667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,200400,67763750,25800,25800,25800,25800,93
|
|
20240816,200300,67763750,25800,25800,25800,25800,0
|
|
20240816,200200,67763750,25800,25800,25800,25800,0
|
|
20240816,200100,67763750,25800,25800,25800,25800,0
|
|
20240816,200000,67763750,25800,25800,25800,25800,0
|
|
20240816,195900,67763750,25800,25800,25800,25800,0
|
|
20240816,195800,67763750,25800,25800,25800,25800,0
|
|
20240816,195700,67763750,25800,25800,25800,25800,0
|
|
20240816,195600,67763750,25800,25800,25800,25800,0
|
|
20240816,195500,67763750,25800,25800,25800,25800,0
|
|
20240816,195400,67763750,25800,25800,25800,25800,0
|
|
20240816,195300,67763750,25800,25800,25800,25800,0
|
|
20240816,195200,67763750,25800,25800,25800,25800,0
|
|
20240816,195100,67763750,25800,25800,25800,25800,0
|
|
20240816,195000,67763750,25800,25800,25800,25800,0
|
|
20240816,194900,67763750,25800,25800,25800,25800,0
|
|
20240816,194800,67763750,25800,25800,25800,25800,0
|
|
20240816,194700,67763750,25800,25800,25800,25800,0
|
|
20240816,194600,67763750,25800,25800,25800,25800,0
|
|
20240816,194500,67763750,25800,25800,25800,25800,0
|
|
20240816,194400,67763750,25800,25800,25800,25800,0
|
|
20240816,194300,67763750,25800,25800,25800,25800,0
|
|
20240816,194200,67763750,25800,25800,25800,25800,0
|
|
20240816,194100,67763750,25800,25800,25800,25800,0
|
|
20240816,194000,67763750,25800,25800,25800,25800,0
|
|
20240816,193900,67763750,25800,25800,25800,25800,0
|
|
20240816,193800,67763750,25800,25800,25800,25800,0
|
|
20240816,193700,67763750,25800,25800,25800,25800,0
|
|
20240816,193600,67763750,25800,25800,25800,25800,0
|
|
20240816,193500,67763750,25800,25800,25800,25800,0
|
|
20240816,193400,67763750,25800,25800,25800,25800,93
|
|
20240816,193300,67763750,25800,25800,25800,25800,0
|
|
20240816,193200,67763750,25800,25800,25800,25800,0
|
|
20240816,193100,67763750,25800,25800,25800,25800,0
|
|
20240816,193000,67763750,25800,25800,25800,25800,0
|
|
20240816,192900,67763750,25800,25800,25800,25800,0
|
|
20240816,192800,67763750,25800,25800,25800,25800,0
|
|
20240816,192700,67763750,25800,25800,25800,25800,0
|
|
20240816,192600,67763750,25800,25800,25800,25800,0
|
|
20240816,192500,67763750,25800,25800,25800,25800,0
|
|
20240816,192400,67763750,25800,25800,25800,25800,0
|
|
20240816,192300,67763750,25800,25800,25800,25800,0
|
|
20240816,192200,67763750,25800,25800,25800,25800,0
|
|
20240816,192100,67763750,25800,25800,25800,25800,0
|
|
20240816,192000,67763750,25800,25800,25800,25800,0
|
|
20240816,191900,67763750,25800,25800,25800,25800,0
|
|
20240816,191800,67763750,25800,25800,25800,25800,0
|
|
20240816,191700,67763750,25800,25800,25800,25800,0
|
|
20240816,191600,67763750,25800,25800,25800,25800,0
|
|
20240816,191500,67763750,25800,25800,25800,25800,0
|
|
20240816,191400,67763750,25800,25800,25800,25800,0
|
|
20240816,191300,67763750,25800,25800,25800,25800,0
|
|
20240816,191200,67763750,25800,25800,25800,25800,0
|
|
20240816,191100,67763750,25800,25800,25800,25800,0
|
|
20240816,191000,67763750,25800,25800,25800,25800,0
|
|
20240816,190900,67763750,25800,25800,25800,25800,0
|
|
20240816,190800,67763750,25800,25800,25800,25800,0
|
|
20240816,190700,67763750,25800,25800,25800,25800,0
|
|
20240816,190600,67763750,25800,25800,25800,25800,0
|
|
20240816,190500,67763750,25800,25800,25800,25800,0
|
|
20240816,190400,67763750,25800,25800,25800,25800,93
|
|
20240816,190300,67763750,25800,25800,25800,25800,0
|
|
20240816,190200,67763750,25800,25800,25800,25800,0
|
|
20240816,190100,67763750,25800,25800,25800,25800,0
|
|
20240816,190000,67763750,25800,25800,25800,25800,0
|
|
20240816,185900,67763750,25800,25800,25800,25800,0
|
|
20240816,185800,67763750,25800,25800,25800,25800,0
|
|
20240816,185700,67763750,25800,25800,25800,25800,0
|
|
20240816,185600,67763750,25800,25800,25800,25800,0
|
|
20240816,185500,67763750,25800,25800,25800,25800,0
|
|
20240816,185400,67763750,25800,25800,25800,25800,0
|
|
20240816,185300,67763750,25800,25800,25800,25800,0
|
|
20240816,185200,67763750,25800,25800,25800,25800,0
|
|
20240816,185100,67763750,25800,25800,25800,25800,0
|
|
20240816,185000,67763750,25800,25800,25800,25800,0
|
|
20240816,184900,67763750,25800,25800,25800,25800,0
|
|
20240816,184800,67763750,25800,25800,25800,25800,0
