667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240814,200400,65948600,25600,25600,25600,25600,499
|
|
20240814,200300,65948600,25600,25600,25600,25600,0
|
|
20240814,200200,65948600,25600,25600,25600,25600,0
|
|
20240814,200100,65948600,25600,25600,25600,25600,0
|
|
20240814,200000,65948600,25600,25600,25600,25600,0
|
|
20240814,195900,65948600,25600,25600,25600,25600,0
|
|
20240814,195800,65948600,25600,25600,25600,25600,0
|
|
20240814,195700,65948600,25600,25600,25600,25600,0
|
|
20240814,195600,65948600,25600,25600,25600,25600,0
|
|
20240814,195500,65948600,25600,25600,25600,25600,0
|
|
20240814,195400,65948600,25600,25600,25600,25600,0
|
|
20240814,195300,65948600,25600,25600,25600,25600,0
|
|
20240814,195200,65948600,25600,25600,25600,25600,0
|
|
20240814,195100,65948600,25600,25600,25600,25600,0
|
|
20240814,195000,65948600,25600,25600,25600,25600,0
|
|
20240814,194900,65948600,25600,25600,25600,25600,0
|
|
20240814,194800,65948600,25600,25600,25600,25600,0
|
|
20240814,194700,65948600,25600,25600,25600,25600,0
|
|
20240814,194600,65948600,25600,25600,25600,25600,0
|
|
20240814,194500,65948600,25600,25600,25600,25600,0
|
|
20240814,194400,65948600,25600,25600,25600,25600,0
|
|
20240814,194300,65948600,25600,25600,25600,25600,0
|
|
20240814,194200,65948600,25600,25600,25600,25600,0
|
|
20240814,194100,65948600,25600,25600,25600,25600,0
|
|
20240814,194000,65948600,25600,25600,25600,25600,0
|
|
20240814,193900,65948600,25600,25600,25600,25600,0
|
|
20240814,193800,65948600,25600,25600,25600,25600,0
|
|
20240814,193700,65948600,25600,25600,25600,25600,0
|
|
20240814,193600,65948600,25600,25600,25600,25600,0
|
|
20240814,193500,65948600,25600,25600,25600,25600,0
|
|
20240814,193400,65948600,25600,25600,25600,25600,499
|
|
20240814,193300,65948600,25600,25600,25600,25600,0
|
|
20240814,193200,65948600,25600,25600,25600,25600,0
|
|
20240814,193100,65948600,25600,25600,25600,25600,0
|
|
20240814,193000,65948600,25600,25600,25600,25600,0
|
|
20240814,192900,65948600,25600,25600,25600,25600,0
|
|
20240814,192800,65948600,25600,25600,25600,25600,0
|
|
20240814,192700,65948600,25600,25600,25600,25600,0
|
|
20240814,192600,65948600,25600,25600,25600,25600,0
|
|
20240814,192500,65948600,25600,25600,25600,25600,0
|
|
20240814,192400,65948600,25600,25600,25600,25600,0
|
|
20240814,192300,65948600,25600,25600,25600,25600,0
|
|
20240814,192200,65948600,25600,25600,25600,25600,0
|
|
20240814,192100,65948600,25600,25600,25600,25600,0
|
|
20240814,192000,65948600,25600,25600,25600,25600,0
|
|
20240814,191900,65948600,25600,25600,25600,25600,0
|
|
20240814,191800,65948600,25600,25600,25600,25600,0
|
|
20240814,191700,65948600,25600,25600,25600,25600,0
|
|
20240814,191600,65948600,25600,25600,25600,25600,0
|
|
20240814,191500,65948600,25600,25600,25600,25600,0
|
|
20240814,191400,65948600,25600,25600,25600,25600,0
|
|
20240814,191300,65948600,25600,25600,25600,25600,0
|
|
20240814,191200,65948600,25600,25600,25600,25600,0
|
|
20240814,191100,65948600,25600,25600,25600,25600,0
|
|
20240814,191000,65948600,25600,25600,25600,25600,0
|
|
20240814,190900,65948600,25600,25600,25600,25600,0
|
|
20240814,190800,65948600,25600,25600,25600,25600,0
|
|
20240814,190700,65948600,25600,25600,25600,25600,0
|
|
20240814,190600,65948600,25600,25600,25600,25600,0
|
|
20240814,190500,65948600,25600,25600,25600,25600,0
|
|
20240814,190400,65948600,25600,25600,25600,25600,499
|
|
20240814,190300,65948600,25600,25600,25600,25600,0
|
|
20240814,190200,65948600,25600,25600,25600,25600,0
|
|
20240814,190100,65948600,25600,25600,25600,25600,0
|
|
20240814,190000,65948600,25600,25600,25600,25600,0
|
|
20240814,185900,65948600,25600,25600,25600,25600,0
|
|
20240814,185800,65948600,25600,25600,25600,25600,0
|
|
20240814,185700,65948600,25600,25600,25600,25600,0
|
|
20240814,185600,65948600,25600,25600,25600,25600,0
|
|
20240814,185500,65948600,25600,25600,25600,25600,0
|
|
20240814,185400,65948600,25600,25600,25600,25600,0
|
|
20240814,185300,65948600,25600,25600,25600,25600,0
|
|
20240814,185200,65948600,25600,25600,25600,25600,0
|
|
20240814,185100,65948600,25600,25600,25600,25600,0
|
|
20240814,185000,65948600,25600,25600,25600,25600,0
|
|
20240814,184900,65948600,25600,25600,25600,25600,0
|
|
20240814,184800,65948600,25600,25600,25600,25600,0
|
|
20240814,184700,65948600,25600,25600,25600,25600,0
|
|
20240814,184600,65948600,25600,25600,25600,25600,0
|
|
20240814,184500,65948600,25600,25600,25600,25600,0
|
|
20240814,184400,65948600,25600,25600,25600,25600,0
|
|
20240814,184300,65948600,25600,25600,25600,25600,0
|
|
