667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,200400,119631500,25800,25800,25800,25800,517
|
|
20240812,200300,119631500,25800,25800,25800,25800,0
|
|
20240812,200200,119631500,25800,25800,25800,25800,0
|
|
20240812,200100,119631500,25800,25800,25800,25800,0
|
|
20240812,200000,119631500,25800,25800,25800,25800,0
|
|
20240812,195900,119631500,25800,25800,25800,25800,0
|
|
20240812,195800,119631500,25800,25800,25800,25800,0
|
|
20240812,195700,119631500,25800,25800,25800,25800,0
|
|
20240812,195600,119631500,25800,25800,25800,25800,0
|
|
20240812,195500,119631500,25800,25800,25800,25800,0
|
|
20240812,195400,119631500,25800,25800,25800,25800,0
|
|
20240812,195300,119631500,25800,25800,25800,25800,0
|
|
20240812,195200,119631500,25800,25800,25800,25800,0
|
|
20240812,195100,119631500,25800,25800,25800,25800,0
|
|
20240812,195000,119631500,25800,25800,25800,25800,0
|
|
20240812,194900,119631500,25800,25800,25800,25800,0
|
|
20240812,194800,119631500,25800,25800,25800,25800,0
|
|
20240812,194700,119631500,25800,25800,25800,25800,0
|
|
20240812,194600,119631500,25800,25800,25800,25800,0
|
|
20240812,194500,119631500,25800,25800,25800,25800,0
|
|
20240812,194400,119631500,25800,25800,25800,25800,0
|
|
20240812,194300,119631500,25800,25800,25800,25800,0
|
|
20240812,194200,119631500,25800,25800,25800,25800,0
|
|
20240812,194100,119631500,25800,25800,25800,25800,0
|
|
20240812,194000,119631500,25800,25800,25800,25800,0
|
|
20240812,193900,119631500,25800,25800,25800,25800,0
|
|
20240812,193800,119631500,25800,25800,25800,25800,0
|
|
20240812,193700,119631500,25800,25800,25800,25800,0
|
|
20240812,193600,119631500,25800,25800,25800,25800,0
|
|
20240812,193500,119631500,25800,25800,25800,25800,0
|
|
20240812,193400,119631500,25800,25800,25800,25800,517
|
|
20240812,193300,119631500,25800,25800,25800,25800,0
|
|
20240812,193200,119631500,25800,25800,25800,25800,0
|
|
20240812,193100,119631500,25800,25800,25800,25800,0
|
|
20240812,193000,119631500,25800,25800,25800,25800,0
|
|
20240812,192900,119631500,25800,25800,25800,25800,0
|
|
20240812,192800,119631500,25800,25800,25800,25800,0
|
|
20240812,192700,119631500,25800,25800,25800,25800,0
|
|
20240812,192600,119631500,25800,25800,25800,25800,0
|
|
20240812,192500,119631500,25800,25800,25800,25800,0
|
|
20240812,192400,119631500,25800,25800,25800,25800,0
|
|
20240812,192300,119631500,25800,25800,25800,25800,0
|
|
20240812,192200,119631500,25800,25800,25800,25800,0
|
|
20240812,192100,119631500,25800,25800,25800,25800,0
|
|
20240812,192000,119631500,25800,25800,25800,25800,0
|
|
20240812,191900,119631500,25800,25800,25800,25800,0
|
|
20240812,191800,119631500,25800,25800,25800,25800,0
|
|
20240812,191700,119631500,25800,25800,25800,25800,0
|
|
20240812,191600,119631500,25800,25800,25800,25800,0
|
|
20240812,191500,119631500,25800,25800,25800,25800,0
|
|
20240812,191400,119631500,25800,25800,25800,25800,0
|
|
20240812,191300,119631500,25800,25800,25800,25800,0
|
|
20240812,191200,119631500,25800,25800,25800,25800,0
|
|
20240812,191100,119631500,25800,25800,25800,25800,0
|
|
20240812,191000,119631500,25800,25800,25800,25800,0
|
|
20240812,190900,119631500,25800,25800,25800,25800,0
|
|
20240812,190800,119631500,25800,25800,25800,25800,0
|
|
20240812,190700,119631500,25800,25800,25800,25800,0
|
|
20240812,190600,119631500,25800,25800,25800,25800,0
|
|
20240812,190500,119631500,25800,25800,25800,25800,0
|
|
20240812,190400,119631500,25800,25800,25800,25800,517
|
|
20240812,190300,119631500,25800,25800,25800,25800,0
|
|
20240812,190200,119631500,25800,25800,25800,25800,0
|
|
20240812,190100,119631500,25800,25800,25800,25800,0
|
|
20240812,190000,119631500,25800,25800,25800,25800,0
|
|
20240812,185900,119631500,25800,25800,25800,25800,0
|
|
20240812,185800,119631500,25800,25800,25800,25800,0
|
|
20240812,185700,119631500,25800,25800,25800,25800,0
|
|
20240812,185600,119631500,25800,25800,25800,25800,0
|
|
20240812,185500,119631500,25800,25800,25800,25800,0
|
|
20240812,185400,119631500,25800,25800,25800,25800,0
|
|
20240812,185300,119631500,25800,25800,25800,25800,0
|
|
20240812,185200,119631500,25800,25800,25800,25800,0
|
|
20240812,185100,119631500,25800,25800,25800,25800,0
|
|
20240812,185000,119631500,25800,25800,25800,25800,0
|
|
20240812,184900,119631500,25800,25800,25800,25800,0
|
|
20240812,184800,119631500,25800,25800,25800,25800,0
|
|
20240812,184700,119631500,25800,25800,25800,25800,0
|
|
20240812,184600,119631500,25800,25800,25800,25800,0
|
|
20240812,184500,119631500,25800,25800,25800,25800,0
|
|
20240812,184400,119631500,25800,25800,25800,25800,0
|
|
20240812,184300,119631500,25800,25800,25800,25800,0