|
|
20240816,184700,67763750,25800,25800,25800,25800,0
|
|
20240816,184600,67763750,25800,25800,25800,25800,0
|
|
20240816,184500,67763750,25800,25800,25800,25800,0
|
|
20240816,184400,67763750,25800,25800,25800,25800,0
|
|
20240816,184300,67763750,25800,25800,25800,25800,0
|
|
20240816,184200,67763750,25800,25800,25800,25800,0
|
|
20240816,184100,67763750,25800,25800,25800,25800,0
|
|
20240816,184000,67763750,25800,25800,25800,25800,0
|
|
20240816,183900,67763750,25800,25800,25800,25800,0
|
|
20240816,183800,67763750,25800,25800,25800,25800,0
|
|
20240816,183700,67763750,25800,25800,25800,25800,0
|
|
20240816,183600,67763750,25800,25800,25800,25800,0
|
|
20240816,183500,67763750,25800,25800,25800,25800,0
|
|
20240816,183400,67763750,25800,25800,25800,25800,93
|
|
20240816,183300,67763750,25800,25800,25800,25800,0
|
|
20240816,183200,67763750,25800,25800,25800,25800,0
|
|
20240816,183100,67763750,25800,25800,25800,25800,0
|
|
20240816,183000,67763750,25800,25800,25800,25800,0
|
|
20240816,182900,67763750,25800,25800,25800,25800,0
|
|
20240816,182800,67763750,25800,25800,25800,25800,0
|
|
20240816,182700,67763750,25800,25800,25800,25800,0
|
|
20240816,182600,67763750,25800,25800,25800,25800,0
|
|
20240816,182500,67763750,25800,25800,25800,25800,0
|
|
20240816,182400,67763750,25800,25800,25800,25800,0
|
|
20240816,182300,67763750,25800,25800,25800,25800,0
|
|
20240816,182200,67763750,25800,25800,25800,25800,0
|
|
20240816,182100,67763750,25800,25800,25800,25800,0
|
|
20240816,182000,67763750,25800,25800,25800,25800,0
|
|
20240816,181900,67763750,25800,25800,25800,25800,0
|
|
20240816,181800,67763750,25800,25800,25800,25800,0
|
|
20240816,181700,67763750,25800,25800,25800,25800,0
|
|
20240816,181600,67763750,25800,25800,25800,25800,0
|
|
20240816,181500,67763750,25800,25800,25800,25800,0
|
|
20240816,181400,67763750,25800,25800,25800,25800,0
|
|
20240816,181300,67763750,25800,25800,25800,25800,0
|
|
20240816,181200,67763750,25800,25800,25800,25800,0
|
|
20240816,181100,67763750,25800,25800,25800,25800,0
|
|
20240816,181000,67763750,25800,25800,25800,25800,0
|
|
20240816,180900,67763750,25800,25800,25800,25800,0
|
|
20240816,180800,67763750,25800,25800,25800,25800,0
|
|
20240816,180700,67763750,25800,25800,25800,25800,0
|
|
20240816,180600,67763750,25800,25800,25800,25800,0
|
|
20240816,180500,67763750,25800,25800,25800,25800,0
|
|
20240816,180400,67763750,25800,25800,25800,25800,93
|
|
20240816,180300,67763750,25800,25800,25800,25800,0
|
|
20240816,180200,67763750,25800,25800,25800,25800,0
|
|
20240816,180100,67763750,25800,25800,25800,25800,0
|
|
20240816,180000,67763750,25800,25800,25800,25800,0
|
|
20240816,175900,67763750,25800,25800,25800,25800,0
|
|
20240816,175800,67763750,25800,25800,25800,25800,0
|
|
20240816,175700,67763750,25800,25800,25800,25800,0
|
|
20240816,175600,67763750,25800,25800,25800,25800,0
|
|
20240816,175500,67763750,25800,25800,25800,25800,0
|
|
20240816,175400,67763750,25800,25800,25800,25800,0
|
|
20240816,175300,67763750,25800,25800,25800,25800,0
|
|
20240816,175200,67763750,25800,25800,25800,25800,0
|
|
20240816,175100,67763750,25800,25800,25800,25800,0
|
|
20240816,175000,67763750,25800,25800,25800,25800,0
|
|
20240816,174900,67763750,25800,25800,25800,25800,0
|
|
20240816,174800,67763750,25800,25800,25800,25800,0
|
|
20240816,174700,67763750,25800,25800,25800,25800,0
|
|
20240816,174600,67763750,25800,25800,25800,25800,0
|
|
20240816,174500,67763750,25800,25800,25800,25800,0
|
|
20240816,174400,67763750,25800,25800,25800,25800,0
|
|
20240816,174300,67763750,25800,25800,25800,25800,0
|
|
20240816,174200,67763750,25800,25800,25800,25800,0
|
|
20240816,174100,67763750,25800,25800,25800,25800,0
|
|
20240816,174000,67763750,25800,25800,25800,25800,0
|
|
20240816,173900,67763750,25800,25800,25800,25800,0
|
|
20240816,173800,67763750,25800,25800,25800,25800,0
|
|
20240816,173700,67763750,25800,25800,25800,25800,0
|
|
20240816,173600,67763750,25800,25800,25800,25800,0
|
|
20240816,173500,67763750,25800,25800,25800,25800,0
|
|
20240816,173400,67763750,25800,25800,25800,25800,93
|
|
20240816,173300,67763750,25800,25800,25800,25800,0
|
|
20240816,173200,67763750,25800,25800,25800,25800,0
|
|
20240816,173100,67763750,25800,25800,25800,25800,0
|
|