20240814,184200,65948600,25600,25600,25600,25600,0
|
|
20240814,184100,65948600,25600,25600,25600,25600,0
|
|
20240814,184000,65948600,25600,25600,25600,25600,0
|
|
20240814,183900,65948600,25600,25600,25600,25600,0
|
|
20240814,183800,65948600,25600,25600,25600,25600,0
|
|
20240814,183700,65948600,25600,25600,25600,25600,0
|
|
20240814,183600,65948600,25600,25600,25600,25600,0
|
|
20240814,183500,65948600,25600,25600,25600,25600,0
|
|
20240814,183400,65948600,25600,25600,25600,25600,499
|
|
20240814,183300,65948600,25600,25600,25600,25600,0
|
|
20240814,183200,65948600,25600,25600,25600,25600,0
|
|
20240814,183100,65948600,25600,25600,25600,25600,0
|
|
20240814,183000,65948600,25600,25600,25600,25600,0
|
|
20240814,182900,65948600,25600,25600,25600,25600,0
|
|
20240814,182800,65948600,25600,25600,25600,25600,0
|
|
20240814,182700,65948600,25600,25600,25600,25600,0
|
|
20240814,182600,65948600,25600,25600,25600,25600,0
|
|
20240814,182500,65948600,25600,25600,25600,25600,0
|
|
20240814,182400,65948600,25600,25600,25600,25600,0
|
|
20240814,182300,65948600,25600,25600,25600,25600,0
|
|
20240814,182200,65948600,25600,25600,25600,25600,0
|
|
20240814,182100,65948600,25600,25600,25600,25600,0
|
|
20240814,182000,65948600,25600,25600,25600,25600,0
|
|
20240814,181900,65948600,25600,25600,25600,25600,0
|
|
20240814,181800,65948600,25600,25600,25600,25600,0
|
|
20240814,181700,65948600,25600,25600,25600,25600,0
|
|
20240814,181600,65948600,25600,25600,25600,25600,0
|
|
20240814,181500,65948600,25600,25600,25600,25600,0
|
|
20240814,181400,65948600,25600,25600,25600,25600,0
|
|
20240814,181300,65948600,25600,25600,25600,25600,0
|
|
20240814,181200,65948600,25600,25600,25600,25600,0
|
|
20240814,181100,65948600,25600,25600,25600,25600,0
|
|
20240814,181000,65948600,25600,25600,25600,25600,0
|
|
20240814,180900,65948600,25600,25600,25600,25600,0
|
|
20240814,180800,65948600,25600,25600,25600,25600,0
|
|
20240814,180700,65948600,25600,25600,25600,25600,0
|
|
20240814,180600,65948600,25600,25600,25600,25600,0
|
|
20240814,180500,65948600,25600,25600,25600,25600,0
|
|
20240814,180400,65948600,25600,25600,25600,25600,499
|
|
20240814,180300,65948600,25600,25600,25600,25600,0
|
|
20240814,180200,65948600,25600,25600,25600,25600,0
|
|
20240814,180100,65948600,25600,25600,25600,25600,0
|
|
20240814,180000,65948600,25600,25600,25600,25600,0
|
|
20240814,175900,65948600,25600,25600,25600,25600,0
|
|
20240814,175800,65948600,25600,25600,25600,25600,0
|
|
20240814,175700,65948600,25600,25600,25600,25600,0
|
|
20240814,175600,65948600,25600,25600,25600,25600,0
|
|
20240814,175500,65948600,25600,25600,25600,25600,0
|
|
20240814,175400,65948600,25600,25600,25600,25600,0
|
|
20240814,175300,65948600,25600,25600,25600,25600,0
|
|
20240814,175200,65948600,25600,25600,25600,25600,0
|
|
20240814,175100,65948600,25600,25600,25600,25600,0
|
|
20240814,175000,65948600,25600,25600,25600,25600,0
|
|
20240814,174900,65948600,25600,25600,25600,25600,0
|
|
20240814,174800,65948600,25600,25600,25600,25600,0
|
|
20240814,174700,65948600,25600,25600,25600,25600,0
|
|
20240814,174600,65948600,25600,25600,25600,25600,0
|
|
20240814,174500,65948600,25600,25600,25600,25600,0
|
|
20240814,174400,65948600,25600,25600,25600,25600,0
|
|
20240814,174300,65948600,25600,25600,25600,25600,0
|
|
20240814,174200,65948600,25600,25600,25600,25600,0
|
|
20240814,174100,65948600,25600,25600,25600,25600,0
|
|
20240814,174000,65948600,25600,25600,25600,25600,0
|
|
20240814,173900,65948600,25600,25600,25600,25600,0
|
|
20240814,173800,65948600,25600,25600,25600,25600,0
|
|
20240814,173700,65948600,25600,25600,25600,25600,0
|
|
20240814,173600,65948600,25600,25600,25600,25600,0
|
|
20240814,173500,65948600,25600,25600,25600,25600,0
|
|
20240814,173400,65948600,25600,25600,25600,25600,499
|
|
20240814,173300,65948600,25600,25600,25600,25600,0
|
|
20240814,173200,65948600,25600,25600,25600,25600,0
|
|
20240814,173100,65948600,25600,25600,25600,25600,0
|
|
20240814,173000,65948600,25600,25600,25600,25600,0
|
|
20240814,172900,65948600,25600,25600,25600,25600,0
|
|
20240814,172800,65948600,25600,25600,25600,25600,0
|
|
20240814,172700,65948600,25600,25600,25600,25600,0
|
|
20240814,172600,65948600,25600,25600,25600,25600,0
|
|
20240814,172500,65948600,25600,25600,25600,25600,0
|
|
20240814,172400,65948600,25600,25600,25600,25600,0
|
|
20240814,172300,65948600,25600,25600,25600,25600,0
|
|
20240814,172200,65948600,25600,25600,25600,25600,0
|
|
20240814,172100,65948600,25600,25600,25600,25600,0
|
|
20240814,172000,65948600,25600,25600,25600,25600,0
|
|