|
|
20240812,184200,119631500,25800,25800,25800,25800,0
|
|
20240812,184100,119631500,25800,25800,25800,25800,0
|
|
20240812,184000,119631500,25800,25800,25800,25800,0
|
|
20240812,183900,119631500,25800,25800,25800,25800,0
|
|
20240812,183800,119631500,25800,25800,25800,25800,0
|
|
20240812,183700,119631500,25800,25800,25800,25800,0
|
|
20240812,183600,119631500,25800,25800,25800,25800,0
|
|
20240812,183500,119631500,25800,25800,25800,25800,0
|
|
20240812,183400,119631500,25800,25800,25800,25800,517
|
|
20240812,183300,119631500,25800,25800,25800,25800,0
|
|
20240812,183200,119631500,25800,25800,25800,25800,0
|
|
20240812,183100,119631500,25800,25800,25800,25800,0
|
|
20240812,183000,119631500,25800,25800,25800,25800,0
|
|
20240812,182900,119631500,25800,25800,25800,25800,0
|
|
20240812,182800,119631500,25800,25800,25800,25800,0
|
|
20240812,182700,119631500,25800,25800,25800,25800,0
|
|
20240812,182600,119631500,25800,25800,25800,25800,0
|
|
20240812,182500,119631500,25800,25800,25800,25800,0
|
|
20240812,182400,119631500,25800,25800,25800,25800,0
|
|
20240812,182300,119631500,25800,25800,25800,25800,0
|
|
20240812,182200,119631500,25800,25800,25800,25800,0
|
|
20240812,182100,119631500,25800,25800,25800,25800,0
|
|
20240812,182000,119631500,25800,25800,25800,25800,0
|
|
20240812,181900,119631500,25800,25800,25800,25800,0
|
|
20240812,181800,119631500,25800,25800,25800,25800,0
|
|
20240812,181700,119631500,25800,25800,25800,25800,0
|
|
20240812,181600,119631500,25800,25800,25800,25800,0
|
|
20240812,181500,119631500,25800,25800,25800,25800,0
|
|
20240812,181400,119631500,25800,25800,25800,25800,0
|
|
20240812,181300,119631500,25800,25800,25800,25800,0
|
|
20240812,181200,119631500,25800,25800,25800,25800,0
|
|
20240812,181100,119631500,25800,25800,25800,25800,0
|
|
20240812,181000,119631500,25800,25800,25800,25800,0
|
|
20240812,180900,119631500,25800,25800,25800,25800,0
|
|
20240812,180800,119631500,25800,25800,25800,25800,0
|
|
20240812,180700,119631500,25800,25800,25800,25800,0
|
|
20240812,180600,119631500,25800,25800,25800,25800,0
|
|
20240812,180500,119631500,25800,25800,25800,25800,0
|
|
20240812,180400,119631500,25800,25800,25800,25800,517
|
|
20240812,180300,119631500,25800,25800,25800,25800,0
|
|
20240812,180200,119631500,25800,25800,25800,25800,0
|
|
20240812,180100,119631500,25800,25800,25800,25800,0
|
|
20240812,180000,119631500,25800,25800,25800,25800,0
|
|
20240812,175900,119631500,25800,25800,25800,25800,0
|
|
20240812,175800,119631500,25800,25800,25800,25800,0
|
|
20240812,175700,119631500,25800,25800,25800,25800,0
|
|
20240812,175600,119631500,25800,25800,25800,25800,0
|
|
20240812,175500,119631500,25800,25800,25800,25800,0
|
|
20240812,175400,119631500,25800,25800,25800,25800,0
|
|
20240812,175300,119631500,25800,25800,25800,25800,0
|
|
20240812,175200,119631500,25800,25800,25800,25800,0
|
|
20240812,175100,119631500,25800,25800,25800,25800,0
|
|
20240812,175000,119631500,25800,25800,25800,25800,0
|
|
20240812,174900,119631500,25800,25800,25800,25800,0
|
|
20240812,174800,119631500,25800,25800,25800,25800,0
|
|
20240812,174700,119631500,25800,25800,25800,25800,0
|
|
20240812,174600,119631500,25800,25800,25800,25800,0
|
|
20240812,174500,119631500,25800,25800,25800,25800,0
|
|
20240812,174400,119631500,25800,25800,25800,25800,0
|
|
20240812,174300,119631500,25800,25800,25800,25800,0
|
|
20240812,174200,119631500,25800,25800,25800,25800,0
|
|
20240812,174100,119631500,25800,25800,25800,25800,0
|
|
20240812,174000,119631500,25800,25800,25800,25800,0
|
|
20240812,173900,119631500,25800,25800,25800,25800,0
|
|
20240812,173800,119631500,25800,25800,25800,25800,0
|
|
20240812,173700,119631500,25800,25800,25800,25800,0
|
|
20240812,173600,119631500,25800,25800,25800,25800,0
|
|
20240812,173500,119631500,25800,25800,25800,25800,0
|
|
20240812,173400,119631500,25800,25800,25800,25800,517
|
|
20240812,173300,119631500,25800,25800,25800,25800,0
|
|
20240812,173200,119631500,25800,25800,25800,25800,0
|
|
20240812,173100,119631500,25800,25800,25800,25800,0
|
|
20240812,173000,119631500,25800,25800,25800,25800,0
|
|
20240812,172900,119631500,25800,25800,25800,25800,0
|
|
20240812,172800,119631500,25800,25800,25800,25800,0
|
|
20240812,172700,119631500,25800,25800,25800,25800,0
|
|
20240812,172600,119631500,25800,25800,25800,25800,0
|
|
20240812,172500,119631500,25800,25800,25800,25800,0
|
|
20240812,172400,119631500,25800,25800,25800,25800,0
|
|
20240812,172300,119631500,25800,25800,25800,25800,0
|
|
20240812,172200,119631500,25800,25800,25800,25800,0
|
|
20240812,172100,119631500,25800,25800,25800,25800,0
