667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,200400,169744850,25500,25500,25500,25500,489
|
|
20240813,200300,169744850,25500,25500,25500,25500,0
|
|
20240813,200200,169744850,25500,25500,25500,25500,0
|
|
20240813,200100,169744850,25500,25500,25500,25500,0
|
|
20240813,200000,169744850,25500,25500,25500,25500,0
|
|
20240813,195900,169744850,25500,25500,25500,25500,0
|
|
20240813,195800,169744850,25500,25500,25500,25500,0
|
|
20240813,195700,169744850,25500,25500,25500,25500,0
|
|
20240813,195600,169744850,25500,25500,25500,25500,0
|
|
20240813,195500,169744850,25500,25500,25500,25500,0
|
|
20240813,195400,169744850,25500,25500,25500,25500,0
|
|
20240813,195300,169744850,25500,25500,25500,25500,0
|
|
20240813,195200,169744850,25500,25500,25500,25500,0
|
|
20240813,195100,169744850,25500,25500,25500,25500,0
|
|
20240813,195000,169744850,25500,25500,25500,25500,0
|
|
20240813,194900,169744850,25500,25500,25500,25500,0
|
|
20240813,194800,169744850,25500,25500,25500,25500,0
|
|
20240813,194700,169744850,25500,25500,25500,25500,0
|
|
20240813,194600,169744850,25500,25500,25500,25500,0
|
|
20240813,194500,169744850,25500,25500,25500,25500,0
|
|
20240813,194400,169744850,25500,25500,25500,25500,0
|
|
20240813,194300,169744850,25500,25500,25500,25500,0
|
|
20240813,194200,169744850,25500,25500,25500,25500,0
|
|
20240813,194100,169744850,25500,25500,25500,25500,0
|
|
20240813,194000,169744850,25500,25500,25500,25500,0
|
|
20240813,193900,169744850,25500,25500,25500,25500,0
|
|
20240813,193800,169744850,25500,25500,25500,25500,0
|
|
20240813,193700,169744850,25500,25500,25500,25500,0
|
|
20240813,193600,169744850,25500,25500,25500,25500,0
|
|
20240813,193500,169744850,25500,25500,25500,25500,0
|
|
20240813,193400,169744850,25500,25500,25500,25500,489
|
|
20240813,193300,169744850,25500,25500,25500,25500,0
|
|
20240813,193200,169744850,25500,25500,25500,25500,0
|
|
20240813,193100,169744850,25500,25500,25500,25500,0
|
|
20240813,193000,169744850,25500,25500,25500,25500,0
|
|
20240813,192900,169744850,25500,25500,25500,25500,0
|
|
20240813,192800,169744850,25500,25500,25500,25500,0
|
|
20240813,192700,169744850,25500,25500,25500,25500,0
|
|
20240813,192600,169744850,25500,25500,25500,25500,0
|
|
20240813,192500,169744850,25500,25500,25500,25500,0
|
|
20240813,192400,169744850,25500,25500,25500,25500,0
|
|
20240813,192300,169744850,25500,25500,25500,25500,0
|
|
20240813,192200,169744850,25500,25500,25500,25500,0
|
|
20240813,192100,169744850,25500,25500,25500,25500,0
|
|
20240813,192000,169744850,25500,25500,25500,25500,0
|
|
20240813,191900,169744850,25500,25500,25500,25500,0
|
|
20240813,191800,169744850,25500,25500,25500,25500,0
|
|
20240813,191700,169744850,25500,25500,25500,25500,0
|
|
20240813,191600,169744850,25500,25500,25500,25500,0
|
|
20240813,191500,169744850,25500,25500,25500,25500,0
|
|
20240813,191400,169744850,25500,25500,25500,25500,0
|
|
20240813,191300,169744850,25500,25500,25500,25500,0
|
|
20240813,191200,169744850,25500,25500,25500,25500,0
|
|
20240813,191100,169744850,25500,25500,25500,25500,0
|
|
20240813,191000,169744850,25500,25500,25500,25500,0
|
|
20240813,190900,169744850,25500,25500,25500,25500,0
|
|
20240813,190800,169744850,25500,25500,25500,25500,0
|
|
20240813,190700,169744850,25500,25500,25500,25500,0
|
|
20240813,190600,169744850,25500,25500,25500,25500,0
|
|
20240813,190500,169744850,25500,25500,25500,25500,0
|
|
20240813,190400,169744850,25500,25500,25500,25500,489
|
|
20240813,190300,169744850,25500,25500,25500,25500,0
|
|
20240813,190200,169744850,25500,25500,25500,25500,0
|
|
20240813,190100,169744850,25500,25500,25500,25500,0
|
|
20240813,190000,169744850,25500,25500,25500,25500,0
|
|
20240813,185900,169744850,25500,25500,25500,25500,0
|
|
20240813,185800,169744850,25500,25500,25500,25500,0
|
|
20240813,185700,169744850,25500,25500,25500,25500,0
|
|
20240813,185600,169744850,25500,25500,25500,25500,0
|
|
20240813,185500,169744850,25500,25500,25500,25500,0
|
|
20240813,185400,169744850,25500,25500,25500,25500,0
|
|
20240813,185300,169744850,25500,25500,25500,25500,0
|
|
20240813,185200,169744850,25500,25500,25500,25500,0
|
|
20240813,185100,169744850,25500,25500,25500,25500,0
|
|
20240813,185000,169744850,25500,25500,25500,25500,0
|
|
20240813,184900,169744850,25500,25500,25500,25500,0
|
|
20240813,184800,169744850,25500,25500,25500,25500,0
|
|
20240813,184700,169744850,25500,25500,25500,25500,0
|
|
20240813,184600,169744850,25500,25500,25500,25500,0
|
|
20240813,184500,169744850,25500,25500,25500,25500,0
|
|
20240813,184400,169744850,25500,25500,25500,25500,0
|
|
20240813,184300,169744850,25500,25500,25500,25500,0
|
|