20240814,171900,65948600,25600,25600,25600,25600,0
|
|
20240814,171800,65948600,25600,25600,25600,25600,0
|
|
20240814,171700,65948600,25600,25600,25600,25600,0
|
|
20240814,171600,65948600,25600,25600,25600,25600,0
|
|
20240814,171500,65948600,25600,25600,25600,25600,0
|
|
20240814,171400,65948600,25600,25600,25600,25600,0
|
|
20240814,171300,65948600,25600,25600,25600,25600,0
|
|
20240814,171200,65948600,25600,25600,25600,25600,0
|
|
20240814,171100,65948600,25600,25600,25600,25600,0
|
|
20240814,171000,65948600,25600,25600,25600,25600,0
|
|
20240814,170900,65948600,25600,25600,25600,25600,0
|
|
20240814,170800,65948600,25600,25600,25600,25600,0
|
|
20240814,170700,65948600,25600,25600,25600,25600,0
|
|
20240814,170600,65948600,25600,25600,25600,25600,0
|
|
20240814,170500,65948600,25600,25600,25600,25600,0
|
|
20240814,170400,65948600,25600,25600,25600,25600,499
|
|
20240814,170300,65948600,25600,25600,25600,25600,0
|
|
20240814,170200,65948600,25600,25600,25600,25600,0
|
|
20240814,170100,65948600,25600,25600,25600,25600,0
|
|
20240814,170000,65948600,25600,25600,25600,25600,0
|
|
20240814,165900,65948600,25600,25600,25600,25600,0
|
|
20240814,165800,65948600,25600,25600,25600,25600,0
|
|
20240814,165700,65948600,25600,25600,25600,25600,0
|
|
20240814,165600,65948600,25600,25600,25600,25600,0
|
|
20240814,165500,65948600,25600,25600,25600,25600,0
|
|
20240814,165400,65948600,25600,25600,25600,25600,0
|
|
20240814,165300,65948600,25600,25600,25600,25600,0
|
|
20240814,165200,65948600,25600,25600,25600,25600,0
|
|
20240814,165100,65948600,25600,25600,25600,25600,0
|
|
20240814,165000,65948600,25600,25600,25600,25600,0
|
|
20240814,164900,65948600,25600,25600,25600,25600,0
|
|
20240814,164800,65948600,25600,25600,25600,25600,0
|
|
20240814,164700,65948600,25600,25600,25600,25600,0
|
|
20240814,164600,65948600,25600,25600,25600,25600,0
|
|
20240814,164500,65948600,25600,25600,25600,25600,0
|
|
20240814,164400,65948600,25600,25600,25600,25600,0
|
|
20240814,164300,65948600,25600,25600,25600,25600,0
|
|
20240814,164200,65948600,25600,25600,25600,25600,0
|
|
20240814,164100,65948600,25600,25600,25600,25600,0
|
|
20240814,164000,65948600,25600,25600,25600,25600,0
|
|
20240814,163900,65948600,25600,25600,25600,25600,0
|
|
20240814,163800,65948600,25600,25600,25600,25600,0
|
|
20240814,163700,65948600,25600,25600,25600,25600,0
|
|
20240814,163600,65948600,25600,25600,25600,25600,0
|
|
20240814,163500,65948600,25600,25600,25600,25600,0
|
|
20240814,163400,65948600,25600,25600,25600,25600,499
|
|
20240814,163300,65948600,25600,25600,25600,25600,0
|
|
20240814,163200,65948600,25600,25600,25600,25600,0
|
|
20240814,163100,65948600,25600,25600,25600,25600,0
|
|
20240814,163000,65948600,25600,25600,25600,25600,0
|
|
20240814,162900,65948600,25600,25600,25600,25600,0
|
|
20240814,162800,65948600,25600,25600,25600,25600,0
|
|
20240814,162700,65948600,25600,25600,25600,25600,0
|
|
20240814,162600,65948600,25600,25600,25600,25600,0
|
|
20240814,162500,65948600,25600,25600,25600,25600,0
|
|
20240814,162400,65948600,25600,25600,25600,25600,0
|
|
20240814,162300,65948600,25600,25600,25600,25600,0
|
|
20240814,162200,65948600,25600,25600,25600,25600,0
|
|
20240814,162100,65948600,25600,25600,25600,25600,0
|
|
20240814,162000,65948600,25600,25600,25600,25600,0
|
|
20240814,161900,65948600,25600,25600,25600,25600,0
|
|
20240814,161800,65948600,25600,25600,25600,25600,0
|
|
20240814,161700,65948600,25600,25600,25600,25600,0
|
|
20240814,161600,65948600,25600,25600,25600,25600,0
|
|
20240814,161500,65948600,25600,25600,25600,25600,0
|
|
20240814,161400,65948600,25600,25600,25600,25600,0
|
|
20240814,161300,65948600,25600,25600,25600,25600,0
|
|
20240814,161200,65948600,25600,25600,25600,25600,0
|
|
20240814,161100,65948600,25600,25600,25600,25600,0
|
|
20240814,161000,65948600,25600,25600,25600,25600,0
|
|
20240814,160900,65948600,25600,25600,25600,25600,0
|
|
20240814,160800,65948600,25600,25600,25600,25600,0
|
|
20240814,160700,65948600,25600,25600,25600,25600,0
|
|
20240814,160600,65948600,25600,25600,25600,25600,0
|
|
20240814,160500,65948600,25600,25600,25600,25600,0
|
|
20240814,160400,65948600,25600,25600,25600,25600,499
|
|
20240814,160300,65948600,25600,25600,25600,25600,0
|
|
20240814,160200,65948600,25600,25600,25600,25600,0
|
|
20240814,160100,65948600,25600,25600,25600,25600,0
|
|
20240814,160000,65948600,25600,25600,25600,25600,0
|
|
20240814,155900,65948600,25600,25600,25600,25600,0
|
|
20240814,155800,65948600,25600,25600,25600,25600,0
|
|
20240814,155700,65948600,25600,25600,25600,25600,0
|
|