|
|
20240812,172000,119631500,25800,25800,25800,25800,0
|
|
20240812,171900,119631500,25800,25800,25800,25800,0
|
|
20240812,171800,119631500,25800,25800,25800,25800,0
|
|
20240812,171700,119631500,25800,25800,25800,25800,0
|
|
20240812,171600,119631500,25800,25800,25800,25800,0
|
|
20240812,171500,119631500,25800,25800,25800,25800,0
|
|
20240812,171400,119631500,25800,25800,25800,25800,0
|
|
20240812,171300,119631500,25800,25800,25800,25800,0
|
|
20240812,171200,119631500,25800,25800,25800,25800,0
|
|
20240812,171100,119631500,25800,25800,25800,25800,0
|
|
20240812,171000,119631500,25800,25800,25800,25800,0
|
|
20240812,170900,119631500,25800,25800,25800,25800,0
|
|
20240812,170800,119631500,25800,25800,25800,25800,0
|
|
20240812,170700,119631500,25800,25800,25800,25800,0
|
|
20240812,170600,119631500,25800,25800,25800,25800,0
|
|
20240812,170500,119631500,25800,25800,25800,25800,0
|
|
20240812,170400,119631500,25800,25800,25800,25800,517
|
|
20240812,170300,119631500,25800,25800,25800,25800,0
|
|
20240812,170200,119631500,25800,25800,25800,25800,0
|
|
20240812,170100,119631500,25800,25800,25800,25800,0
|
|
20240812,170000,119631500,25800,25800,25800,25800,0
|
|
20240812,165900,119631500,25800,25800,25800,25800,0
|
|
20240812,165800,119631500,25800,25800,25800,25800,0
|
|
20240812,165700,119631500,25800,25800,25800,25800,0
|
|
20240812,165600,119631500,25800,25800,25800,25800,0
|
|
20240812,165500,119631500,25800,25800,25800,25800,0
|
|
20240812,165400,119631500,25800,25800,25800,25800,0
|
|
20240812,165300,119631500,25800,25800,25800,25800,0
|
|
20240812,165200,119631500,25800,25800,25800,25800,0
|
|
20240812,165100,119631500,25800,25800,25800,25800,0
|
|
20240812,165000,119631500,25800,25800,25800,25800,0
|
|
20240812,164900,119631500,25800,25800,25800,25800,0
|
|
20240812,164800,119631500,25800,25800,25800,25800,0
|
|
20240812,164700,119631500,25800,25800,25800,25800,0
|
|
20240812,164600,119631500,25800,25800,25800,25800,0
|
|
20240812,164500,119631500,25800,25800,25800,25800,0
|
|
20240812,164400,119631500,25800,25800,25800,25800,0
|
|
20240812,164300,119631500,25800,25800,25800,25800,0
|
|
20240812,164200,119631500,25800,25800,25800,25800,0
|
|
20240812,164100,119631500,25800,25800,25800,25800,0
|
|
20240812,164000,119631500,25800,25800,25800,25800,0
|
|
20240812,163900,119631500,25800,25800,25800,25800,0
|
|
20240812,163800,119631500,25800,25800,25800,25800,0
|
|
20240812,163700,119631500,25800,25800,25800,25800,0
|
|
20240812,163600,119631500,25800,25800,25800,25800,0
|
|
20240812,163500,119631500,25800,25800,25800,25800,0
|
|
20240812,163400,119631500,25800,25800,25800,25800,517
|
|
20240812,163300,119631500,25800,25800,25800,25800,0
|
|
20240812,163200,119631500,25800,25800,25800,25800,0
|
|
20240812,163100,119631500,25800,25800,25800,25800,0
|
|
20240812,163000,119631500,25800,25800,25800,25800,0
|
|
20240812,162900,119631500,25800,25800,25800,25800,0
|
|
20240812,162800,119631500,25800,25800,25800,25800,0
|
|
20240812,162700,119631500,25800,25800,25800,25800,0
|
|
20240812,162600,119631500,25800,25800,25800,25800,0
|
|
20240812,162500,119631500,25800,25800,25800,25800,0
|
|
20240812,162400,119631500,25800,25800,25800,25800,0
|
|
20240812,162300,119631500,25800,25800,25800,25800,0
|
|
20240812,162200,119631500,25800,25800,25800,25800,0
|
|
20240812,162100,119631500,25800,25800,25800,25800,0
|
|
20240812,162000,119631500,25800,25800,25800,25800,0
|
|
20240812,161900,119631500,25800,25800,25800,25800,0
|
|
20240812,161800,119631500,25800,25800,25800,25800,0
|
|
20240812,161700,119631500,25800,25800,25800,25800,0
|
|
20240812,161600,119631500,25800,25800,25800,25800,0
|
|
20240812,161500,119631500,25800,25800,25800,25800,0
|
|
20240812,161400,119631500,25800,25800,25800,25800,0
|
|
20240812,161300,119631500,25800,25800,25800,25800,0
|
|
20240812,161200,119631500,25800,25800,25800,25800,0
|
|
20240812,161100,119631500,25800,25800,25800,25800,0
|
|
20240812,161000,119631500,25800,25800,25800,25800,0
|
|
20240812,160900,119631500,25800,25800,25800,25800,0
|
|
20240812,160800,119631500,25800,25800,25800,25800,0
|
|
20240812,160700,119631500,25800,25800,25800,25800,0
|
|
20240812,160600,119631500,25800,25800,25800,25800,0
|
|
20240812,160500,119631500,25800,25800,25800,25800,0
|
|
20240812,160400,119631500,25800,25800,25800,25800,517
|
|
20240812,160300,119631500,25800,25800,25800,25800,0
|
|
20240812,160200,119631500,25800,25800,25800,25800,0
|
|
20240812,160100,119631500,25800,25800,25800,25800,0
|
|
20240812,160000,119631500,25800,25800,25800,25800,0
|
|
20240812,155900,119631500,25800,25800,25800,25800,0
|
|