20240813,184200,169744850,25500,25500,25500,25500,0
|
|
20240813,184100,169744850,25500,25500,25500,25500,0
|
|
20240813,184000,169744850,25500,25500,25500,25500,0
|
|
20240813,183900,169744850,25500,25500,25500,25500,0
|
|
20240813,183800,169744850,25500,25500,25500,25500,0
|
|
20240813,183700,169744850,25500,25500,25500,25500,0
|
|
20240813,183600,169744850,25500,25500,25500,25500,0
|
|
20240813,183500,169744850,25500,25500,25500,25500,0
|
|
20240813,183400,169744850,25500,25500,25500,25500,489
|
|
20240813,183300,169744850,25500,25500,25500,25500,0
|
|
20240813,183200,169744850,25500,25500,25500,25500,0
|
|
20240813,183100,169744850,25500,25500,25500,25500,0
|
|
20240813,183000,169744850,25500,25500,25500,25500,0
|
|
20240813,182900,169744850,25500,25500,25500,25500,0
|
|
20240813,182800,169744850,25500,25500,25500,25500,0
|
|
20240813,182700,169744850,25500,25500,25500,25500,0
|
|
20240813,182600,169744850,25500,25500,25500,25500,0
|
|
20240813,182500,169744850,25500,25500,25500,25500,0
|
|
20240813,182400,169744850,25500,25500,25500,25500,0
|
|
20240813,182300,169744850,25500,25500,25500,25500,0
|
|
20240813,182200,169744850,25500,25500,25500,25500,0
|
|
20240813,182100,169744850,25500,25500,25500,25500,0
|
|
20240813,182000,169744850,25500,25500,25500,25500,0
|
|
20240813,181900,169744850,25500,25500,25500,25500,0
|
|
20240813,181800,169744850,25500,25500,25500,25500,0
|
|
20240813,181700,169744850,25500,25500,25500,25500,0
|
|
20240813,181600,169744850,25500,25500,25500,25500,0
|
|
20240813,181500,169744850,25500,25500,25500,25500,0
|
|
20240813,181400,169744850,25500,25500,25500,25500,0
|
|
20240813,181300,169744850,25500,25500,25500,25500,0
|
|
20240813,181200,169744850,25500,25500,25500,25500,0
|
|
20240813,181100,169744850,25500,25500,25500,25500,0
|
|
20240813,181000,169744850,25500,25500,25500,25500,0
|
|
20240813,180900,169744850,25500,25500,25500,25500,0
|
|
20240813,180800,169744850,25500,25500,25500,25500,0
|
|
20240813,180700,169744850,25500,25500,25500,25500,0
|
|
20240813,180600,169744850,25500,25500,25500,25500,0
|
|
20240813,180500,169744850,25500,25500,25500,25500,0
|
|
20240813,180400,169744850,25500,25500,25500,25500,489
|
|
20240813,180300,169744850,25500,25500,25500,25500,0
|
|
20240813,180200,169744850,25500,25500,25500,25500,0
|
|
20240813,180100,169744850,25500,25500,25500,25500,0
|
|
20240813,180000,169744850,25500,25500,25500,25500,0
|
|
20240813,175900,169744850,25500,25500,25500,25500,0
|
|
20240813,175800,169744850,25500,25500,25500,25500,0
|
|
20240813,175700,169744850,25500,25500,25500,25500,0
|
|
20240813,175600,169744850,25500,25500,25500,25500,0
|
|
20240813,175500,169744850,25500,25500,25500,25500,0
|
|
20240813,175400,169744850,25500,25500,25500,25500,0
|
|
20240813,175300,169744850,25500,25500,25500,25500,0
|
|
20240813,175200,169744850,25500,25500,25500,25500,0
|
|
20240813,175100,169744850,25500,25500,25500,25500,0
|
|
20240813,175000,169744850,25500,25500,25500,25500,0
|
|
20240813,174900,169744850,25500,25500,25500,25500,0
|
|
20240813,174800,169744850,25500,25500,25500,25500,0
|
|
20240813,174700,169744850,25500,25500,25500,25500,0
|
|
20240813,174600,169744850,25500,25500,25500,25500,0
|
|
20240813,174500,169744850,25500,25500,25500,25500,0
|
|
20240813,174400,169744850,25500,25500,25500,25500,0
|
|
20240813,174300,169744850,25500,25500,25500,25500,0
|
|
20240813,174200,169744850,25500,25500,25500,25500,0
|
|
20240813,174100,169744850,25500,25500,25500,25500,0
|
|
20240813,174000,169744850,25500,25500,25500,25500,0
|
|
20240813,173900,169744850,25500,25500,25500,25500,0
|
|
20240813,173800,169744850,25500,25500,25500,25500,0
|
|
20240813,173700,169744850,25500,25500,25500,25500,0
|
|
20240813,173600,169744850,25500,25500,25500,25500,0
|
|
20240813,173500,169744850,25500,25500,25500,25500,0
|
|
20240813,173400,169744850,25500,25500,25500,25500,489
|
|
20240813,173300,169744850,25500,25500,25500,25500,0
|
|
20240813,173200,169744850,25500,25500,25500,25500,0
|
|
20240813,173100,169744850,25500,25500,25500,25500,0
|
|
20240813,173000,169744850,25500,25500,25500,25500,0
|
|
20240813,172900,169744850,25500,25500,25500,25500,0
|
|
20240813,172800,169744850,25500,25500,25500,25500,0
|
|
20240813,172700,169744850,25500,25500,25500,25500,0
|
|
20240813,172600,169744850,25500,25500,25500,25500,0
|
|
20240813,172500,169744850,25500,25500,25500,25500,0
|
|
20240813,172400,169744850,25500,25500,25500,25500,0
|
|
20240813,172300,169744850,25500,25500,25500,25500,0
|
|
20240813,172200,169744850,25500,25500,25500,25500,0
|
|
20240813,172100,169744850,25500,25500,25500,25500,0
|
|
20240813,172000,169744850,25500,25500,25500,25500,0