20240816,173000,67763750,25800,25800,25800,25800,0
|
|
20240816,172900,67763750,25800,25800,25800,25800,0
|
|
20240816,172800,67763750,25800,25800,25800,25800,0
|
|
20240816,172700,67763750,25800,25800,25800,25800,0
|
|
20240816,172600,67763750,25800,25800,25800,25800,0
|
|
20240816,172500,67763750,25800,25800,25800,25800,0
|
|
20240816,172400,67763750,25800,25800,25800,25800,0
|
|
20240816,172300,67763750,25800,25800,25800,25800,0
|
|
20240816,172200,67763750,25800,25800,25800,25800,0
|
|
20240816,172100,67763750,25800,25800,25800,25800,0
|
|
20240816,172000,67763750,25800,25800,25800,25800,0
|
|
20240816,171900,67763750,25800,25800,25800,25800,0
|
|
20240816,171800,67763750,25800,25800,25800,25800,0
|
|
20240816,171700,67763750,25800,25800,25800,25800,0
|
|
20240816,171600,67763750,25800,25800,25800,25800,0
|
|
20240816,171500,67763750,25800,25800,25800,25800,0
|
|
20240816,171400,67763750,25800,25800,25800,25800,0
|
|
20240816,171300,67763750,25800,25800,25800,25800,0
|
|
20240816,171200,67763750,25800,25800,25800,25800,0
|
|
20240816,171100,67763750,25800,25800,25800,25800,0
|
|
20240816,171000,67763750,25800,25800,25800,25800,0
|
|
20240816,170900,67763750,25800,25800,25800,25800,0
|
|
20240816,170800,67763750,25800,25800,25800,25800,0
|
|
20240816,170700,67763750,25800,25800,25800,25800,0
|
|
20240816,170600,67763750,25800,25800,25800,25800,0
|
|
20240816,170500,67763750,25800,25800,25800,25800,0
|
|
20240816,170400,67763750,25800,25800,25800,25800,93
|
|
20240816,170300,67763750,25800,25800,25800,25800,0
|
|
20240816,170200,67763750,25800,25800,25800,25800,0
|
|
20240816,170100,67763750,25800,25800,25800,25800,0
|
|
20240816,170000,67763750,25800,25800,25800,25800,0
|
|
20240816,165900,67763750,25800,25800,25800,25800,0
|
|
20240816,165800,67763750,25800,25800,25800,25800,0
|
|
20240816,165700,67763750,25800,25800,25800,25800,0
|
|
20240816,165600,67763750,25800,25800,25800,25800,0
|
|
20240816,165500,67763750,25800,25800,25800,25800,0
|
|
20240816,165400,67763750,25800,25800,25800,25800,0
|
|
20240816,165300,67763750,25800,25800,25800,25800,0
|
|
20240816,165200,67763750,25800,25800,25800,25800,0
|
|
20240816,165100,67763750,25800,25800,25800,25800,0
|
|
20240816,165000,67763750,25800,25800,25800,25800,0
|
|
20240816,164900,67763750,25800,25800,25800,25800,0
|
|
20240816,164800,67763750,25800,25800,25800,25800,0
|
|
20240816,164700,67763750,25800,25800,25800,25800,0
|
|
20240816,164600,67763750,25800,25800,25800,25800,0
|
|
20240816,164500,67763750,25800,25800,25800,25800,0
|
|
20240816,164400,67763750,25800,25800,25800,25800,0
|
|
20240816,164300,67763750,25800,25800,25800,25800,0
|
|
20240816,164200,67763750,25800,25800,25800,25800,0
|
|
20240816,164100,67763750,25800,25800,25800,25800,0
|
|
20240816,164000,67763750,25800,25800,25800,25800,0
|
|
20240816,163900,67763750,25800,25800,25800,25800,0
|
|
20240816,163800,67763750,25800,25800,25800,25800,0
|
|
20240816,163700,67763750,25800,25800,25800,25800,0
|
|
20240816,163600,67763750,25800,25800,25800,25800,0
|
|
20240816,163500,67763750,25800,25800,25800,25800,0
|
|
20240816,163400,67763750,25800,25800,25800,25800,93
|
|
20240816,163300,67763750,25800,25800,25800,25800,0
|
|
20240816,163200,67763750,25800,25800,25800,25800,0
|
|
20240816,163100,67763750,25800,25800,25800,25800,0
|
|
20240816,163000,67763750,25800,25800,25800,25800,0
|
|
20240816,162900,67763750,25800,25800,25800,25800,0
|
|
20240816,162800,67763750,25800,25800,25800,25800,0
|
|
20240816,162700,67763750,25800,25800,25800,25800,0
|
|
20240816,162600,67763750,25800,25800,25800,25800,0
|
|
20240816,162500,67763750,25800,25800,25800,25800,0
|
|
20240816,162400,67763750,25800,25800,25800,25800,0
|
|
20240816,162300,67763750,25800,25800,25800,25800,0
|
|
20240816,162200,67763750,25800,25800,25800,25800,0
|
|
20240816,162100,67763750,25800,25800,25800,25800,0
|
|
20240816,162000,67763750,25800,25800,25800,25800,0
|
|
20240816,161900,67763750,25800,25800,25800,25800,0
|
|
20240816,161800,67763750,25800,25800,25800,25800,0
|
|
20240816,161700,67763750,25800,25800,25800,25800,0
|
|
20240816,161600,67763750,25800,25800,25800,25800,0
|
|
20240816,161500,67763750,25800,25800,25800,25800,0
|
|
20240816,161400,67763750,25800,25800,25800,25800,0
|
|
20240816,161300,67763750,25800,25800,25800,25800,0