20240812,155800,119631500,25800,25800,25800,25800,0
|
|
20240812,155700,119631500,25800,25800,25800,25800,0
|
|
20240812,155600,119631500,25800,25800,25800,25800,0
|
|
20240812,155500,119631500,25800,25800,25800,25800,0
|
|
20240812,155400,119631500,25800,25800,25800,25800,0
|
|
20240812,155300,119631500,25800,25800,25800,25800,0
|
|
20240812,155200,119631500,25800,25800,25800,25800,0
|
|
20240812,155100,119631500,25800,25800,25800,25800,0
|
|
20240812,155000,119631500,25800,25800,25800,25800,0
|
|
20240812,154900,119631500,25800,25800,25800,25800,0
|
|
20240812,154800,119631500,25800,25800,25800,25800,0
|
|
20240812,154700,119631500,25800,25800,25800,25800,0
|
|
20240812,154600,119631500,25800,25800,25800,25800,0
|
|
20240812,154500,119631500,25800,25800,25800,25800,0
|
|
20240812,154400,119631500,25800,25800,25800,25800,0
|
|
20240812,154300,119631500,25800,25800,25800,25800,0
|
|
20240812,154200,119631500,25800,25800,25800,25800,0
|
|
20240812,154100,119631500,25800,25800,25800,25800,0
|
|
20240812,154000,119631500,25800,25800,25800,25800,0
|
|
20240812,153900,119631500,25800,25800,25800,25800,0
|
|
20240812,153800,119631500,25800,25800,25800,25800,0
|
|
20240812,153700,119631500,25800,25800,25800,25800,0
|
|
20240812,153600,119631500,25800,25800,25800,25800,0
|
|
20240812,153500,119631500,25800,25800,25800,25800,0
|
|
20240812,153400,119631500,25800,25800,25800,25800,517
|
|
20240812,153300,119631500,25800,25800,25800,25800,0
|
|
20240812,153200,119631500,25800,25800,25800,25800,0
|
|
20240812,153100,119631500,25800,25800,25800,25800,0
|
|
20240812,153000,119631500,25800,25800,25800,25800,517
|
|
20240812,152900,106292900,25900,25900,25900,25900,0
|
|
20240812,152800,106292900,25900,25900,25900,25900,0
|
|
20240812,152700,106292900,25900,25900,25900,25900,0
|
|
20240812,152600,106292900,25900,25900,25900,25900,0
|
|
20240812,152500,106292900,25900,25900,25900,25900,0
|
|
20240812,152400,106292900,25900,25900,25900,25900,0
|
|
20240812,152300,106292900,25900,25900,25900,25900,0
|
|
20240812,152200,106292900,25900,25900,25900,25900,0
|
|
20240812,152100,106292900,25900,25900,25900,25900,0
|
|
20240812,152000,106292900,25900,25900,25900,25900,0
|
|
20240812,151900,106292900,25900,25900,25900,25900,0
|
|
20240812,151800,106292900,25900,25950,25950,25900,2
|
|
20240812,151700,106241050,25950,26000,26000,25950,4
|
|
20240812,151600,106137200,25950,26050,26050,25950,8
|
|
20240812,151500,105929400,26000,26000,26000,26000,11
|
|
20240812,151400,105643400,26000,26000,26000,26000,1
|
|
20240812,151300,105617400,26050,26000,26050,26000,12
|
|
20240812,151200,105305350,26000,26000,26000,25950,16
|
|
20240812,151100,104889500,26000,26050,26050,26000,2
|
|
20240812,151000,104837450,25950,25950,25950,25950,2
|
|
20240812,150900,104785550,26000,26000,26000,26000,0
|
|
20240812,150800,104785550,26000,26000,26000,26000,1
|
|
20240812,150700,104759550,26000,26000,26000,26000,0
|
|
20240812,150600,104759550,26000,26000,26000,26000,1
|
|
20240812,150500,104733550,26000,26000,26000,26000,0
|
|
20240812,150400,104733550,26000,26000,26000,26000,0
|
|
20240812,150300,104733550,26000,26000,26000,26000,1
|
|
20240812,150200,104707550,26000,26000,26000,26000,0
|
|
20240812,150100,104707550,26000,26050,26050,26000,4
|
|
20240812,150000,104603400,26000,26050,26050,26000,23
|
|
20240812,145900,104005350,26000,26000,26000,26000,176
|
|
20240812,145800,99429350,26000,26000,26000,26000,0
|
|
20240812,145700,99429350,26000,26000,26000,26000,1
|
|
20240812,145600,99403350,25950,25950,25950,25950,2
|
|
20240812,145500,99351450,25950,25950,25950,25950,0
|
|
20240812,145400,99351450,25950,26000,26000,25950,2
|
|
20240812,145300,99299500,25950,25950,25950,25950,0
|
|
20240812,145200,99299500,25950,25950,25950,25950,0
|
|
20240812,145100,99299500,25950,26000,26000,25950,4
|
|
20240812,145000,99195550,26000,26000,26000,26000,1
|
|
20240812,144900,99169550,25950,25950,25950,25950,1
|
|
20240812,144800,99143600,26000,26000,26000,26000,0
|
|
20240812,144700,99143600,26000,25950,26000,25950,2
|
|
20240812,144600,99091650,25950,25950,25950,25950,0
|
|
20240812,144500,99091650,25950,25950,25950,25950,0
|
|
20240812,144400,99091650,25950,25950,25950,25950,1
|
|
20240812,144300,99065700,26000,26000,26000,26000,1
|
|
20240812,144200,99039700,25950,25950,25950,25950,1
|
|
20240812,144100,99013750,26000,26000,26000,26000,0
|
|
20240812,144000,99013750,26000,25950,26000,25950,4
|
|
20240812,143900,98909800,25950,25950,25950,25950,0
|
|
20240812,143800,98909800,25950,25950,25950,25950,0
|
|
20240812,143700,98909800,25950,25950,25950,25950,1
|
|
20240812,143600,98883850,25900,25900,25900,25900,0
|