|
|
20240813,171900,169744850,25500,25500,25500,25500,0
|
|
20240813,171800,169744850,25500,25500,25500,25500,0
|
|
20240813,171700,169744850,25500,25500,25500,25500,0
|
|
20240813,171600,169744850,25500,25500,25500,25500,0
|
|
20240813,171500,169744850,25500,25500,25500,25500,0
|
|
20240813,171400,169744850,25500,25500,25500,25500,0
|
|
20240813,171300,169744850,25500,25500,25500,25500,0
|
|
20240813,171200,169744850,25500,25500,25500,25500,0
|
|
20240813,171100,169744850,25500,25500,25500,25500,0
|
|
20240813,171000,169744850,25500,25500,25500,25500,0
|
|
20240813,170900,169744850,25500,25500,25500,25500,0
|
|
20240813,170800,169744850,25500,25500,25500,25500,0
|
|
20240813,170700,169744850,25500,25500,25500,25500,0
|
|
20240813,170600,169744850,25500,25500,25500,25500,0
|
|
20240813,170500,169744850,25500,25500,25500,25500,0
|
|
20240813,170400,169744850,25500,25500,25500,25500,489
|
|
20240813,170300,169744850,25500,25500,25500,25500,0
|
|
20240813,170200,169744850,25500,25500,25500,25500,0
|
|
20240813,170100,169744850,25500,25500,25500,25500,0
|
|
20240813,170000,169744850,25500,25500,25500,25500,0
|
|
20240813,165900,169744850,25500,25500,25500,25500,0
|
|
20240813,165800,169744850,25500,25500,25500,25500,0
|
|
20240813,165700,169744850,25500,25500,25500,25500,0
|
|
20240813,165600,169744850,25500,25500,25500,25500,0
|
|
20240813,165500,169744850,25500,25500,25500,25500,0
|
|
20240813,165400,169744850,25500,25500,25500,25500,0
|
|
20240813,165300,169744850,25500,25500,25500,25500,0
|
|
20240813,165200,169744850,25500,25500,25500,25500,0
|
|
20240813,165100,169744850,25500,25500,25500,25500,0
|
|
20240813,165000,169744850,25500,25500,25500,25500,0
|
|
20240813,164900,169744850,25500,25500,25500,25500,0
|
|
20240813,164800,169744850,25500,25500,25500,25500,0
|
|
20240813,164700,169744850,25500,25500,25500,25500,0
|
|
20240813,164600,169744850,25500,25500,25500,25500,0
|
|
20240813,164500,169744850,25500,25500,25500,25500,0
|
|
20240813,164400,169744850,25500,25500,25500,25500,0
|
|
20240813,164300,169744850,25500,25500,25500,25500,0
|
|
20240813,164200,169744850,25500,25500,25500,25500,0
|
|
20240813,164100,169744850,25500,25500,25500,25500,0
|
|
20240813,164000,169744850,25500,25500,25500,25500,0
|
|
20240813,163900,169744850,25500,25500,25500,25500,0
|
|
20240813,163800,169744850,25500,25500,25500,25500,0
|
|
20240813,163700,169744850,25500,25500,25500,25500,0
|
|
20240813,163600,169744850,25500,25500,25500,25500,0
|
|
20240813,163500,169744850,25500,25500,25500,25500,0
|
|
20240813,163400,169744850,25500,25500,25500,25500,489
|
|
20240813,163300,169744850,25500,25500,25500,25500,0
|
|
20240813,163200,169744850,25500,25500,25500,25500,0
|
|
20240813,163100,169744850,25500,25500,25500,25500,0
|
|
20240813,163000,169744850,25500,25500,25500,25500,0
|
|
20240813,162900,169744850,25500,25500,25500,25500,0
|
|
20240813,162800,169744850,25500,25500,25500,25500,0
|
|
20240813,162700,169744850,25500,25500,25500,25500,0
|
|
20240813,162600,169744850,25500,25500,25500,25500,0
|
|
20240813,162500,169744850,25500,25500,25500,25500,0
|
|
20240813,162400,169744850,25500,25500,25500,25500,0
|
|
20240813,162300,169744850,25500,25500,25500,25500,0
|
|
20240813,162200,169744850,25500,25500,25500,25500,0
|
|
20240813,162100,169744850,25500,25500,25500,25500,0
|
|
20240813,162000,169744850,25500,25500,25500,25500,0
|
|
20240813,161900,169744850,25500,25500,25500,25500,0
|
|
20240813,161800,169744850,25500,25500,25500,25500,0
|
|
20240813,161700,169744850,25500,25500,25500,25500,0
|
|
20240813,161600,169744850,25500,25500,25500,25500,0
|
|
20240813,161500,169744850,25500,25500,25500,25500,0
|
|
20240813,161400,169744850,25500,25500,25500,25500,0
|
|
20240813,161300,169744850,25500,25500,25500,25500,0
|
|
20240813,161200,169744850,25500,25500,25500,25500,0
|
|
20240813,161100,169744850,25500,25500,25500,25500,0
|
|
20240813,161000,169744850,25500,25500,25500,25500,0
|
|
20240813,160900,169744850,25500,25500,25500,25500,0
|
|
20240813,160800,169744850,25500,25500,25500,25500,0
|
|
20240813,160700,169744850,25500,25500,25500,25500,0
|
|
20240813,160600,169744850,25500,25500,25500,25500,0
|
|
20240813,160500,169744850,25500,25500,25500,25500,0
|
|
20240813,160400,169744850,25500,25500,25500,25500,489
|
|
20240813,160300,169744850,25500,25500,25500,25500,0
|
|
20240813,160200,169744850,25500,25500,25500,25500,0
|
|
20240813,160100,169744850,25500,25500,25500,25500,0
|
|
20240813,160000,169744850,25500,25500,25500,25500,0
|
|
20240813,155900,169744850,25500,25500,25500,25500,0
|
|
20240813,155800,169744850,25500,25500,25500,25500,0
|
|
20240813,155700,169744850,25500,25500,25500,25500,0