20240814,155600,65948600,25600,25600,25600,25600,0
|
|
20240814,155500,65948600,25600,25600,25600,25600,0
|
|
20240814,155400,65948600,25600,25600,25600,25600,0
|
|
20240814,155300,65948600,25600,25600,25600,25600,0
|
|
20240814,155200,65948600,25600,25600,25600,25600,0
|
|
20240814,155100,65948600,25600,25600,25600,25600,0
|
|
20240814,155000,65948600,25600,25600,25600,25600,0
|
|
20240814,154900,65948600,25600,25600,25600,25600,0
|
|
20240814,154800,65948600,25600,25600,25600,25600,0
|
|
20240814,154700,65948600,25600,25600,25600,25600,0
|
|
20240814,154600,65948600,25600,25600,25600,25600,0
|
|
20240814,154500,65948600,25600,25600,25600,25600,0
|
|
20240814,154400,65948600,25600,25600,25600,25600,0
|
|
20240814,154300,65948600,25600,25600,25600,25600,0
|
|
20240814,154200,65948600,25600,25600,25600,25600,0
|
|
20240814,154100,65948600,25600,25600,25600,25600,0
|
|
20240814,154000,65948600,25600,25600,25600,25600,0
|
|
20240814,153900,65948600,25600,25600,25600,25600,0
|
|
20240814,153800,65948600,25600,25600,25600,25600,0
|
|
20240814,153700,65948600,25600,25600,25600,25600,0
|
|
20240814,153600,65948600,25600,25600,25600,25600,0
|
|
20240814,153500,65948600,25600,25600,25600,25600,0
|
|
20240814,153400,65948600,25600,25600,25600,25600,499
|
|
20240814,153300,65948600,25600,25600,25600,25600,0
|
|
20240814,153200,65948600,25600,25600,25600,25600,0
|
|
20240814,153100,65948600,25600,25600,25600,25600,0
|
|
20240814,153000,65948600,25600,25600,25600,25600,499
|
|
20240814,152900,53174200,25750,25750,25750,25750,0
|
|
20240814,152800,53174200,25750,25750,25750,25750,0
|
|
20240814,152700,53174200,25750,25750,25750,25750,0
|
|
20240814,152600,53174200,25750,25750,25750,25750,0
|
|
20240814,152500,53174200,25750,25750,25750,25750,0
|
|
20240814,152400,53174200,25750,25750,25750,25750,0
|
|
20240814,152300,53174200,25750,25750,25750,25750,0
|
|
20240814,152200,53174200,25750,25750,25750,25750,0
|
|
20240814,152100,53174200,25750,25750,25750,25750,0
|
|
20240814,152000,53174200,25750,25750,25750,25750,0
|
|
20240814,151900,53174200,25750,25750,25750,25750,1
|
|
20240814,151800,53148450,25800,25800,25800,25800,0
|
|
20240814,151700,53148450,25800,25800,25800,25800,1
|
|
20240814,151600,53122650,25750,25750,25750,25750,0
|
|
20240814,151500,53122650,25750,25750,25750,25750,0
|
|
20240814,151400,53122650,25750,25750,25750,25750,2
|
|
20240814,151300,53071150,25750,25750,25750,25750,0
|
|
20240814,151200,53071150,25750,25750,25750,25750,0
|
|
20240814,151100,53071150,25750,25750,25750,25750,0
|
|
20240814,151000,53071150,25750,25750,25750,25750,2
|
|
20240814,150900,53019650,25700,25700,25700,25700,0
|
|
20240814,150800,53019650,25700,25700,25700,25700,0
|
|
20240814,150700,53019650,25700,25700,25700,25700,0
|
|
20240814,150600,53019650,25700,25700,25700,25700,0
|
|
20240814,150500,53019650,25700,25700,25700,25700,0
|
|
20240814,150400,53019650,25700,25700,25700,25700,0
|
|
20240814,150300,53019650,25700,25700,25700,25700,0
|
|
20240814,150200,53019650,25700,25700,25700,25700,0
|
|
20240814,150100,53019650,25700,25700,25700,25700,0
|
|
20240814,150000,53019650,25700,25700,25700,25700,0
|
|
20240814,145900,53019650,25700,25700,25700,25700,0
|
|
20240814,145800,53019650,25700,25700,25700,25700,0
|
|
20240814,145700,53019650,25700,25700,25700,25700,0
|
|
20240814,145600,53019650,25700,25700,25700,25700,0
|
|
20240814,145500,53019650,25700,25700,25700,25700,0
|
|
20240814,145400,53019650,25700,25700,25700,25700,0
|
|
20240814,145300,53019650,25700,25700,25700,25700,0
|
|
20240814,145200,53019650,25700,25700,25700,25700,0
|
|
20240814,145100,53019650,25700,25700,25700,25700,0
|
|
20240814,145000,53019650,25700,25700,25700,25700,0
|
|
20240814,144900,53019650,25700,25700,25700,25700,0
|
|
20240814,144800,53019650,25700,25700,25700,25700,0
|
|
20240814,144700,53019650,25700,25700,25700,25700,0
|
|
20240814,144600,53019650,25700,25700,25700,25700,0
|
|
20240814,144500,53019650,25700,25700,25700,25700,0
|
|
20240814,144400,53019650,25700,25700,25700,25700,0
|
|
20240814,144300,53019650,25700,25700,25700,25700,0
|
|
20240814,144200,53019650,25700,25700,25700,25700,0
|
|
20240814,144100,53019650,25700,25700,25700,25700,0
|
|
20240814,144000,53019650,25700,25700,25700,25700,0
|
|
20240814,143900,53019650,25700,25700,25700,25700,0
|
|
20240814,143800,53019650,25700,25700,25700,25700,3
|
|
20240814,143700,52942550,25700,25700,25700,25700,0
|
|
20240814,143600,52942550,25700,25700,25700,25700,0
|
|
20240814,143500,52942550,25700,25700,25700,25700,0
|
|
20240814,143400,52942550,25700,25700,25700,25700,4
|
|
20240814,143300,52839750,25700,25700,25700,25700,0