|
|
20240816,161200,67763750,25800,25800,25800,25800,0
|
|
20240816,161100,67763750,25800,25800,25800,25800,0
|
|
20240816,161000,67763750,25800,25800,25800,25800,0
|
|
20240816,160900,67763750,25800,25800,25800,25800,0
|
|
20240816,160800,67763750,25800,25800,25800,25800,0
|
|
20240816,160700,67763750,25800,25800,25800,25800,0
|
|
20240816,160600,67763750,25800,25800,25800,25800,0
|
|
20240816,160500,67763750,25800,25800,25800,25800,0
|
|
20240816,160400,67763750,25800,25800,25800,25800,93
|
|
20240816,160300,67763750,25800,25800,25800,25800,0
|
|
20240816,160200,67763750,25800,25800,25800,25800,0
|
|
20240816,160100,67763750,25800,25800,25800,25800,0
|
|
20240816,160000,67763750,25800,25800,25800,25800,0
|
|
20240816,155900,67763750,25800,25800,25800,25800,0
|
|
20240816,155800,67763750,25800,25800,25800,25800,0
|
|
20240816,155700,67763750,25800,25800,25800,25800,0
|
|
20240816,155600,67763750,25800,25800,25800,25800,0
|
|
20240816,155500,67763750,25800,25800,25800,25800,0
|
|
20240816,155400,67763750,25800,25800,25800,25800,0
|
|
20240816,155300,67763750,25800,25800,25800,25800,0
|
|
20240816,155200,67763750,25800,25800,25800,25800,0
|
|
20240816,155100,67763750,25800,25800,25800,25800,0
|
|
20240816,155000,67763750,25800,25800,25800,25800,0
|
|
20240816,154900,67763750,25800,25800,25800,25800,0
|
|
20240816,154800,67763750,25800,25800,25800,25800,0
|
|
20240816,154700,67763750,25800,25800,25800,25800,0
|
|
20240816,154600,67763750,25800,25800,25800,25800,0
|
|
20240816,154500,67763750,25800,25800,25800,25800,0
|
|
20240816,154400,67763750,25800,25800,25800,25800,0
|
|
20240816,154300,67763750,25800,25800,25800,25800,0
|
|
20240816,154200,67763750,25800,25800,25800,25800,0
|
|
20240816,154100,67763750,25800,25800,25800,25800,0
|
|
20240816,154000,67763750,25800,25800,25800,25800,0
|
|
20240816,153900,67763750,25800,25800,25800,25800,0
|
|
20240816,153800,67763750,25800,25800,25800,25800,0
|
|
20240816,153700,67763750,25800,25800,25800,25800,0
|
|
20240816,153600,67763750,25800,25800,25800,25800,0
|
|
20240816,153500,67763750,25800,25800,25800,25800,0
|
|
20240816,153400,67763750,25800,25800,25800,25800,93
|
|
20240816,153300,67763750,25800,25800,25800,25800,0
|
|
20240816,153200,67763750,25800,25800,25800,25800,0
|
|
20240816,153100,67763750,25800,25800,25800,25800,0
|
|
20240816,153000,67763750,25800,25800,25800,25800,93
|
|
20240816,152900,65364350,25850,25850,25850,25850,0
|
|
20240816,152800,65364350,25850,25850,25850,25850,0
|
|
20240816,152700,65364350,25850,25850,25850,25850,0
|
|
20240816,152600,65364350,25850,25850,25850,25850,0
|
|
20240816,152500,65364350,25850,25850,25850,25850,0
|
|
20240816,152400,65364350,25850,25850,25850,25850,0
|
|
20240816,152300,65364350,25850,25850,25850,25850,0
|
|
20240816,152200,65364350,25850,25850,25850,25850,0
|
|
20240816,152100,65364350,25850,25850,25850,25850,0
|
|
20240816,152000,65364350,25850,25850,25850,25850,0
|
|
20240816,151900,65364350,25850,25850,25850,25850,0
|
|
20240816,151800,65364350,25850,25850,25850,25850,38
|
|
20240816,151700,64382050,25900,25900,25900,25900,0
|
|
20240816,151600,64382050,25900,25900,25900,25900,5
|
|
20240816,151500,64252550,25850,25850,25850,25850,0
|
|
20240816,151400,64252550,25850,25850,25850,25850,5
|
|
20240816,151300,64123300,25850,25850,25850,25850,0
|
|
20240816,151200,64123300,25850,25850,25850,25850,0
|
|
20240816,151100,64123300,25850,25850,25850,25850,0
|
|
20240816,151000,64123300,25850,25850,25850,25850,33
|
|
20240816,150900,63270250,25900,25900,25900,25900,1
|
|
20240816,150800,63244350,25850,25850,25850,25850,0
|
|
20240816,150700,63244350,25850,25850,25850,25850,11
|
|
20240816,150600,62960000,25850,25850,25850,25850,0
|
|
20240816,150500,62960000,25850,25850,25850,25850,0
|
|
20240816,150400,62960000,25850,25850,25850,25850,0
|
|
20240816,150300,62960000,25850,25850,25850,25850,0
|
|
20240816,150200,62960000,25850,25850,25850,25850,0
|
|
20240816,150100,62960000,25850,25850,25850,25850,0
|
|
20240816,150000,62960000,25850,25850,25850,25850,5
|
|
20240816,145900,62830750,25850,25850,25850,25850,0
|
|
20240816,145800,62830750,25850,25850,25850,25850,1
|
|
20240816,145700,62804900,25900,25900,25900,25900,114
|
|
20240816,145600,59852300,25850,25850,25850,25850,0
|
|