|
20240812,143500,98883850,25900,25900,25900,25900,1
|
|
20240812,143400,98857950,25950,25950,25950,25950,37
|
|
20240812,143300,97897800,25950,25950,25950,25950,1
|
|
20240812,143200,97871850,25900,25900,25900,25900,1
|
|
20240812,143100,97845950,25950,25950,25950,25950,3
|
|
20240812,143000,97768100,25900,25900,25900,25900,1
|
|
20240812,142900,97742200,25900,25900,25900,25900,0
|
|
20240812,142800,97742200,25900,25900,25900,25900,1
|
|
20240812,142700,97716300,25950,25950,25950,25950,1
|
|
20240812,142600,97690350,25900,25900,25900,25900,0
|
|
20240812,142500,97690350,25900,25950,25950,25900,2
|
|
20240812,142400,97638500,25950,25950,25950,25950,2
|
|
20240812,142300,97586600,25900,25900,25950,25900,3
|
|
20240812,142200,97508850,25950,25950,25950,25950,0
|
|
20240812,142100,97508850,25950,25950,25950,25950,3
|
|
20240812,142000,97431000,25900,25900,25900,25900,1
|
|
20240812,141900,97405100,25950,25950,25950,25950,0
|
|
20240812,141800,97405100,25950,25950,25950,25950,1
|
|
20240812,141700,97379150,25950,25950,25950,25950,1
|
|
20240812,141600,97353200,25900,25900,25900,25900,1
|
|
20240812,141500,97327300,25900,25900,25900,25900,0
|
|
20240812,141400,97327300,25900,25900,25900,25900,0
|
|
20240812,141300,97327300,25900,25950,25950,25900,2
|
|
20240812,141200,97275450,25900,25900,25900,25900,0
|
|
20240812,141100,97275450,25900,25950,25950,25900,4
|
|
20240812,141000,97171700,25900,25900,25900,25900,0
|
|
20240812,140900,97171700,25900,25900,25900,25900,1
|
|
20240812,140800,97145800,25950,25950,25950,25950,0
|
|
20240812,140700,97145800,25950,25950,25950,25950,1
|
|
20240812,140600,97119850,25900,25900,25900,25900,2
|
|
20240812,140500,97068050,25900,25900,25900,25900,0
|
|
20240812,140400,97068050,25900,25900,25900,25900,1
|
|
20240812,140300,97042150,25950,25950,25950,25950,1
|
|
20240812,140200,97016200,25900,25900,25900,25900,0
|
|
20240812,140100,97016200,25900,25900,25900,25900,31
|
|
20240812,140000,96213300,25900,25900,25900,25900,1
|
|
20240812,135900,96187400,25900,25900,25900,25900,0
|
|
20240812,135800,96187400,25900,25900,25900,25900,1
|
|
20240812,135700,96161500,25850,25850,25850,25850,1
|
|
20240812,135600,96135650,25900,25900,25900,25900,0
|
|
20240812,135500,96135650,25900,25900,25900,25900,0
|
|
20240812,135400,96135650,25900,25900,25900,25900,1
|
|
20240812,135300,96109750,25900,25900,25900,25900,1
|
|
20240812,135200,96083850,25950,25900,25950,25900,3
|
|
20240812,135100,96006050,25900,25900,25900,25900,1
|
|
20240812,135000,95980150,25850,25850,25850,25850,1
|
|
20240812,134900,95954300,25850,25850,25850,25850,1
|
|
20240812,134800,95928450,25850,25850,25850,25850,1
|
|
20240812,134700,95902600,25850,25900,25900,25850,2
|
|
20240812,134600,95850850,25850,25850,25850,25850,0
|
|
20240812,134500,95850850,25850,25850,25850,25850,1
|
|
20240812,134400,95825000,26000,25950,26000,25950,2
|
|
20240812,134300,95773050,25850,25850,25850,25850,20
|
|
20240812,134200,95256050,25850,25850,25850,25850,1
|
|
20240812,134100,95230200,25850,25850,25850,25850,0
|
|
20240812,134000,95230200,25850,25850,25850,25850,0
|
|
20240812,133900,95230200,25850,25850,25850,25850,0
|
|
20240812,133800,95230200,25850,25850,25850,25850,1
|
|
20240812,133700,95204350,25800,25800,25800,25800,0
|
|
20240812,133600,95204350,25800,25800,25800,25800,1
|
|
20240812,133500,95178550,25800,25950,25950,25800,230
|
|
20240812,133400,89230000,25950,25950,25950,25950,0
|
|
20240812,133300,89230000,25950,25900,25950,25900,2
|
|
20240812,133200,89178150,26000,26000,26000,26000,0
|
|
20240812,133100,89178150,26000,25900,26000,25900,30
|
|
20240812,133000,88399550,25900,25900,25900,25900,0
|
|
20240812,132900,88399550,25900,25900,25900,25900,0
|
|
20240812,132800,88399550,25900,25900,25900,25900,1
|
|
20240812,132700,88373650,25950,25950,25950,25950,1
|
|
20240812,132600,88347700,25900,25900,25900,25900,1
|
|
20240812,132500,88321800,25950,25950,25950,25950,0
|
|
20240812,132400,88321800,25950,25950,25950,25950,1
|
|
20240812,132300,88295850,25900,25900,25900,25900,1
|
|
20240812,132200,88269950,25900,25900,25900,25900,5
|
|
20240812,132100,88140450,25900,25900,25900,25900,2
|
|
20240812,132000,88088650,25850,25850,25850,25850,0
|
|
20240812,131900,88088650,25850,25850,25850,25850,1
|
|
20240812,131800,88062800,25900,25900,25900,25900,20
|
|
20240812,131700,87544800,25900,25900,25900,25900,1
|
|
20240812,131600,87518900,25900,25900,25900,25900,1
|
|
20240812,131500,87493000,25900,25900,25900,25900,0
|
|
20240812,131400,87493000,25900,25950,25950,25900,2
|
|
20240812,131300,87441150,25900,25900,25900,25900,0
|
|
20240812,131200,87441150,25900,25900,25900,25900,1