|
|
20240813,155600,169744850,25500,25500,25500,25500,0
|
|
20240813,155500,169744850,25500,25500,25500,25500,0
|
|
20240813,155400,169744850,25500,25500,25500,25500,0
|
|
20240813,155300,169744850,25500,25500,25500,25500,0
|
|
20240813,155200,169744850,25500,25500,25500,25500,0
|
|
20240813,155100,169744850,25500,25500,25500,25500,0
|
|
20240813,155000,169744850,25500,25500,25500,25500,0
|
|
20240813,154900,169744850,25500,25500,25500,25500,0
|
|
20240813,154800,169744850,25500,25500,25500,25500,0
|
|
20240813,154700,169744850,25500,25500,25500,25500,0
|
|
20240813,154600,169744850,25500,25500,25500,25500,0
|
|
20240813,154500,169744850,25500,25500,25500,25500,0
|
|
20240813,154400,169744850,25500,25500,25500,25500,0
|
|
20240813,154300,169744850,25500,25500,25500,25500,0
|
|
20240813,154200,169744850,25500,25500,25500,25500,0
|
|
20240813,154100,169744850,25500,25500,25500,25500,0
|
|
20240813,154000,169744850,25500,25500,25500,25500,0
|
|
20240813,153900,169744850,25500,25500,25500,25500,0
|
|
20240813,153800,169744850,25500,25500,25500,25500,0
|
|
20240813,153700,169744850,25500,25500,25500,25500,0
|
|
20240813,153600,169744850,25500,25500,25500,25500,0
|
|
20240813,153500,169744850,25500,25500,25500,25500,0
|
|
20240813,153400,169744850,25500,25500,25500,25500,489
|
|
20240813,153300,169744850,25500,25500,25500,25500,0
|
|
20240813,153200,169744850,25500,25500,25500,25500,0
|
|
20240813,153100,169744850,25500,25500,25500,25500,0
|
|
20240813,153000,169744850,25500,25500,25500,25500,489
|
|
20240813,152900,157275350,25750,25750,25750,25750,0
|
|
20240813,152800,157275350,25750,25750,25750,25750,0
|
|
20240813,152700,157275350,25750,25750,25750,25750,0
|
|
20240813,152600,157275350,25750,25750,25750,25750,0
|
|
20240813,152500,157275350,25750,25750,25750,25750,0
|
|
20240813,152400,157275350,25750,25750,25750,25750,0
|
|
20240813,152300,157275350,25750,25750,25750,25750,0
|
|
20240813,152200,157275350,25750,25750,25750,25750,0
|
|
20240813,152100,157275350,25750,25750,25750,25750,0
|
|
20240813,152000,157275350,25750,25750,25750,25750,0
|
|
20240813,151900,157275350,25750,25550,25750,25550,19
|
|
20240813,151800,156786500,25550,25750,25750,25550,27
|
|
20240813,151700,156096250,25750,25750,25750,25750,8
|
|
20240813,151600,155890250,25750,25750,25750,25550,14
|
|
20240813,151500,155531550,25750,25750,25750,25750,1
|
|
20240813,151400,155505800,25750,25700,25750,25700,4
|
|
20240813,151300,155402950,25700,25650,25700,25650,3
|
|
20240813,151200,155325950,25700,25700,25700,25700,0
|
|
20240813,151100,155325950,25700,25700,25700,25700,4
|
|
20240813,151000,155223150,25750,25750,25750,25750,2
|
|
20240813,150900,155171650,25700,25750,25750,25700,118
|
|
20240813,150800,152138600,25750,25750,25750,25700,7
|
|
20240813,150700,151958500,25750,25750,25750,25750,1
|
|
20240813,150600,151932750,25700,25700,25700,25700,3
|
|
20240813,150500,151855650,25750,25750,25750,25750,1
|
|
20240813,150400,151829900,25750,25750,25750,25750,0
|
|
20240813,150300,151829900,25750,25750,25750,25750,2
|
|
20240813,150200,151778400,25750,25750,25750,25750,2
|
|
20240813,150100,151726900,25750,25650,25750,25650,7
|
|
20240813,150000,151546750,25750,25750,25750,25750,4
|
|
20240813,145900,151443750,25650,25650,25650,25650,0
|
|
20240813,145800,151443750,25650,25750,25750,25650,8
|
|
20240813,145700,151237850,25700,25700,25700,25700,1
|
|
20240813,145600,151212150,25700,25700,25700,25700,0
|
|
20240813,145500,151212150,25700,25700,25700,25700,1
|
|
20240813,145400,151186450,25750,25750,25750,25750,4
|
|
20240813,145300,151083450,25750,25750,25750,25750,10
|
|
20240813,145200,150825950,25750,25750,25750,25750,1
|
|
20240813,145100,150800200,25700,25750,25750,25700,2
|
|
20240813,145000,150748750,25750,25700,25750,25700,4
|
|
20240813,144900,150645800,25700,25700,25700,25700,0
|
|
20240813,144800,150645800,25700,25700,25700,25700,3
|
|
20240813,144700,150568700,25750,25750,25750,25750,2
|
|
20240813,144600,150517200,25750,25750,25750,25750,6
|
|
20240813,144500,150362700,25750,25700,25750,25700,8
|
|
20240813,144400,150156900,25750,25750,25750,25750,2
|
|
20240813,144300,150105400,25750,25750,25750,25750,5
|
|
20240813,144200,149976650,25750,25750,25750,25750,0
|
|
20240813,144100,149976650,25750,25750,25750,25750,0
|
|
20240813,144000,149976650,25750,25750,25750,25750,5
|
|
20240813,143900,149847900,25750,25750,25750,25750,1
|
|
20240813,143800,149822150,25750,25650,25750,25650,4
|
|
20240813,143700,149719350,25750,25750,25750,25700,9
|
|
20240813,143600,149487650,25750,25750,25750,25750,1
|
|
20240813,143500,149461900,25750,25750,25750,25700,4
|
|
20240813,143400,149359000,25700,25700,25700,25700,0