20240816,145500,59852300,25850,25850,25850,25850,0
|
|
20240816,145400,59852300,25850,25850,25850,25850,0
|
|
20240816,145300,59852300,25850,25850,25850,25850,0
|
|
20240816,145200,59852300,25850,25850,25850,25850,0
|
|
20240816,145100,59852300,25850,25850,25850,25850,0
|
|
20240816,145000,59852300,25850,25850,25850,25850,0
|
|
20240816,144900,59852300,25850,25850,25850,25850,0
|
|
20240816,144800,59852300,25850,25850,25850,25850,0
|
|
20240816,144700,59852300,25850,25850,25850,25850,0
|
|
20240816,144600,59852300,25850,25850,25850,25850,0
|
|
20240816,144500,59852300,25850,25850,25850,25850,0
|
|
20240816,144400,59852300,25850,25850,25850,25850,0
|
|
20240816,144300,59852300,25850,25850,25850,25850,1
|
|
20240816,144200,59826450,25850,25850,25850,25850,0
|
|
20240816,144100,59826450,25850,25850,25850,25850,0
|
|
20240816,144000,59826450,25850,25850,25850,25850,0
|
|
20240816,143900,59826450,25850,25850,25850,25850,0
|
|
20240816,143800,59826450,25850,25850,25850,25850,0
|
|
20240816,143700,59826450,25850,25850,25850,25850,0
|
|
20240816,143600,59826450,25850,25850,25850,25850,0
|
|
20240816,143500,59826450,25850,25850,25850,25850,0
|
|
20240816,143400,59826450,25850,25850,25850,25850,0
|
|
20240816,143300,59826450,25850,25850,25850,25850,0
|
|
20240816,143200,59826450,25850,25850,25850,25850,0
|
|
20240816,143100,59826450,25850,25850,25850,25850,0
|
|
20240816,143000,59826450,25850,25850,25850,25850,0
|
|
20240816,142900,59826450,25850,25850,25850,25850,0
|
|
20240816,142800,59826450,25850,25850,25850,25850,1
|
|
20240816,142700,59800600,25850,25850,25850,25850,0
|
|
20240816,142600,59800600,25850,25850,25850,25850,0
|
|
20240816,142500,59800600,25850,25850,25850,25850,0
|
|
20240816,142400,59800600,25850,25850,25850,25850,0
|
|
20240816,142300,59800600,25850,25850,25850,25850,1
|
|
20240816,142200,59774750,25850,25850,25850,25850,0
|
|
20240816,142100,59774750,25850,25850,25850,25850,92
|
|
20240816,142000,57396550,25800,25800,25800,25800,0
|
|
20240816,141900,57396550,25800,25800,25800,25800,0
|
|
20240816,141800,57396550,25800,25800,25800,25800,0
|
|
20240816,141700,57396550,25800,25800,25800,25800,0
|
|
20240816,141600,57396550,25800,25800,25800,25800,0
|
|
20240816,141500,57396550,25800,25800,25800,25800,0
|
|
20240816,141400,57396550,25800,25800,25800,25800,0
|
|
20240816,141300,57396550,25800,25800,25800,25800,12
|
|
20240816,141200,57086950,25850,25850,25850,25850,0
|
|
20240816,141100,57086950,25850,25850,25850,25850,0
|
|
20240816,141000,57086950,25850,25850,25850,25850,0
|
|
20240816,140900,57086950,25850,25850,25850,25850,0
|
|
20240816,140800,57086950,25850,25850,25850,25850,0
|
|
20240816,140700,57086950,25850,25850,25850,25850,0
|
|
20240816,140600,57086950,25850,25850,25850,25850,0
|
|
20240816,140500,57086950,25850,25850,25850,25850,0
|
|
20240816,140400,57086950,25850,25850,25850,25850,0
|
|
20240816,140300,57086950,25850,25850,25850,25850,0
|
|
20240816,140200,57086950,25850,25850,25850,25850,0
|
|
20240816,140100,57086950,25850,25850,25850,25850,0
|
|
20240816,140000,57086950,25850,25850,25850,25850,0
|
|
20240816,135900,57086950,25850,25850,25850,25850,0
|
|
20240816,135800,57086950,25850,25850,25850,25850,0
|
|
20240816,135700,57086950,25850,25850,25850,25850,0
|
|
20240816,135600,57086950,25850,25850,25850,25850,50
|
|
20240816,135500,55794450,25800,25800,25800,25800,0
|
|
20240816,135400,55794450,25800,25800,25800,25800,0
|
|
20240816,135300,55794450,25800,25800,25800,25800,0
|
|
20240816,135200,55794450,25800,25800,25800,25800,0
|
|
20240816,135100,55794450,25800,25800,25800,25800,0
|
|
20240816,135000,55794450,25800,25800,25800,25800,0
|
|
20240816,134900,55794450,25800,25800,25800,25800,0
|
|
20240816,134800,55794450,25800,25800,25800,25800,0
|
|
20240816,134700,55794450,25800,25800,25800,25800,0
|
|
20240816,134600,55794450,25800,25800,25800,25800,0
|
|
20240816,134500,55794450,25800,25800,25800,25800,0
|
|
20240816,134400,55794450,25800,25800,25800,25800,0
|
|
20240816,134300,55794450,25800,25800,25800,25800,0
|
|
20240816,134200,55794450,25800,25800,25800,25800,0
|
|
20240816,134100,55794450,25800,25800,25800,25800,0
|
|
20240816,134000,55794450,25800,25800,25800,25800,0
|
|
20240816,133900,55794450,25800,25800,25800,25800,0
|
|
20240816,133800,55794450,25800,25800,25800,25800,0
|
|