|
|
20240812,131100,87415250,25950,25950,25950,25950,3
|
|
20240812,131000,87337400,25950,25950,25950,25950,1
|
|
20240812,130900,87311450,25950,25900,25950,25900,2
|
|
20240812,130800,87259600,25950,25950,25950,25950,0
|
|
20240812,130700,87259600,25950,25900,25950,25900,2
|
|
20240812,130600,87207750,25900,25900,25900,25900,0
|
|
20240812,130500,87207750,25900,25900,25900,25900,0
|
|
20240812,130400,87207750,25900,25900,25900,25900,1
|
|
20240812,130300,87181850,25950,25900,25950,25900,2
|
|
20240812,130200,87130000,25900,25900,25900,25900,19
|
|
20240812,130100,86637900,25950,25950,25950,25950,3
|
|
20240812,130000,86560050,25950,25950,25950,25950,1
|
|
20240812,125900,86534100,25950,25900,25950,25900,4
|
|
20240812,125800,86430400,25900,25900,25900,25900,0
|
|
20240812,125700,86430400,25900,25900,25950,25900,3
|
|
20240812,125600,86352650,25900,25900,25900,25900,0
|
|
20240812,125500,86352650,25900,25900,25900,25900,2
|
|
20240812,125400,86300850,25950,25950,25950,25950,0
|
|
20240812,125300,86300850,25950,25950,25950,25950,1
|
|
20240812,125200,86274900,25900,25900,25900,25900,38
|
|
20240812,125100,85290700,25900,25900,25900,25900,3
|
|
20240812,125000,85213000,25850,25850,25850,25850,2
|
|
20240812,124900,85161300,25850,25850,25850,25850,2
|
|
20240812,124800,85109600,25850,25850,25850,25850,2
|
|
20240812,124700,85057900,25900,25850,25900,25850,3
|
|
20240812,124600,84980300,25850,25850,25850,25850,1
|
|
20240812,124500,84954450,25850,25850,25850,25850,3
|
|
20240812,124400,84876900,25900,25900,25900,25900,1
|
|
20240812,124300,84851000,25900,25850,25900,25850,5
|
|
20240812,124200,84721700,25850,25850,25850,25850,1
|
|
20240812,124100,84695850,25900,25850,25900,25850,4
|
|
20240812,124000,84592300,25900,25900,25900,25900,0
|
|
20240812,123900,84592300,25900,25850,25900,25850,3
|
|
20240812,123800,84514700,25850,25850,25850,25850,1
|
|
20240812,123700,84488850,25900,25900,25900,25900,1
|
|
20240812,123600,84462950,25900,25850,25900,25850,6
|
|
20240812,123500,84307600,25900,25900,25900,25900,0
|
|
20240812,123400,84307600,25900,25900,25900,25900,1
|
|
20240812,123300,84281700,25850,25850,25850,25850,1
|
|
20240812,123200,84255850,25850,25850,25850,25850,1
|
|
20240812,123100,84230000,25900,25850,25900,25850,5
|
|
20240812,123000,84100600,25850,25850,25850,25850,0
|
|
20240812,122900,84100600,25850,25850,25850,25850,3
|
|
20240812,122800,84023050,25900,25900,25900,25900,0
|
|
20240812,122700,84023050,25900,25900,25900,25900,1
|
|
20240812,122600,83997150,25850,25850,25850,25850,3
|
|
20240812,122500,83919600,25850,25850,25850,25850,0
|
|
20240812,122400,83919600,25850,25900,25900,25850,4
|
|
20240812,122300,83816150,25850,25850,25850,25850,1
|
|
20240812,122200,83790300,25850,25850,25850,25850,1
|
|
20240812,122100,83764450,25900,25900,25900,25900,1
|
|
20240812,122000,83738550,25900,25900,25900,25900,3
|
|
20240812,121900,83660850,25900,25900,25900,25900,1
|
|
20240812,121800,83634950,25900,25900,25900,25900,0
|
|
20240812,121700,83634950,25900,25850,25900,25850,2
|
|
20240812,121600,83583200,25850,25850,25850,25850,1
|
|
20240812,121500,83557350,25900,25900,25900,25900,0
|
|
20240812,121400,83557350,25900,25900,25900,25900,1
|
|
20240812,121300,83531450,25900,25850,25900,25850,3
|
|
20240812,121200,83453850,25850,25900,25900,25850,9
|
|
20240812,121100,83220800,25950,25950,25950,25950,2
|
|
20240812,121000,83168900,25900,25900,25900,25900,2
|
|
20240812,120900,83117100,25850,25850,25850,25850,0
|
|
20240812,120800,83117100,25850,25850,25850,25850,1
|
|
20240812,120700,83091250,25850,25900,25900,25850,2
|
|
20240812,120600,83039500,25900,25900,25900,25900,0
|
|
20240812,120500,83039500,25900,25900,25900,25900,2
|
|
20240812,120400,82987700,25850,25850,25850,25850,0
|
|
20240812,120300,82987700,25850,25850,25850,25850,2
|
|
20240812,120200,82936000,25900,25900,25900,25900,1
|
|
20240812,120100,82910100,25850,25850,25850,25850,0
|
|
20240812,120000,82910100,25850,25850,25850,25850,2
|
|
20240812,115900,82858400,25850,25850,25850,25850,0
|
|
20240812,115800,82858400,25850,25900,25900,25850,5
|
|
20240812,115700,82729100,25850,25850,25850,25850,1
|
|
20240812,115600,82703250,25850,25850,25850,25850,1
|
|
20240812,115500,82677400,25850,25850,25850,25850,1
|
|
20240812,115400,82651550,26000,25900,26000,25900,14
|
|
20240812,115300,82287700,25900,25900,25900,25800,254
|
|
20240812,115200,75709800,25800,25800,25800,25800,1
|
|
20240812,115100,75684000,25750,25900,25900,25750,1013
|
|
20240812,115000,49462050,25900,25900,25900,25900,1
|
|
20240812,114900,49436150,25900,25900,25900,25900,1
|
|
20240812,114800,49410250,25900,25900,25900,25900,1
