,103000,85686450,25050,25050,25050,25050,8
|
|
20240808,102900,85486050,25050,25050,25050,25050,0
|
|
20240808,102800,85486050,25050,25050,25050,25050,0
|
|
20240808,102700,85486050,25050,25050,25050,25050,0
|
|
20240808,102600,85486050,25050,25050,25050,25050,0
|
|
20240808,102500,85486050,25050,25050,25050,25050,0
|
|
20240808,102400,85486050,25050,25050,25050,25050,908
|
|
20240808,102300,62740650,25050,25050,25050,25050,2
|
|
20240808,102200,62690550,25100,25100,25100,25100,0
|
|
20240808,102100,62690550,25100,25100,25100,25100,0
|
|
20240808,102000,62690550,25100,25100,25100,25100,10
|
|
20240808,101900,62439550,25100,25100,25100,25100,100
|
|
20240808,101800,59929550,25250,25250,25250,25250,0
|
|
20240808,101700,59929550,25250,25250,25250,25250,0
|
|
20240808,101600,59929550,25250,25250,25250,25250,0
|
|
20240808,101500,59929550,25250,25250,25250,25250,0
|
|
20240808,101400,59929550,25250,25250,25250,25250,6
|
|
20240808,101300,59778050,25250,25250,25250,25250,0
|
|
20240808,101200,59778050,25250,25250,25250,25250,3
|
|
20240808,101100,59702300,25000,25000,25000,25000,0
|
|
20240808,101000,59702300,25000,25000,25000,25000,0
|
|
20240808,100900,59702300,25000,25000,25000,25000,0
|
|
20240808,100800,59702300,25000,25000,25000,25000,0
|
|
20240808,100700,59702300,25000,25000,25000,25000,0
|
|
20240808,100600,59702300,25000,25000,25000,25000,0
|
|
20240808,100500,59702300,25000,25000,25000,25000,0
|
|
20240808,100400,59702300,25000,25000,25000,25000,0
|
|
20240808,100300,59702300,25000,25000,25000,25000,0
|
|
20240808,100200,59702300,25000,25000,25000,25000,0
|
|
20240808,100100,59702300,25000,24950,25000,24950,236
|
|
20240808,100000,53803800,24900,24900,24900,24900,0
|
|
20240808,095900,53803800,24900,24900,24900,24900,0
|
|
20240808,095800,53803800,24900,24900,24900,24900,0
|
|
20240808,095700,53803800,24900,24900,24900,24900,9
|
|
20240808,095600,53579700,24900,24900,24900,24900,6
|
|
20240808,095500,53430300,24950,24950,24950,24950,0
|
|
20240808,095400,53430300,24950,24950,24950,24950,3
|
|
20240808,095300,53355450,24900,24900,24900,24900,6
|
|
20240808,095200,53206050,24950,24950,24950,24950,2
|
|
20240808,095100,53156150,24900,24900,24900,24900,0
|
|
20240808,095000,53156150,24900,24900,24900,24900,184
|
|
20240808,094900,48574550,24900,24900,24900,24900,0
|
|
20240808,094800,48574550,24900,24900,24900,24900,0
|
|
20240808,094700,48574550,24900,24900,24900,24900,0
|
|
20240808,094600,48574550,24900,24900,24900,24900,0
|
|
20240808,094500,48574550,24900,24900,24900,24900,8
|
|
20240808,094400,48375350,24950,24950,24950,24950,0
|
|
20240808,094300,48375350,24950,24950,24950,24950,5
|
|
20240808,094200,48250600,24950,24950,24950,24950,0
|
|
20240808,094100,48250600,24950,25000,25000,24950,164
|
|
20240808,094000,44150650,25000,25000,25000,25000,0
|
|
20240808,093900,44150650,25000,25000,25000,25000,4
|
|
20240808,093800,44050650,25050,25000,25050,25000,6
|
|
20240808,093700,43900600,25000,25000,25000,25000,6
|
|
20240808,093600,43750600,25000,25000,25000,25000,0
|
|
20240808,093500,43750600,25000,25000,25000,25000,6
|
|
20240808,093400,43600600,25100,25100,25100,25100,1
|
|
20240808,093300,43575500,25100,25100,25100,25100,0
|
|
20240808,093200,43575500,25100,25100,25100,25100,0
|
|
20240808,093100,43575500,25100,25100,25100,25100,1
|
|
20240808,093000,43550400,25000,25200,25200,25000,709
|
|
20240808,092900,25686250,25200,25200,25200,25200,0
|
|
20240808,092800,25686250,25200,25200,25200,25200,7
|
|
20240808,092700,25509850,25200,25200,25200,25200,4
|
|
20240808,092600,25409050,25200,25200,25200,25200,0
|
|
20240808,092500,25409050,25200,25200,25200,25200,0
|
|
20240808,092400,25409050,25200,25200,25200,25200,1
|
|
20240808,092300,25383850,25250,25250,25250,25250,106
|
|
20240808,092200,22707350,25250,25250,25250,25250,1
|
|
20240808,092100,22682100,25350,25350,25350,25350,0
|
|
20240808,092000,22682100,25350,25350,25350,25350,0
|
|
20240808,091900,22682100,25350,25350,25350,25350,2
|
|
20240808,091800,22631400,25350,25350,25350,25350,0
|
|
20240808,091700,22631400,25350,25350,25350,25350,2
|
|
20240808,091600,22580700,25350,25350,25350,25350,0
|
|
20240808,091500,22580700,25350,25350,25350,25350,0
|
|
20240808,091400,22580700,25350,25350,25350,25350,0
|
|
20240808,091300,22580700,25350,25300,25350,25300,2
|
|
20240808,091200,22530050,25300,25300,25300,25300,0
|
|
20240808,091100,22530050,25300,25300,25300,25300,41
|
|
20240808,091000,21492750,25300,25300,25300,25300,0
|
|
20240808,090900,21492750,25300,25300,25300,25300,0
|
|
20240808,090800,21492750,25300,25300,25300,25300,0
|
|
20240808,090700,21492750,25300,25350,25350,25300,72
|
|
20240808,090600,19670050,25350,25350,25350,25350,28
|
|
20240808,090500,18960250,25200,25200,25200,25200,0
|
|
20240808,090400,18960250,25200,25200,25200,25200,0
|
|
20240808,090300,18960250,25200,25200,25200,25200,0
|
|
20240808,090200,18960250,25200,25200,25200,25200,500
|
|
20240808,090100,6360250,25350,25250,25350,25200,213
|
|
20240808,090000,992450,25250,25600,25600,25250,39
|