20240816,133700,55794450,25800,25800,25800,25800,0
|
|
20240816,133600,55794450,25800,25800,25800,25800,0
|
|
20240816,133500,55794450,25800,25800,25800,25800,0
|
|
20240816,133400,55794450,25800,25800,25800,25800,0
|
|
20240816,133300,55794450,25800,25800,25800,25800,0
|
|
20240816,133200,55794450,25800,25800,25800,25800,0
|
|
20240816,133100,55794450,25800,25800,25800,25800,0
|
|
20240816,133000,55794450,25800,25800,25800,25800,0
|
|
20240816,132900,55794450,25800,25800,25800,25800,0
|
|
20240816,132800,55794450,25800,25800,25800,25800,0
|
|
20240816,132700,55794450,25800,25800,25800,25800,0
|
|
20240816,132600,55794450,25800,25800,25800,25800,0
|
|
20240816,132500,55794450,25800,25800,25800,25800,0
|
|
20240816,132400,55794450,25800,25800,25800,25800,0
|
|
20240816,132300,55794450,25800,25800,25800,25800,0
|
|
20240816,132200,55794450,25800,25800,25800,25800,0
|
|
20240816,132100,55794450,25800,25800,25800,25800,0
|
|
20240816,132000,55794450,25800,25800,25800,25800,0
|
|
20240816,131900,55794450,25800,25800,25800,25800,0
|
|
20240816,131800,55794450,25800,25800,25800,25800,0
|
|
20240816,131700,55794450,25800,25800,25800,25800,0
|
|
20240816,131600,55794450,25800,25800,25800,25800,0
|
|
20240816,131500,55794450,25800,25800,25800,25800,0
|
|
20240816,131400,55794450,25800,25800,25800,25800,0
|
|
20240816,131300,55794450,25800,25800,25800,25800,0
|
|
20240816,131200,55794450,25800,25800,25800,25800,0
|
|
20240816,131100,55794450,25800,25800,25800,25800,0
|
|
20240816,131000,55794450,25800,25800,25800,25800,0
|
|
20240816,130900,55794450,25800,25800,25800,25800,0
|
|
20240816,130800,55794450,25800,25800,25800,25800,0
|
|
20240816,130700,55794450,25800,25800,25800,25800,0
|
|
20240816,130600,55794450,25800,25800,25800,25800,0
|
|
20240816,130500,55794450,25800,25800,25800,25800,0
|
|
20240816,130400,55794450,25800,25800,25800,25800,0
|
|
20240816,130300,55794450,25800,25800,25800,25800,0
|
|
20240816,130200,55794450,25800,25800,25800,25800,0
|
|
20240816,130100,55794450,25800,25800,25800,25800,0
|
|
20240816,130000,55794450,25800,25800,25800,25800,0
|
|
20240816,125900,55794450,25800,25800,25800,25800,0
|
|
20240816,125800,55794450,25800,25800,25800,25800,8
|
|
20240816,125700,55588050,25900,25900,25900,25900,0
|
|
20240816,125600,55588050,25900,25900,25900,25900,0
|
|
20240816,125500,55588050,25900,25900,25900,25900,0
|
|
20240816,125400,55588050,25900,25900,25900,25900,0
|
|
20240816,125300,55588050,25900,25900,25900,25900,0
|
|
20240816,125200,55588050,25900,25900,25900,25900,0
|
|
20240816,125100,55588050,25900,25900,25900,25900,0
|
|
20240816,125000,55588050,25900,25900,25900,25900,10
|
|
20240816,124900,55329050,25900,25900,25900,25900,0
|
|
20240816,124800,55329050,25900,25900,25900,25900,0
|
|
20240816,124700,55329050,25900,25900,25900,25900,0
|
|
20240816,124600,55329050,25900,25900,25900,25900,0
|
|
20240816,124500,55329050,25900,25900,25900,25900,0
|
|
20240816,124400,55329050,25900,25900,25900,25900,0
|
|
20240816,124300,55329050,25900,25900,25900,25900,0
|
|
20240816,124200,55329050,25900,25900,25900,25900,0
|
|
20240816,124100,55329050,25900,25900,25900,25900,0
|
|
20240816,124000,55329050,25900,25900,25900,25900,0
|
|
20240816,123900,55329050,25900,25900,25900,25900,0
|
|
20240816,123800,55329050,25900,25900,25900,25900,0
|
|
20240816,123700,55329050,25900,25900,25900,25900,0
|
|
20240816,123600,55329050,25900,25900,25900,25900,0
|
|
20240816,123500,55329050,25900,25900,25900,25900,0
|
|
20240816,123400,55329050,25900,25900,25900,25900,0
|
|
20240816,123300,55329050,25900,25900,25900,25900,0
|
|
20240816,123200,55329050,25900,25900,25900,25900,0
|
|
20240816,123100,55329050,25900,25900,25900,25900,0
|
|
20240816,123000,55329050,25900,25900,25900,25900,0
|
|
20240816,122900,55329050,25900,25900,25900,25900,3
|
|
20240816,122800,55251350,25800,25800,25800,25800,0
|
|
20240816,122700,55251350,25800,25800,25800,25800,4
|
|
20240816,122600,55148150,25800,25800,25800,25800,0
|
|
20240816,122500,55148150,25800,25800,25800,25800,0
|
|
20240816,122400,55148150,25800,25800,25800,25800,0
|
|
20240816,122300,55148150,25800,25800,25800,25800,0
|
|
20240816,122200,55148150,25800,25800,25800,25800,0
|
|
20240816,122100,55148150,25800,25800,25800,25800,0
|
|
20240816,122000,55148150,25800,25800,25800,25800,0