|
|
20240814,143200,52839750,25700,25700,25700,25700,0
|
|
20240814,143100,52839750,25700,25700,25700,25700,0
|
|
20240814,143000,52839750,25700,25700,25700,25700,0
|
|
20240814,142900,52839750,25700,25700,25700,25700,0
|
|
20240814,142800,52839750,25700,25700,25700,25700,0
|
|
20240814,142700,52839750,25700,25700,25700,25700,0
|
|
20240814,142600,52839750,25700,25700,25700,25700,0
|
|
20240814,142500,52839750,25700,25700,25700,25700,0
|
|
20240814,142400,52839750,25700,25700,25700,25700,0
|
|
20240814,142300,52839750,25700,25700,25700,25700,0
|
|
20240814,142200,52839750,25700,25700,25700,25700,0
|
|
20240814,142100,52839750,25700,25700,25700,25700,0
|
|
20240814,142000,52839750,25700,25700,25700,25700,0
|
|
20240814,141900,52839750,25700,25700,25700,25700,0
|
|
20240814,141800,52839750,25700,25700,25700,25700,40
|
|
20240814,141700,51811750,25650,25650,25650,25650,0
|
|
20240814,141600,51811750,25650,25650,25650,25650,0
|
|
20240814,141500,51811750,25650,25650,25650,25650,0
|
|
20240814,141400,51811750,25650,25650,25650,25650,0
|
|
20240814,141300,51811750,25650,25650,25650,25650,0
|
|
20240814,141200,51811750,25650,25650,25650,25650,0
|
|
20240814,141100,51811750,25650,25700,25700,25650,373
|
|
20240814,141000,42226650,25650,25650,25650,25650,0
|
|
20240814,140900,42226650,25650,25650,25650,25650,0
|
|
20240814,140800,42226650,25650,25650,25650,25650,1
|
|
20240814,140700,42201000,25700,25700,25700,25700,0
|
|
20240814,140600,42201000,25700,25700,25700,25700,0
|
|
20240814,140500,42201000,25700,25700,25700,25700,0
|
|
20240814,140400,42201000,25700,25700,25700,25700,0
|
|
20240814,140300,42201000,25700,25700,25700,25700,56
|
|
20240814,140200,40761800,25800,25800,25800,25800,0
|
|
20240814,140100,40761800,25800,25800,25800,25800,0
|
|
20240814,140000,40761800,25800,25700,25800,25700,4
|
|
20240814,135900,40658800,25700,25700,25700,25700,1
|
|
20240814,135800,40633100,25800,25700,25800,25700,2
|
|
20240814,135700,40581600,25700,25700,25800,25700,4
|
|
20240814,135600,40478700,25700,25700,25700,25700,1
|
|
20240814,135500,40453000,25800,25750,25800,25700,4
|
|
20240814,135400,40350050,25800,25750,25800,25750,3
|
|
20240814,135300,40272700,25750,25750,25800,25750,4
|
|
20240814,135200,40169650,25750,25750,25750,25750,1
|
|
20240814,135100,40143900,25800,25750,25800,25750,4
|
|
20240814,135000,40040850,25800,25750,25800,25750,3
|
|
20240814,134900,39963500,25750,25800,25800,25750,3
|
|
20240814,134800,39886200,25750,25800,25800,25750,3
|
|
20240814,134700,39808900,25800,25750,25800,25750,3
|
|
20240814,134600,39731600,25750,25750,25800,25750,4
|
|
20240814,134500,39628500,25750,25800,25800,25750,3
|
|
20240814,134400,39551200,25750,25750,25750,25750,2
|
|
20240814,134300,39499700,25800,25750,25800,25750,3
|
|
20240814,134200,39422400,25800,25800,25800,25800,2
|
|
20240814,134100,39370800,25800,25800,25800,25800,1
|
|
20240814,134000,39345000,25800,25800,25800,25800,0
|
|
20240814,133900,39345000,25800,25800,25800,25800,1
|
|
20240814,133800,39319200,25800,25800,25800,25800,2
|
|
20240814,133700,39267600,25800,25800,25800,25800,0
|
|
20240814,133600,39267600,25800,25800,25800,25800,1
|
|
20240814,133500,39241800,25750,25800,25800,25750,26
|
|
20240814,133400,38572250,25800,25800,25800,25800,2
|
|
20240814,133300,38520650,25800,25800,25800,25800,0
|
|
20240814,133200,38520650,25800,25800,25800,25800,1
|
|
20240814,133100,38494850,25800,25800,25800,25800,1
|
|
20240814,133000,38469050,25800,25800,25800,25800,2
|
|
20240814,132900,38417450,25800,25800,25800,25800,0
|
|
20240814,132800,38417450,25800,25800,25800,25800,1
|
|
20240814,132700,38391650,25800,25800,25800,25800,1
|
|
20240814,132600,38365850,25800,25800,25800,25800,2
|
|
20240814,132500,38314250,25800,25800,25800,25800,0
|
|
20240814,132400,38314250,25800,25800,25800,25800,1
|
|
20240814,132300,38288450,25800,25800,25800,25800,1
|
|
20240814,132200,38262650,25800,25800,25800,25800,2
|
|
20240814,132100,38211050,25800,25800,25800,25800,0
|
|
20240814,132000,38211050,25800,25800,25800,25800,1
|
|
20240814,131900,38185250,25800,25800,25800,25800,1
|
|
20240814,131800,38159450,25800,25800,25800,25800,2
|
|
20240814,131700,38107850,25800,25800,25800,25800,0
|
|
20240814,131600,38107850,25800,25800,25800,25800,1
|
|
20240814,131500,38082050,25800,25800,25800,25800,1
|
|
20240814,131400,38056250,25800,25800,25800,25800,0
|
|
20240814,131300,38056250,25800,25800,25800,25800,2
|
|
20240814,131200,38004650,25800,25800,25800,25800,1
|
|
20240814,131100,37978850,25800,25800,25800,25800,1
|
|
20240814,131000,37953050,25800,25800,25800,25800,0