|
|
20240813,143300,149359000,25700,25700,25700,25700,4
|
|
20240813,143200,149256200,25750,25750,25750,25750,1
|
|
20240813,143100,149230450,25750,25750,25750,25750,1
|
|
20240813,143000,149204700,25750,25700,25750,25600,118
|
|
20240813,142900,146183350,25750,25750,25750,25750,9
|
|
20240813,142800,145951600,25750,25750,25750,25750,1
|
|
20240813,142700,145925850,25750,25750,25750,25750,5
|
|
20240813,142600,145797100,25700,25700,25700,25700,0
|
|
20240813,142500,145797100,25700,25700,25700,25700,0
|
|
20240813,142400,145797100,25700,25750,25750,25700,3
|
|
20240813,142300,145719900,25750,25750,25750,25750,1
|
|
20240813,142200,145694150,25750,25750,25750,25750,5
|
|
20240813,142100,145565400,25750,25750,25750,25750,7
|
|
20240813,142000,145385150,25750,25750,25750,25750,2
|
|
20240813,141900,145333650,25750,25750,25750,25750,2
|
|
20240813,141800,145282150,25750,25750,25750,25750,0
|
|
20240813,141700,145282150,25750,25750,25750,25750,3
|
|
20240813,141600,145204900,25750,25750,25750,25750,1
|
|
20240813,141500,145179150,25700,25750,25750,25700,11
|
|
20240813,141400,144896350,25750,25750,25750,25700,11
|
|
20240813,141300,144613150,25750,25750,25750,25750,6
|
|
20240813,141200,144458650,25750,25750,25750,25750,0
|
|
20240813,141100,144458650,25750,25750,25750,25750,3
|
|
20240813,141000,144381400,25750,25750,25750,25750,0
|
|
20240813,140900,144381400,25750,25750,25750,25750,4
|
|
20240813,140800,144278400,25750,25750,25750,25750,0
|
|
20240813,140700,144278400,25750,25750,25750,25750,2
|
|
20240813,140600,144226900,25750,25750,25750,25750,10
|
|
20240813,140500,143969400,25750,25750,25750,25750,2
|
|
20240813,140400,143917900,25750,25750,25750,25750,5
|
|
20240813,140300,143789150,25750,25750,25750,25750,0
|
|
20240813,140200,143789150,25750,25750,25750,25750,1
|
|
20240813,140100,143763400,25750,25650,25750,25650,2
|
|
20240813,140000,143712000,25750,25750,25750,25750,0
|
|
20240813,135900,143712000,25750,25750,25750,25750,2
|
|
20240813,135800,143660500,25750,25750,25750,25750,9
|
|
20240813,135700,143428750,25750,25750,25750,25750,3
|
|
20240813,135600,143351500,25750,25750,25750,25750,5
|
|
20240813,135500,143222750,25750,25750,25750,25750,0
|
|
20240813,135400,143222750,25750,25750,25750,25750,2
|
|
20240813,135300,143171250,25700,25700,25700,25700,0
|
|
20240813,135200,143171250,25700,25700,25700,25700,4
|
|
20240813,135100,143068450,25750,25750,25750,25750,2
|
|
20240813,135000,143016950,25750,25750,25750,25750,9
|
|
20240813,134900,142785200,25750,25750,25750,25750,2
|
|
20240813,134800,142733700,25650,25700,25750,25650,5
|
|
20240813,134700,142605100,25750,25750,25750,25750,1
|
|
20240813,134600,142579350,25750,25750,25750,25750,1
|
|
20240813,134500,142553600,25700,25700,25700,25700,0
|
|
20240813,134400,142553600,25700,25700,25700,25700,1
|
|
20240813,134300,142527900,25750,25750,25750,25750,7
|
|
20240813,134200,142347650,25750,25750,25750,25750,7
|
|
20240813,134100,142167400,25750,25750,25750,25750,0
|
|
20240813,134000,142167400,25750,25750,25750,25750,4
|
|
20240813,133900,142064400,25750,25750,25750,25750,2
|
|
20240813,133800,142012900,25700,25700,25700,25700,0
|
|
20240813,133700,142012900,25700,25700,25700,25700,1
|
|
20240813,133600,141987200,25750,25750,25750,25750,1
|
|
20240813,133500,141961450,25750,25750,25750,25750,6
|
|
20240813,133400,141806950,25750,25750,25750,25750,5
|
|
20240813,133300,141678200,25750,25750,25750,25750,1
|
|
20240813,133200,141652450,25650,25750,25750,25650,8
|
|
20240813,133100,141446750,25750,25750,25750,25750,1
|
|
20240813,133000,141421000,25700,25700,25700,25700,0
|
|
20240813,132900,141421000,25700,25700,25700,25700,0
|
|
20240813,132800,141421000,25700,25750,25750,25700,2
|
|
20240813,132700,141369550,25750,25750,25750,25750,8
|
|
20240813,132600,141163550,25750,25750,25750,25750,7
|
|
20240813,132500,140983300,25700,25700,25700,25700,0
|
|
20240813,132400,140983300,25700,25750,25750,25700,2
|
|
20240813,132300,140931850,25750,25700,25750,25700,7
|
|
20240813,132200,140751800,25700,25700,25700,25700,2
|
|
20240813,132100,140700400,25700,25750,25750,25700,4
|
|
20240813,132000,140597500,25750,25750,25750,25750,1
|
|
20240813,131900,140571750,25750,25750,25750,25750,13
|
|
20240813,131800,140237000,25750,25750,25750,25750,2
|
|
20240813,131700,140185500,25600,25600,25600,25600,0
|
|
20240813,131600,140185500,25600,25600,25600,25600,0
|
|
20240813,131500,140185500,25600,25700,25700,25600,132
|
|
20240813,131400,136806150,25750,25750,25750,25750,2
|
|
20240813,131300,136754650,25700,25700,25700,25700,2
|
|
20240813,131200,136703250,25750,25750,25750,25750,1
|
|
20240813,131100,136677500,25700,25750,25750,25700,9