|
|
20240816,121900,55148150,25800,25800,25800,25800,3
|
|
20240816,121800,55070750,25800,25800,25800,25800,0
|
|
20240816,121700,55070750,25800,25800,25800,25800,0
|
|
20240816,121600,55070750,25800,25800,25800,25800,0
|
|
20240816,121500,55070750,25800,25800,25800,25800,0
|
|
20240816,121400,55070750,25800,25800,25800,25800,0
|
|
20240816,121300,55070750,25800,25800,25800,25800,0
|
|
20240816,121200,55070750,25800,25800,25800,25800,0
|
|
20240816,121100,55070750,25800,25800,25800,25800,0
|
|
20240816,121000,55070750,25800,25800,25800,25800,0
|
|
20240816,120900,55070750,25800,25800,25800,25800,0
|
|
20240816,120800,55070750,25800,25800,25800,25800,0
|
|
20240816,120700,55070750,25800,25800,25800,25800,0
|
|
20240816,120600,55070750,25800,25800,25800,25800,0
|
|
20240816,120500,55070750,25800,25800,25800,25800,0
|
|
20240816,120400,55070750,25800,25800,25800,25800,0
|
|
20240816,120300,55070750,25800,25800,25800,25800,6
|
|
20240816,120200,54915950,25950,25950,25950,25950,0
|
|
20240816,120100,54915950,25950,25950,25950,25950,1
|
|
20240816,120000,54890000,25750,25750,25750,25750,0
|
|
20240816,115900,54890000,25750,25750,25750,25750,0
|
|
20240816,115800,54890000,25750,25750,25750,25750,0
|
|
20240816,115700,54890000,25750,25750,25750,25750,0
|
|
20240816,115600,54890000,25750,25750,25750,25750,0
|
|
20240816,115500,54890000,25750,25800,25800,25750,323
|
|
20240816,115400,46557200,26000,26000,26000,26000,1
|
|
20240816,115300,46531200,25800,25800,25800,25800,1
|
|
20240816,115200,46505400,25800,25800,25800,25800,0
|
|
20240816,115100,46505400,25800,25800,25800,25800,0
|
|
20240816,115000,46505400,25800,25800,25800,25800,0
|
|
20240816,114900,46505400,25800,25800,25800,25800,0
|
|
20240816,114800,46505400,25800,25800,25800,25800,0
|
|
20240816,114700,46505400,25800,25800,25800,25800,0
|
|
20240816,114600,46505400,25800,25800,25800,25800,4
|
|
20240816,114500,46402200,25950,25950,25950,25950,0
|
|
20240816,114400,46402200,25950,25950,25950,25950,0
|
|
20240816,114300,46402200,25950,25950,25950,25950,0
|
|
20240816,114200,46402200,25950,25950,25950,25950,0
|
|
20240816,114100,46402200,25950,25950,25950,25950,0
|
|
20240816,114000,46402200,25950,25950,25950,25950,0
|
|
20240816,113900,46402200,25950,25950,25950,25950,0
|
|
20240816,113800,46402200,25950,25950,25950,25950,0
|
|
20240816,113700,46402200,25950,25950,25950,25950,0
|
|
20240816,113600,46402200,25950,25950,25950,25950,0
|
|
20240816,113500,46402200,25950,25950,25950,25950,0
|
|
20240816,113400,46402200,25950,25950,25950,25950,0
|
|
20240816,113300,46402200,25950,25950,25950,25950,0
|
|
20240816,113200,46402200,25950,25950,25950,25950,0
|
|
20240816,113100,46402200,25950,25950,25950,25950,0
|
|
20240816,113000,46402200,25950,25950,25950,25950,0
|
|
20240816,112900,46402200,25950,25950,25950,25950,0
|
|
20240816,112800,46402200,25950,25950,25950,25950,0
|
|
20240816,112700,46402200,25950,25950,25950,25950,0
|
|
20240816,112600,46402200,25950,25950,25950,25950,0
|
|
20240816,112500,46402200,25950,25950,25950,25950,0
|
|
20240816,112400,46402200,25950,25950,25950,25950,0
|
|
20240816,112300,46402200,25950,25950,25950,25950,127
|
|
20240816,112200,43106550,25950,25900,25950,25900,173
|
|
20240816,112100,38620300,25800,25800,25800,25800,0
|
|
20240816,112000,38620300,25800,25800,25800,25800,0
|
|
20240816,111900,38620300,25800,25800,25800,25800,1
|
|
20240816,111800,38594500,25800,25800,25800,25800,1
|
|
20240816,111700,38568700,25800,25800,25800,25800,1
|
|
20240816,111600,38542900,25800,25800,25800,25800,1
|
|
20240816,111500,38517100,25800,25800,25800,25800,1
|
|
20240816,111400,38491300,25800,25800,25800,25800,5
|
|
20240816,111300,38362300,25800,25800,25800,25800,1
|
|
20240816,111200,38336500,25800,25800,25800,25800,1
|
|
20240816,111100,38310700,25800,25800,25800,25800,1
|
|
20240816,111000,38284900,25800,25800,25800,25800,1
|
|
20240816,110900,38259100,25800,25800,25800,25800,44
|
|
20240816,110800,37123900,25800,25800,25800,25800,103
|
|
20240816,110700,34466500,25800,25800,25800,25800,1
|
|
20240816,110600,34440700,25800,25800,25800,25800,1
|
|
20240816,110500,34414900,25800,25800,25800,25800,0
|
|
20240816,110400,34414900,25800,25800,25800,25800,0
|
|
20240816,110300,34414900,25800,25800,25800,25800,0
|
|