|
|
20240814,130900,37953050,25800,25800,25800,25800,2
|
|
20240814,130800,37901450,25800,25800,25800,25800,20
|
|
20240814,130700,37385450,25800,25800,25800,25800,1
|
|
20240814,130600,37359650,25800,25800,25800,25800,0
|
|
20240814,130500,37359650,25800,25800,25800,25800,2
|
|
20240814,130400,37308050,25800,25800,25800,25800,1
|
|
20240814,130300,37282250,25800,25800,25800,25800,1
|
|
20240814,130200,37256450,25700,25700,25700,25700,5
|
|
20240814,130100,37127950,25800,25800,25800,25800,2
|
|
20240814,130000,37076350,25800,25800,25800,25800,1
|
|
20240814,125900,37050550,25750,25750,25750,25750,56
|
|
20240814,125800,35608550,25800,25800,25800,25800,0
|
|
20240814,125700,35608550,25800,25800,25800,25800,2
|
|
20240814,125600,35556950,25800,25800,25800,25800,1
|
|
20240814,125500,35531150,25800,25800,25800,25800,0
|
|
20240814,125400,35531150,25800,25800,25800,25800,1
|
|
20240814,125300,35505350,25800,25800,25800,25800,2
|
|
20240814,125200,35453750,25800,25800,25800,25800,1
|
|
20240814,125100,35427950,25800,25800,25800,25800,0
|
|
20240814,125000,35427950,25800,25800,25800,25800,1
|
|
20240814,124900,35402150,25800,25800,25800,25800,2
|
|
20240814,124800,35350550,25800,25800,25800,25800,1
|
|
20240814,124700,35324750,25800,25800,25800,25800,0
|
|
20240814,124600,35324750,25800,25700,25800,25700,184
|
|
20240814,124500,30588500,25700,25700,25700,25700,2
|
|
20240814,124400,30537100,25700,25700,25700,25700,1
|
|
20240814,124300,30511400,25700,25700,25700,25700,0
|
|
20240814,124200,30511400,25700,25700,25700,25700,1
|
|
20240814,124100,30485700,25700,25750,25750,25700,54
|
|
20240814,124000,29097800,25750,25750,25750,25750,1
|
|
20240814,123900,29072050,25750,25750,25750,25750,0
|
|
20240814,123800,29072050,25750,25750,25750,25750,1
|
|
20240814,123700,29046300,25700,25750,25750,25700,4
|
|
20240814,123600,28943400,25750,25750,25750,25750,1
|
|
20240814,123500,28917650,25750,25750,25750,25750,0
|
|
20240814,123400,28917650,25750,25750,25750,25750,1
|
|
20240814,123300,28891900,25750,25750,25750,25750,2
|
|
20240814,123200,28840400,25750,25750,25750,25750,0
|
|
20240814,123100,28840400,25750,25750,25750,25750,1
|
|
20240814,123000,28814650,25750,25750,25750,25750,1
|
|
20240814,122900,28788900,25750,25750,25750,25750,2
|
|
20240814,122800,28737400,25750,25750,25750,25750,0
|
|
20240814,122700,28737400,25750,25750,25750,25750,1
|
|
20240814,122600,28711650,25750,25750,25750,25750,1
|
|
20240814,122500,28685900,25750,25750,25750,25750,2
|
|
20240814,122400,28634400,25750,25750,25750,25750,50
|
|
20240814,122300,27346900,25750,25750,25750,25750,1
|
|
20240814,122200,27321150,25750,25750,25750,25750,1
|
|
20240814,122100,27295400,25750,25750,25750,25750,2
|
|
20240814,122000,27243900,25750,25750,25750,25750,0
|
|
20240814,121900,27243900,25750,25750,25750,25750,2
|
|
20240814,121800,27192400,25750,25750,25750,25750,1
|
|
20240814,121700,27166650,25750,25750,25750,25750,1
|
|
20240814,121600,27140900,25700,25700,25700,25700,4
|
|
20240814,121500,27038100,25750,25750,25750,25750,2
|
|
20240814,121400,26986600,25750,25750,25750,25750,1
|
|
20240814,121300,26960850,25750,25750,25750,25750,0
|
|
20240814,121200,26960850,25750,25750,25750,25750,1
|
|
20240814,121100,26935100,25750,25750,25750,25750,2
|
|
20240814,121000,26883600,25750,25750,25750,25750,1
|
|
20240814,120900,26857850,25750,25750,25750,25750,1
|
|
20240814,120800,26832100,25750,25750,25750,25750,1
|
|
20240814,120700,26806350,25750,25750,25750,25750,2
|
|
20240814,120600,26754850,25750,25750,25750,25750,1
|
|
20240814,120500,26729100,25750,25750,25750,25750,0
|
|
20240814,120400,26729100,25750,25750,25750,25750,1
|
|
20240814,120300,26703350,25750,25750,25750,25750,2
|
|
20240814,120200,26651850,25750,25750,25750,25750,1
|
|
20240814,120100,26626100,25750,25750,25750,25750,0
|
|
20240814,120000,26626100,25750,25750,25750,25750,1
|
|
20240814,115900,26600350,25750,25750,25750,25750,2
|
|
20240814,115800,26548850,25750,25750,25750,25750,1
|
|
20240814,115700,26523100,25750,25750,25750,25750,0
|
|
20240814,115600,26523100,25750,25750,25750,25750,1
|
|
20240814,115500,26497350,25750,25750,25750,25750,2
|
|
20240814,115400,26445850,25750,25750,25750,25750,1
|
|
20240814,115300,26420100,25750,25750,25750,25750,0
|
|
20240814,115200,26420100,25750,25750,25750,25750,1
|
|
20240814,115100,26394350,25750,25750,25750,25750,2
|
|
20240814,115000,26342850,25750,25750,25750,25750,0
|
|
20240814,114900,26342850,25750,25750,25750,25750,2
|
|
20240814,114800,26291350,25750,25750,25750,25750,1
|
|
20240814,114700,26265600,25750,25750,25750,25750,2