|
|
20240812,114700,49384350,25950,25900,25950,25900,2
|
|
20240812,114600,49332500,25900,25900,25900,25900,1
|
|
20240812,114500,49306600,25900,25900,25900,25900,1
|
|
20240812,114400,49280700,25900,25900,25900,25900,3
|
|
20240812,114300,49203000,25950,25950,25950,25950,1
|
|
20240812,114200,49177050,25950,25950,25950,25950,0
|
|
20240812,114100,49177050,25950,25900,26000,25900,14
|
|
20240812,114000,48813400,25900,25900,25900,25900,0
|
|
20240812,113900,48813400,25900,25950,25950,25900,184
|
|
20240812,113800,44042950,26000,26000,26000,26000,0
|
|
20240812,113700,44042950,26000,25950,26000,25950,2
|
|
20240812,113600,43991000,25950,25950,25950,25950,1
|
|
20240812,113500,43965050,26000,26000,26000,26000,0
|
|
20240812,113400,43965050,26000,26000,26000,26000,1
|
|
20240812,113300,43939050,25950,25950,25950,25950,1
|
|
20240812,113200,43913100,25900,25900,25900,25900,1
|
|
20240812,113100,43887200,25950,25900,25950,25900,2
|
|
20240812,113000,43835350,25900,25900,25900,25900,0
|
|
20240812,112900,43835350,25900,25950,25950,25900,3
|
|
20240812,112800,43757600,26000,26000,26000,26000,1
|
|
20240812,112700,43731600,25900,25900,25900,25900,1
|
|
20240812,112600,43705700,26000,26000,26000,26000,0
|
|
20240812,112500,43705700,26000,25900,26000,25900,62
|
|
20240812,112400,42093800,25950,26000,26000,25950,19
|
|
20240812,112300,41600700,25950,25950,25950,25950,0
|
|
20240812,112200,41600700,25950,26000,26000,25950,10
|
|
20240812,112100,41340750,26050,26050,26050,26050,1
|
|
20240812,112000,41314700,26050,26050,26050,26050,0
|
|
20240812,111900,41314700,26050,26050,26050,26050,0
|
|
20240812,111800,41314700,26050,26050,26050,26050,0
|
|
20240812,111700,41314700,26050,26000,26050,26000,2
|
|
20240812,111600,41262650,26000,26000,26000,26000,0
|
|
20240812,111500,41262650,26000,26000,26000,26000,1
|
|
20240812,111400,41236650,26050,26050,26050,26050,1
|
|
20240812,111300,41210600,26000,26000,26000,26000,1
|
|
20240812,111200,41184600,26050,26050,26050,26050,0
|
|
20240812,111100,41184600,26050,26050,26050,26050,1
|
|
20240812,111000,41158550,26000,26000,26000,26000,1
|
|
20240812,110900,41132550,26000,26000,26000,26000,1
|
|
20240812,110800,41106550,26000,26000,26050,26000,8
|
|
20240812,110700,40898350,26050,26050,26050,26050,1
|
|
20240812,110600,40872300,26000,26000,26000,26000,1
|
|
20240812,110500,40846300,26050,26050,26050,26050,4
|
|
20240812,110400,40742100,26050,26000,26050,26000,2
|
|
20240812,110300,40690050,26000,26050,26050,26000,2
|
|
20240812,110200,40638000,26000,26000,26000,26000,0
|
|
20240812,110100,40638000,26000,26000,26000,26000,1
|
|
20240812,110000,40612000,25950,25950,25950,25950,0
|
|
20240812,105900,40612000,25950,25950,25950,25950,0
|
|
20240812,105800,40612000,25950,26050,26050,25950,2
|
|
20240812,105700,40560000,25950,25950,25950,25950,0
|
|
20240812,105600,40560000,25950,25950,25950,25950,1
|
|
20240812,105500,40534050,25900,25900,25900,25900,0
|
|
20240812,105400,40534050,25900,25900,25900,25900,1
|
|
20240812,105300,40508150,25900,25900,25900,25900,0
|
|
20240812,105200,40508150,25900,25900,25900,25900,1
|
|
20240812,105100,40482250,25950,26050,26050,25950,17
|
|
20240812,105000,40039500,25950,25950,25950,25950,0
|
|
20240812,104900,40039500,25950,25950,25950,25950,1
|
|
20240812,104800,40013550,25900,25900,25900,25900,0
|
|
20240812,104700,40013550,25900,26050,26050,25900,299
|
|
20240812,104600,32238400,26050,26050,26050,26050,0
|
|
20240812,104500,32238400,26050,26050,26050,26050,0
|
|
20240812,104400,32238400,26050,26100,26100,26050,2
|
|
20240812,104300,32186250,26050,26050,26050,26050,0
|
|
20240812,104200,32186250,26050,26050,26050,26050,1
|
|
20240812,104100,32160200,26100,26100,26100,26100,1
|
|
20240812,104000,32134100,26150,26150,26150,26150,12
|
|
20240812,103900,31820300,26100,26050,26100,26050,51
|
|
20240812,103800,30489250,26100,26050,26100,26050,2
|
|
20240812,103700,30437100,26000,26000,26000,26000,1
|
|
20240812,103600,30411100,26000,26000,26000,26000,1
|
|
20240812,103500,30385100,26000,26000,26000,26000,1
|
|
20240812,103400,30359100,26050,26050,26050,26050,1
|
|
20240812,103300,30333050,26000,26000,26000,26000,0
|
|
20240812,103200,30333050,26000,26100,26100,26000,293
|
|
20240812,103100,22687450,26150,26150,26150,26150,1
|
|
20240812,103000,22661300,26100,26100,26100,26100,3
|
|
20240812,102900,22583000,26150,26150,26150,26150,0
|
|
20240812,102800,22583000,26150,26100,26150,26100,81
|
|
20240812,102700,20468850,26100,26100,26100,26100,0
|
|
20240812,102600,20468850,26100,26100,26100,26100,0
|
|
20240812,102500,20468850,26100,26100,26100,26100,1
|
|