|
|
20240813,131000,136445800,25750,25750,25750,25750,2
|
|
20240813,130900,136394300,25750,25750,25750,25750,5
|
|
20240813,130800,136265550,25750,25750,25750,25750,0
|
|
20240813,130700,136265550,25750,25750,25750,25750,0
|
|
20240813,130600,136265550,25750,25750,25750,25750,2
|
|
20240813,130500,136214050,25650,25650,25650,25650,1
|
|
20240813,130400,136188400,25750,25750,25750,25750,4
|
|
20240813,130300,136085400,25750,25750,25750,25750,9
|
|
20240813,130200,135853650,25750,25750,25750,25750,2
|
|
20240813,130100,135802150,25750,25700,25750,25700,4
|
|
20240813,130000,135699200,25750,25750,25750,25750,2
|
|
20240813,125900,135647700,25750,25750,25750,25750,0
|
|
20240813,125800,135647700,25750,25750,25750,25750,3
|
|
20240813,125700,135570450,25750,25750,25750,25750,0
|
|
20240813,125600,135570450,25750,25750,25750,25750,3
|
|
20240813,125500,135493200,25750,25750,25750,25750,10
|
|
20240813,125400,135235700,25750,25750,25750,25750,3
|
|
20240813,125300,135158450,25750,25750,25750,25750,2
|
|
20240813,125200,135106950,25750,25750,25750,25750,0
|
|
20240813,125100,135106950,25750,25750,25750,25750,3
|
|
20240813,125000,135029700,25750,25750,25750,25750,0
|
|
20240813,124900,135029700,25750,25750,25750,25750,0
|
|
20240813,124800,135029700,25750,25700,25750,25700,6
|
|
20240813,124700,134875250,25750,25750,25750,25750,11
|
|
20240813,124600,134592000,25750,25750,25750,25750,2
|
|
20240813,124500,134540500,25750,25750,25750,25750,2
|
|
20240813,124400,134489000,25750,25750,25750,25750,1
|
|
20240813,124300,134463250,25700,25700,25700,25700,150
|
|
20240813,124200,130608250,25600,25650,25650,25600,38
|
|
20240813,124100,129635250,25700,25700,25700,25700,0
|
|
20240813,124000,129635250,25700,25700,25700,25700,6
|
|
20240813,123900,129481050,25700,25650,25700,25600,43
|
|
20240813,123800,128379300,25600,25600,25600,25600,0
|
|
20240813,123700,128379300,25600,25600,25600,25600,0
|
|
20240813,123600,128379300,25600,25700,25700,25600,9
|
|
20240813,123500,128148700,25700,25650,25700,25650,3
|
|
20240813,123400,128071650,25700,25700,25700,25700,0
|
|
20240813,123300,128071650,25700,25700,25700,25700,1
|
|
20240813,123200,128045950,25700,25700,25700,25700,8
|
|
20240813,123100,127840350,25700,25700,25700,25700,7
|
|
20240813,123000,127660450,25700,25700,25700,25700,2
|
|
20240813,122900,127609050,25700,25700,25700,25700,0
|
|
20240813,122800,127609050,25700,25700,25700,25700,1
|
|
20240813,122700,127583350,25700,25700,25700,25700,2
|
|
20240813,122600,127531950,25700,25700,25700,25700,0
|
|
20240813,122500,127531950,25700,25700,25700,25700,0
|
|
20240813,122400,127531950,25700,25700,25700,25650,18
|
|
20240813,122300,127069400,25700,25700,25700,25700,0
|
|
20240813,122200,127069400,25700,25700,25700,25700,2
|
|
20240813,122100,127018000,25700,25700,25700,25700,1
|
|
20240813,122000,126992300,25700,25700,25700,25700,0
|
|
20240813,121900,126992300,25700,25700,25700,25700,2
|
|
20240813,121800,126940900,25700,25700,25700,25700,3
|
|
20240813,121700,126863800,25700,25700,25700,25700,3
|
|
20240813,121600,126786700,25700,25700,25700,25700,0
|
|
20240813,121500,126786700,25700,25700,25700,25700,0
|
|
20240813,121400,126786700,25700,25700,25700,25700,2
|
|
20240813,121300,126735300,25700,25700,25700,25700,1
|
|
20240813,121200,126709600,25700,25700,25700,25700,0
|
|
20240813,121100,126709600,25700,25650,25700,25650,3
|
|
20240813,121000,126632550,25700,25700,25700,25700,0
|
|
20240813,120900,126632550,25700,25700,25700,25700,3
|
|
20240813,120800,126555450,25700,25700,25700,25700,0
|
|
20240813,120700,126555450,25700,25700,25700,25700,0
|
|
20240813,120600,126555450,25700,25700,25700,25700,3
|
|
20240813,120500,126478350,25700,25700,25700,25700,0
|
|
20240813,120400,126478350,25700,25700,25700,25700,2
|
|
20240813,120300,126426950,25700,25700,25700,25700,0
|
|
20240813,120200,126426950,25700,25700,25700,25700,2
|
|
20240813,120100,126375550,25700,25700,25700,25700,2
|
|
20240813,120000,126324150,25700,25700,25700,25700,0
|
|
20240813,115900,126324150,25700,25700,25700,25700,0
|
|
20240813,115800,126324150,25700,25700,25700,25650,4
|
|
20240813,115700,126221400,25700,25700,25700,25700,0
|
|
20240813,115600,126221400,25700,25700,25700,25700,2
|
|
20240813,115500,126170000,25650,25650,25650,25650,6
|
|
20240813,115400,126016100,25700,25700,25700,25700,1
|
|
20240813,115300,125990400,25700,25700,25700,25700,2
|
|
20240813,115200,125939000,25700,25700,25700,25700,0
|
|
20240813,115100,125939000,25700,25700,25700,25700,5
|
|
20240813,115000,125810500,25600,25600,25600,25600,0
|
|
20240813,114900,125810500,25600,25600,25600,25600,0
|
|