|
|
20240814,114600,26214100,25750,25750,25750,25750,0
|
|
20240814,114500,26214100,25750,25750,25750,25750,1
|
|
20240814,114400,26188350,25750,25750,25750,25750,1
|
|
20240814,114300,26162600,25750,25750,25750,25750,2
|
|
20240814,114200,26111100,25750,25750,25750,25750,0
|
|
20240814,114100,26111100,25750,25750,25750,25750,1
|
|
20240814,114000,26085350,25750,25750,25750,25750,1
|
|
20240814,113900,26059600,25750,25750,25750,25750,2
|
|
20240814,113800,26008100,25750,25750,25750,25750,0
|
|
20240814,113700,26008100,25750,25750,25750,25750,1
|
|
20240814,113600,25982350,25750,25750,25750,25750,1
|
|
20240814,113500,25956600,25750,25750,25750,25750,2
|
|
20240814,113400,25905100,25750,25750,25750,25750,0
|
|
20240814,113300,25905100,25750,25750,25750,25750,1
|
|
20240814,113200,25879350,25750,25750,25750,25750,1
|
|
20240814,113100,25853600,25750,25750,25750,25750,2
|
|
20240814,113000,25802100,25750,25750,25750,25750,2
|
|
20240814,112900,25750600,25750,25750,25750,25750,1
|
|
20240814,112800,25724850,25750,25750,25750,25750,1
|
|
20240814,112700,25699100,25750,25750,25750,25750,0
|
|
20240814,112600,25699100,25750,25750,25750,25750,2
|
|
20240814,112500,25647600,25750,25750,25750,25750,1
|
|
20240814,112400,25621850,25750,25750,25750,25750,1
|
|
20240814,112300,25596100,25750,25750,25750,25750,0
|
|
20240814,112200,25596100,25750,25750,25750,25750,4
|
|
20240814,112100,25493100,25750,25750,25750,25750,1
|
|
20240814,112000,25467350,25750,25750,25750,25750,1
|
|
20240814,111900,25441600,25750,25750,25750,25750,0
|
|
20240814,111800,25441600,25750,25750,25750,25750,2
|
|
20240814,111700,25390100,25750,25750,25750,25750,1
|
|
20240814,111600,25364350,25750,25750,25750,25750,1
|
|
20240814,111500,25338600,25750,25750,25750,25750,0
|
|
20240814,111400,25338600,25750,25750,25750,25750,2
|
|
20240814,111300,25287100,25750,25750,25750,25750,1
|
|
20240814,111200,25261350,25750,25750,25750,25750,1
|
|
20240814,111100,25235600,25750,25750,25750,25750,0
|
|
20240814,111000,25235600,25750,25750,25750,25750,2
|
|
20240814,110900,25184100,25750,25750,25750,25750,1
|
|
20240814,110800,25158350,25750,25750,25750,25750,0
|
|
20240814,110700,25158350,25750,25750,25750,25750,1
|
|
20240814,110600,25132600,25750,25750,25750,25750,2
|
|
20240814,110500,25081100,25750,25750,25750,25750,1
|
|
20240814,110400,25055350,25750,25750,25750,25750,5
|
|
20240814,110300,24926600,25750,25750,25750,25750,1
|
|
20240814,110200,24900850,25750,25750,25750,25750,2
|
|
20240814,110100,24849350,25750,25750,25750,25750,1
|
|
20240814,110000,24823600,25750,25750,25750,25750,0
|
|
20240814,105900,24823600,25750,25750,25750,25750,1
|
|
20240814,105800,24797850,25750,25750,25750,25750,2
|
|
20240814,105700,24746350,25750,25750,25750,25750,1
|
|
20240814,105600,24720600,25750,25750,25750,25750,0
|
|
20240814,105500,24720600,25750,25750,25750,25750,1
|
|
20240814,105400,24694850,25700,25700,25700,25700,2
|
|
20240814,105300,24643450,25700,25700,25700,25700,1
|
|
20240814,105200,24617750,25700,25700,25700,25700,0
|
|
20240814,105100,24617750,25700,25700,25700,25700,1
|
|
20240814,105000,24592050,25650,25650,25650,25650,3
|
|
20240814,104900,24515100,25650,25650,25650,25650,0
|
|
20240814,104800,24515100,25650,25650,25650,25650,1
|
|
20240814,104700,24489450,25650,25650,25650,25650,2
|
|
20240814,104600,24438150,25600,25600,25600,25600,17
|
|
20240814,104500,24002950,25600,25600,25600,25600,3
|
|
20240814,104400,23926150,25650,25650,25650,25650,1
|
|
20240814,104300,23900500,25650,25650,25650,25650,1
|
|
20240814,104200,23874850,25650,25650,25650,25650,2
|
|
20240814,104100,23823550,25600,25600,25600,25600,16
|
|
20240814,104000,23413950,25650,25650,25650,25650,1
|
|
20240814,103900,23388300,25600,25600,25600,25600,9
|
|
20240814,103800,23157900,25600,25600,25600,25600,2
|
|
20240814,103700,23106700,25550,25550,25550,25550,0
|
|
20240814,103600,23106700,25550,25550,25550,25550,0
|
|
20240814,103500,23106700,25550,25550,25550,25550,103
|
|
20240814,103400,20475050,25600,25600,25600,25600,0
|
|
20240814,103300,20475050,25600,25600,25600,25600,0
|
|
20240814,103200,20475050,25600,25600,25600,25600,0
|
|
20240814,103100,20475050,25600,25600,25600,25600,0
|
|
20240814,103000,20475050,25600,25600,25600,25600,0
|
|
20240814,102900,20475050,25600,25600,25600,25600,0
|
|
20240814,102800,20475050,25600,25600,25600,25600,0
|
|
20240814,102700,20475050,25600,25600,25600,25600,0
|
|
20240814,102600,20475050,25600,25600,25600,25600,16
|
|
20240814,102500,20065450,25600,25600,25600,25600,10
|
|
20240814,102400,19809450,25450,25450,25450,25450,0
|
|