20240812,102400,20442750,26150,26150,26150,26150,1
|
|
20240812,102300,20416600,26100,26100,26100,26100,1
|
|
20240812,102200,20390500,26150,26150,26150,26150,0
|
|
20240812,102100,20390500,26150,26150,26150,26150,1
|
|
20240812,102000,20364350,26100,26100,26100,26100,0
|
|
20240812,101900,20364350,26100,26100,26100,26100,54
|
|
20240812,101800,18954950,26150,26150,26150,26100,52
|
|
20240812,101700,17595200,26100,26100,26100,26100,1
|
|
20240812,101600,17569100,26100,26100,26100,26100,1
|
|
20240812,101500,17543000,26100,26100,26100,26100,0
|
|
20240812,101400,17543000,26100,26150,26150,26100,12
|
|
20240812,101300,17229750,26100,26100,26100,26100,1
|
|
20240812,101200,17203650,26150,26150,26150,26150,3
|
|
20240812,101100,17125200,26150,26100,26150,26100,2
|
|
20240812,101000,17072950,26100,26100,26100,26100,0
|
|
20240812,100900,17072950,26100,26100,26100,26100,0
|
|
20240812,100800,17072950,26100,26150,26150,26100,2
|
|
20240812,100700,17020700,26200,26150,26200,26150,3
|
|
20240812,100600,16942150,26100,26100,26100,26100,1
|
|
20240812,100500,16916050,26150,26150,26150,26150,0
|
|
20240812,100400,16916050,26150,26100,26150,26100,2
|
|
20240812,100300,16863800,26100,26100,26100,26100,0
|
|
20240812,100200,16863800,26100,26100,26100,26100,1
|
|
20240812,100100,16837700,26150,26150,26150,26150,1
|
|
20240812,100000,16811550,26100,26100,26100,26100,0
|
|
20240812,095900,16811550,26100,26100,26100,26100,1
|
|
20240812,095800,16785450,26150,26150,26150,26150,1
|
|
20240812,095700,16759300,26100,26100,26100,26100,78
|
|
20240812,095600,14723500,26100,26100,26100,26100,0
|
|
20240812,095500,14723500,26100,26100,26100,26100,1
|
|
20240812,095400,14697400,26100,26150,26150,26100,2
|
|
20240812,095300,14645150,26150,26150,26150,26150,13
|
|
20240812,095200,14305200,26150,26200,26200,26150,85
|
|
20240812,095100,12082400,26250,26150,26250,26150,52
|
|
20240812,095000,10717700,26150,26150,26150,26150,0
|
|
20240812,094900,10717700,26150,26150,26150,26150,1
|
|
20240812,094800,10691550,26100,26150,26200,26100,105
|
|
20240812,094700,7941000,26100,26100,26200,26100,3
|
|
20240812,094600,7862600,26100,26100,26100,26100,0
|
|
20240812,094500,7862600,26100,26100,26100,26100,2
|
|
20240812,094400,7810400,26100,26100,26100,26100,100
|
|
20240812,094300,5200400,26100,26100,26100,26100,0
|
|
20240812,094200,5200400,26100,26100,26100,26100,1
|
|
20240812,094100,5174300,26100,26100,26100,26100,0
|
|
20240812,094000,5174300,26100,26100,26100,26100,0
|
|
20240812,093900,5174300,26100,26100,26100,26100,0
|
|
20240812,093800,5174300,26100,26100,26100,26100,1
|
|
20240812,093700,5148200,26300,26300,26300,26300,1
|
|
20240812,093600,5121900,26100,26100,26100,26100,0
|
|
20240812,093500,5121900,26100,26100,26100,26100,1
|
|
20240812,093400,5095800,26100,26100,26100,26100,0
|
|
20240812,093300,5095800,26100,26100,26100,26100,1
|
|
20240812,093200,5069700,26300,26300,26300,26300,70
|
|
20240812,093100,3228700,26300,26150,26300,26150,14
|
|
20240812,093000,2861100,26000,26000,26000,26000,1
|
|
20240812,092900,2835100,26000,26000,26000,26000,0
|
|
20240812,092800,2835100,26000,26000,26000,26000,2
|
|
20240812,092700,2783100,26000,26000,26000,26000,0
|
|
20240812,092600,2783100,26000,26000,26000,26000,1
|
|
20240812,092500,2757100,26000,26000,26000,26000,19
|
|
20240812,092400,2263100,26000,26000,26000,26000,0
|
|
20240812,092300,2263100,26000,26000,26000,26000,1
|
|
20240812,092200,2237100,26000,26000,26000,26000,31
|
|
20240812,092100,1431100,26000,26000,26000,26000,0
|
|
20240812,092000,1431100,26000,26000,26000,26000,0
|
|
20240812,091900,1431100,26000,26000,26000,26000,1
|
|
20240812,091800,1405100,26000,26000,26000,26000,0
|
|
20240812,091700,1405100,26000,26000,26000,26000,0
|
|
20240812,091600,1405100,26000,26000,26000,26000,1
|
|
20240812,091500,1379100,26200,26200,26200,26200,0
|
|
20240812,091400,1379100,26200,26000,26200,26000,11
|
|
20240812,091300,1091100,26000,26000,26000,26000,0
|
|
20240812,091200,1091100,26000,26000,26000,26000,0
|
|
20240812,091100,1091100,26000,26000,26000,26000,1
|
|
20240812,091000,1065100,26000,26000,26000,26000,0
|
|
20240812,090900,1065100,26000,26000,26000,26000,1
|
|
20240812,090800,1039100,26000,26000,26000,26000,0
|
|
20240812,090700,1039100,26000,26000,26000,26000,1
|
|
20240812,090600,1013100,26000,26000,26000,26000,0
|
|
20240812,090500,1013100,26000,26000,26000,26000,0
|
|
20240812,090400,1013100,26000,26000,26000,26000,11
|
|
20240812,090300,727100,26000,26000,26000,26000,0
|
|
20240812,090200,727100,26000,26000,26000,26000,0
|
|
20240812,090100,727100,26000,26000,26000,26000,1
|
|
20240812,090000,701100,26000,25900,26000,25900,27
|