20240813,114800,125810500,25600,25600,25600,25600,1
|
|
20240813,114700,125784900,25700,25700,25700,25700,2
|
|
20240813,114600,125733500,25700,25700,25700,25700,0
|
|
20240813,114500,125733500,25700,25700,25700,25700,2
|
|
20240813,114400,125682100,25650,25650,25650,25650,0
|
|
20240813,114300,125682100,25650,25700,25700,25650,3
|
|
20240813,114200,125605050,25700,25700,25700,25700,0
|
|
20240813,114100,125605050,25700,25700,25700,25700,0
|
|
20240813,114000,125605050,25700,25700,25700,25700,2
|
|
20240813,113900,125553650,25700,25700,25700,25700,0
|
|
20240813,113800,125553650,25700,25700,25700,25700,4
|
|
20240813,113700,125450850,25700,25700,25700,25700,0
|
|
20240813,113600,125450850,25700,25700,25700,25700,1
|
|
20240813,113500,125425150,25650,25650,25650,25650,1
|
|
20240813,113400,125399500,25700,25700,25700,25700,0
|
|
20240813,113300,125399500,25700,25700,25700,25700,0
|
|
20240813,113200,125399500,25700,25700,25700,25700,4
|
|
20240813,113100,125296700,25500,25600,25600,25500,200
|
|
20240813,113000,120191900,25650,25600,25650,25600,62
|
|
20240813,112900,118604600,25650,25650,25650,25650,0
|
|
20240813,112800,118604600,25650,25650,25650,25650,2
|
|
20240813,112700,118553300,25650,25650,25650,25650,4
|
|
20240813,112600,118450700,25650,25650,25650,25650,0
|
|
20240813,112500,118450700,25650,25650,25650,25650,2
|
|
20240813,112400,118399400,25500,25500,25500,25500,0
|
|
20240813,112300,118399400,25500,25500,25500,25500,0
|
|
20240813,112200,118399400,25500,25500,25500,25500,1
|
|
20240813,112100,118373900,25650,25650,25650,25650,1
|
|
20240813,112000,118348250,25650,25650,25650,25650,0
|
|
20240813,111900,118348250,25650,25650,25650,25650,4
|
|
20240813,111800,118245650,25650,25650,25650,25650,0
|
|
20240813,111700,118245650,25650,25650,25650,25650,2
|
|
20240813,111600,118194350,25600,25600,25600,25600,0
|
|
20240813,111500,118194350,25600,25600,25600,25600,0
|
|
20240813,111400,118194350,25600,25600,25600,25600,5
|
|
20240813,111300,118066350,25500,25600,25600,25500,106
|
|
20240813,111200,115359850,25650,25650,25650,25650,0
|
|
20240813,111100,115359850,25650,25650,25650,25600,13
|
|
20240813,111000,115026450,25700,25700,25700,25700,2
|
|
20240813,110900,114975050,25700,25700,25700,25700,2
|
|
20240813,110800,114923650,25500,25500,25500,25500,0
|
|
20240813,110700,114923650,25500,25500,25500,25500,0
|
|
20240813,110600,114923650,25500,25500,25500,25500,0
|
|
20240813,110500,114923650,25500,25500,25500,25500,0
|
|
20240813,110400,114923650,25500,25550,25550,25500,100
|
|
20240813,110300,112373550,25500,25650,25650,25450,1713
|
|
20240813,110200,68661750,25650,25500,25650,25450,84
|
|
20240813,110100,66519050,25600,25600,25600,25600,63
|
|
20240813,110000,64906250,25450,25500,25500,25450,619
|
|
20240813,105900,49122250,25500,25500,25500,25500,2
|
|
20240813,105800,49071250,25300,25700,25700,25300,1310
|
|
20240813,105700,15644100,25700,25700,25700,25700,0
|
|
20240813,105600,15644100,25700,25700,25700,25700,30
|
|
20240813,105500,14873100,25700,25700,25700,25700,0
|
|
20240813,105400,14873100,25700,25700,25700,25700,0
|
|
20240813,105300,14873100,25700,25700,25700,25700,0
|
|
20240813,105200,14873100,25700,25700,25700,25700,0
|
|
20240813,105100,14873100,25700,25700,25700,25700,0
|
|
20240813,105000,14873100,25700,25700,25700,25700,1
|
|
20240813,104900,14847400,25750,25750,25750,25750,0
|
|
20240813,104800,14847400,25750,25750,25750,25750,0
|
|
20240813,104700,14847400,25750,25750,25750,25750,0
|
|
20240813,104600,14847400,25750,25750,25750,25750,0
|
|
20240813,104500,14847400,25750,25750,25750,25750,0
|
|
20240813,104400,14847400,25750,25750,25750,25750,10
|
|
20240813,104300,14589900,25750,25750,25750,25750,0
|
|
20240813,104200,14589900,25750,25750,25750,25750,0
|
|
20240813,104100,14589900,25750,25750,25750,25750,5
|
|
20240813,104000,14461150,25750,25750,25750,25750,0
|
|
20240813,103900,14461150,25750,25750,25750,25750,0
|
|
20240813,103800,14461150,25750,25750,25750,25750,0
|
|
20240813,103700,14461150,25750,25750,25750,25750,0
|
|
20240813,103600,14461150,25750,25750,25750,25750,8
|
|
20240813,103500,14255150,25750,25750,25750,25750,0
|
|
20240813,103400,14255150,25750,25750,25750,25750,0
|
|
20240813,103300,14255150,25750,25750,25750,25750,0
|
|
20240813,103200,14255150,25750,25750,25750,25750,0
|
|
20240813,103100,14255150,25750,25750,25750,25750,0
|
|
20240813,103000,14255150,25750,25750,25750,25750,0
|
|
20240813,102900,14255150,25750,25750,25750,25750,0
|
|
20240813,102800,14255150,25750,25750,25750,25750,0
|
|
20240813,102700,14255150,25750,25750,25750,25750,0
|
|
20240813,102600,14255150,25750,25750,25750,25750,0
|
|
20240813,102500,14255150,25750,25750,25750,25750,0