20240814,102300,19809450,25450,25450,25450,25450,0
|
|
20240814,102200,19809450,25450,25450,25450,25450,0
|
|
20240814,102100,19809450,25450,25450,25450,25450,0
|
|
20240814,102000,19809450,25450,25450,25450,25450,0
|
|
20240814,101900,19809450,25450,25450,25450,25450,0
|
|
20240814,101800,19809450,25450,25450,25450,25450,0
|
|
20240814,101700,19809450,25450,25600,25600,25400,206
|
|
20240814,101600,14552050,25700,25700,25700,25700,0
|
|
20240814,101500,14552050,25700,25700,25700,25700,10
|
|
20240814,101400,14295050,25750,25750,25750,25750,0
|
|
20240814,101300,14295050,25750,25750,25750,25750,0
|
|
20240814,101200,14295050,25750,25750,25750,25750,0
|
|
20240814,101100,14295050,25750,25750,25750,25750,0
|
|
20240814,101000,14295050,25750,25750,25750,25750,0
|
|
20240814,100900,14295050,25750,25750,25750,25750,0
|
|
20240814,100800,14295050,25750,25750,25750,25750,0
|
|
20240814,100700,14295050,25750,25750,25750,25750,0
|
|
20240814,100600,14295050,25750,25750,25750,25750,0
|
|
20240814,100500,14295050,25750,25750,25750,25750,3
|
|
20240814,100400,14217800,25600,25600,25600,25600,0
|
|
20240814,100300,14217800,25600,25600,25600,25600,0
|
|
20240814,100200,14217800,25600,25600,25600,25600,0
|
|
20240814,100100,14217800,25600,25600,25600,25600,0
|
|
20240814,100000,14217800,25600,25700,25700,25600,133
|
|
20240814,095900,10801350,25750,25750,25750,25750,18
|
|
20240814,095800,10337850,25750,25750,25750,25750,0
|
|
20240814,095700,10337850,25750,25750,25750,25750,13
|
|
20240814,095600,10003100,25800,25800,25800,25800,0
|
|
20240814,095500,10003100,25800,25800,25800,25800,0
|
|
20240814,095400,10003100,25800,25800,25800,25800,0
|
|
20240814,095300,10003100,25800,25800,25800,25800,1
|
|
20240814,095200,9977300,25800,25800,25800,25800,0
|
|
20240814,095100,9977300,25800,25800,25800,25800,0
|
|
20240814,095000,9977300,25800,25800,25800,25800,0
|
|
20240814,094900,9977300,25800,25800,25800,25800,1
|
|
20240814,094800,9951500,25800,25800,25800,25800,0
|
|
20240814,094700,9951500,25800,25800,25800,25800,1
|
|
20240814,094600,9925700,25800,25750,25800,25750,12
|
|
20240814,094500,9616600,25750,25750,25750,25750,0
|
|
20240814,094400,9616600,25750,25750,25750,25750,0
|
|
20240814,094300,9616600,25750,25750,25750,25750,0
|
|
20240814,094200,9616600,25750,25750,25750,25750,0
|
|
20240814,094100,9616600,25750,25750,25750,25750,0
|
|
20240814,094000,9616600,25750,25750,25750,25750,40
|
|
20240814,093900,8586600,25800,25800,25800,25800,0
|
|
20240814,093800,8586600,25800,25800,25800,25800,1
|
|
20240814,093700,8560800,25800,25800,25800,25800,0
|
|
20240814,093600,8560800,25800,25800,25800,25800,0
|
|
20240814,093500,8560800,25800,25800,25800,25800,0
|
|
20240814,093400,8560800,25800,25800,25800,25800,0
|
|
20240814,093300,8560800,25800,25800,25800,25800,0
|
|
20240814,093200,8560800,25800,25800,25800,25800,0
|
|
20240814,093100,8560800,25800,25800,25800,25800,0
|
|
20240814,093000,8560800,25800,25800,25800,25800,0
|
|
20240814,092900,8560800,25800,25800,25800,25800,50
|
|
20240814,092800,7270800,25750,25750,25750,25750,0
|
|
20240814,092700,7270800,25750,25750,25850,25750,156
|
|
20240814,092600,3243800,25900,25900,25900,25900,0
|
|
20240814,092500,3243800,25900,25900,25900,25900,1
|
|
20240814,092400,3217900,25800,25800,25800,25800,0
|
|
20240814,092300,3217900,25800,25800,25800,25800,0
|
|
20240814,092200,3217900,25800,25800,25800,25800,0
|
|
20240814,092100,3217900,25800,25800,25800,25800,0
|
|
20240814,092000,3217900,25800,25800,25800,25800,3
|
|
20240814,091900,3140500,25800,25800,25800,25800,0
|
|
20240814,091800,3140500,25800,25800,25800,25800,7
|
|
20240814,091700,2959900,25800,25800,25800,25800,0
|
|
20240814,091600,2959900,25800,25800,25800,25800,0
|
|
20240814,091500,2959900,25800,25800,25800,25800,0
|
|
20240814,091400,2959900,25800,25800,25800,25800,10
|
|
20240814,091300,2701900,25900,25900,25900,25900,0
|
|
20240814,091200,2701900,25900,25900,25900,25900,0
|
|
20240814,091100,2701900,25900,25900,25900,25900,1
|
|
20240814,091000,2676000,25900,25900,25900,25900,0
|
|
20240814,090900,2676000,25900,25900,25900,25900,0
|
|
20240814,090800,2676000,25900,25900,25900,25900,0
|
|
20240814,090700,2676000,25900,25900,25900,25900,0
|
|
20240814,090600,2676000,25900,25900,25900,25900,0
|
|
20240814,090500,2676000,25900,25900,25900,25900,10
|
|
20240814,090400,2417000,25900,25900,25900,25900,0
|
|
20240814,090300,2417000,25900,25900,25900,25900,0
|
|
20240814,090200,2417000,25900,25900,25900,25900,0
|
|
20240814,090100,2417000,25900,25900,25900,25900,0
|
|
20240814,090000,2417000,25900,26000,26000,25900,93
|