|
|
20240813,102400,14255150,25750,25750,25750,25750,0
|
|
20240813,102300,14255150,25750,25750,25750,25750,0
|
|
20240813,102200,14255150,25750,25750,25750,25750,0
|
|
20240813,102100,14255150,25750,25750,25750,25750,0
|
|
20240813,102000,14255150,25750,25750,25750,25750,10
|
|
20240813,101900,13997650,25850,25850,25850,25850,0
|
|
20240813,101800,13997650,25850,25850,25850,25850,0
|
|
20240813,101700,13997650,25850,25850,25850,25850,0
|
|
20240813,101600,13997650,25850,25750,25850,25750,3
|
|
20240813,101500,13920200,25700,25700,25700,25700,0
|
|
20240813,101400,13920200,25700,25700,25700,25700,0
|
|
20240813,101300,13920200,25700,25700,25700,25700,0
|
|
20240813,101200,13920200,25700,25700,25700,25700,0
|
|
20240813,101100,13920200,25700,25700,25700,25700,40
|
|
20240813,101000,12892200,25850,25850,25850,25850,1
|
|
20240813,100900,12866350,25750,25750,25750,25750,10
|
|
20240813,100800,12608850,25850,25850,25850,25850,0
|
|
20240813,100700,12608850,25850,25850,25850,25850,0
|
|
20240813,100600,12608850,25850,25850,25850,25850,0
|
|
20240813,100500,12608850,25850,25850,25850,25850,3
|
|
20240813,100400,12531300,25850,25850,25850,25850,0
|
|
20240813,100300,12531300,25850,25850,25850,25850,0
|
|
20240813,100200,12531300,25850,25850,25850,25850,0
|
|
20240813,100100,12531300,25850,25850,25850,25850,0
|
|
20240813,100000,12531300,25850,25850,25850,25850,0
|
|
20240813,095900,12531300,25850,25850,25850,25850,0
|
|
20240813,095800,12531300,25850,25850,25850,25850,0
|
|
20240813,095700,12531300,25850,25850,25850,25850,0
|
|
20240813,095600,12531300,25850,25850,25850,25850,0
|
|
20240813,095500,12531300,25850,25700,25850,25700,47
|
|
20240813,095400,11323100,25700,25700,25700,25700,19
|
|
20240813,095300,10834800,25800,25800,25800,25800,0
|
|
20240813,095200,10834800,25800,25800,25800,25800,32
|
|
20240813,095100,10009200,25800,25800,25800,25800,4
|
|
20240813,095000,9906000,25700,25700,25700,25700,0
|
|
20240813,094900,9906000,25700,25700,25700,25700,0
|
|
20240813,094800,9906000,25700,25700,25700,25700,0
|
|
20240813,094700,9906000,25700,25700,25700,25700,0
|
|
20240813,094600,9906000,25700,25700,25700,25700,0
|
|
20240813,094500,9906000,25700,25700,25700,25700,0
|
|
20240813,094400,9906000,25700,25700,25700,25700,0
|
|
20240813,094300,9906000,25700,25700,25700,25700,0
|
|
20240813,094200,9906000,25700,25700,25700,25700,0
|
|
20240813,094100,9906000,25700,25700,25700,25700,0
|
|
20240813,094000,9906000,25700,25700,25700,25700,0
|
|
20240813,093900,9906000,25700,25700,25700,25700,0
|
|
20240813,093800,9906000,25700,25700,25700,25700,0
|
|
20240813,093700,9906000,25700,25700,25700,25700,0
|
|
20240813,093600,9906000,25700,25800,25800,25700,155
|
|
20240813,093500,5908750,25800,25950,25950,25800,46
|
|
20240813,093400,4718550,25900,25900,25900,25900,0
|
|
20240813,093300,4718550,25900,25900,25900,25900,5
|
|
20240813,093200,4589050,25900,25900,25900,25900,5
|
|
20240813,093100,4459550,26000,26000,26000,26000,0
|
|
20240813,093000,4459550,26000,26000,26000,26000,0
|
|
20240813,092900,4459550,26000,26000,26000,26000,0
|
|
20240813,092800,4459550,26000,26000,26000,26000,0
|
|
20240813,092700,4459550,26000,26000,26000,26000,45
|
|
20240813,092600,3289550,26100,26100,26100,26100,0
|
|
20240813,092500,3289550,26100,26100,26100,26100,0
|
|
20240813,092400,3289550,26100,26050,26100,26050,40
|
|
20240813,092300,2245800,26000,26000,26000,26000,5
|
|
20240813,092200,2115800,26000,26000,26000,26000,0
|
|
20240813,092100,2115800,26000,26000,26000,26000,10
|
|
20240813,092000,1855800,26000,26000,26000,26000,0
|
|
20240813,091900,1855800,26000,26000,26000,26000,0
|
|
20240813,091800,1855800,26000,26000,26000,26000,0
|
|
20240813,091700,1855800,26000,26000,26000,26000,1
|
|
20240813,091600,1829800,26000,26000,26000,26000,0
|
|
20240813,091500,1829800,26000,26000,26000,26000,0
|
|
20240813,091400,1829800,26000,26000,26000,26000,0
|
|
20240813,091300,1829800,26000,26000,26000,26000,0
|
|
20240813,091200,1829800,26000,26000,26000,26000,0
|
|
20240813,091100,1829800,26000,26000,26000,26000,0
|
|
20240813,091000,1829800,26000,26000,26000,26000,0
|
|
20240813,090900,1829800,26000,26000,26000,26000,0
|
|
20240813,090800,1829800,26000,26000,26000,26000,0
|
|
20240813,090700,1829800,26000,26000,26000,26000,6
|
|
20240813,090600,1673800,26150,25950,26150,25950,21
|
|
20240813,090500,1125650,25950,25950,25950,25950,0
|
|
20240813,090400,1125650,25950,25800,25950,25800,5
|
|
20240813,090300,996500,25800,25800,25800,25800,0
|
|
20240813,090200,996500,25800,25850,25850,25800,5
|
|
20240813,090100,867450,25950,26200,26200,25950,2
|
|
20240813,090000,815300,26300,26300,26300,26300,31
|