20240816,110200,34414900,25800,25800,25800,25800,0
|
|
20240816,110100,34414900,25800,25800,25800,25800,0
|
|
20240816,110000,34414900,25800,25800,25800,25800,1
|
|
20240816,105900,34389100,25850,25850,25850,25850,0
|
|
20240816,105800,34389100,25850,25850,25850,25850,0
|
|
20240816,105700,34389100,25850,25850,25850,25850,1
|
|
20240816,105600,34363250,25800,25800,25800,25800,0
|
|
20240816,105500,34363250,25800,25800,25800,25800,0
|
|
20240816,105400,34363250,25800,25800,25800,25800,3
|
|
20240816,105300,34285850,25850,25850,25850,25850,0
|
|
20240816,105200,34285850,25850,25850,25850,25850,0
|
|
20240816,105100,34285850,25850,25850,25850,25850,0
|
|
20240816,105000,34285850,25850,25850,25850,25850,20
|
|
20240816,104900,33768850,25800,25800,25800,25800,0
|
|
20240816,104800,33768850,25800,25800,25800,25800,0
|
|
20240816,104700,33768850,25800,25800,25800,25800,0
|
|
20240816,104600,33768850,25800,25800,25800,25800,0
|
|
20240816,104500,33768850,25800,25800,25800,25800,0
|
|
20240816,104400,33768850,25800,25800,25800,25800,80
|
|
20240816,104300,31704850,25800,25800,25800,25800,0
|
|
20240816,104200,31704850,25800,25800,25800,25800,0
|
|
20240816,104100,31704850,25800,25800,25800,25800,0
|
|
20240816,104000,31704850,25800,25800,25800,25800,0
|
|
20240816,103900,31704850,25800,25800,25800,25800,4
|
|
20240816,103800,31601650,25750,25750,25750,25750,0
|
|
20240816,103700,31601650,25750,25750,25750,25750,5
|
|
20240816,103600,31472900,25800,25800,25800,25800,11
|
|
20240816,103500,31189100,25900,25900,25900,25900,0
|
|
20240816,103400,31189100,25900,25900,25900,25900,0
|
|
20240816,103300,31189100,25900,25900,25900,25900,59
|
|
20240816,103200,29661000,25850,25850,25850,25850,0
|
|
20240816,103100,29661000,25850,25850,25850,25850,0
|
|
20240816,103000,29661000,25850,25850,25850,25850,4
|
|
20240816,102900,29557600,25850,25850,25850,25850,0
|
|
20240816,102800,29557600,25850,25850,25850,25850,0
|
|
20240816,102700,29557600,25850,25850,25850,25850,0
|
|
20240816,102600,29557600,25850,25850,25850,25850,0
|
|
20240816,102500,29557600,25850,25850,25850,25850,0
|
|
20240816,102400,29557600,25850,25850,25850,25850,0
|
|
20240816,102300,29557600,25850,25850,25850,25850,0
|
|
20240816,102200,29557600,25850,25850,25850,25850,0
|
|
20240816,102100,29557600,25850,25850,25850,25850,0
|
|
20240816,102000,29557600,25850,25850,25850,25850,0
|
|
20240816,101900,29557600,25850,25850,25850,25850,0
|
|
20240816,101800,29557600,25850,25850,25850,25850,0
|
|
20240816,101700,29557600,25850,25850,25850,25850,0
|
|
20240816,101600,29557600,25850,25850,25850,25850,0
|
|
20240816,101500,29557600,25850,25850,25850,25850,0
|
|
20240816,101400,29557600,25850,25850,25850,25850,0
|
|
20240816,101300,29557600,25850,25850,25850,25850,48
|
|
20240816,101200,28316800,25950,25950,25950,25950,3
|
|
20240816,101100,28238950,25900,25900,25900,25900,0
|
|
20240816,101000,28238950,25900,25900,25900,25900,0
|
|
20240816,100900,28238950,25900,25900,25900,25900,5
|
|
20240816,100800,28109450,25950,25950,25950,25950,0
|
|
20240816,100700,28109450,25950,25950,25950,25950,0
|
|
20240816,100600,28109450,25950,25950,25950,25950,0
|
|
20240816,100500,28109450,25950,25950,25950,25950,0
|
|
20240816,100400,28109450,25950,25950,25950,25950,0
|
|
20240816,100300,28109450,25950,25950,25950,25950,0
|
|
20240816,100200,28109450,25950,25950,25950,25950,0
|
|
20240816,100100,28109450,25950,25950,25950,25950,0
|
|
20240816,100000,28109450,25950,25950,25950,25950,0
|
|
20240816,095900,28109450,25950,25950,25950,25950,0
|
|
20240816,095800,28109450,25950,25950,25950,25950,0
|
|
20240816,095700,28109450,25950,25950,25950,25950,0
|
|
20240816,095600,28109450,25950,25950,25950,25950,0
|
|
20240816,095500,28109450,25950,25950,25950,25950,0
|
|
20240816,095400,28109450,25950,25950,25950,25950,0
|
|
20240816,095300,28109450,25950,25950,25950,25950,0
|
|
20240816,095200,28109450,25950,25800,25950,25800,7
|
|
20240816,095100,27928700,26050,26050,26050,26050,0
|
|
20240816,095000,27928700,26050,26050,26050,26050,0
|
|
20240816,094900,27928700,26050,26050,26050,26050,0
|
|
20240816,094800,27928700,26050,26050,26050,26050,0
|
|
20240816,094700,27928700,26050,26000,26050,26000,6
|
|
20240816,094600,27772550,25800,25800,25800,25800,0
|
|
20240816,094500,27772550,25800,25800,25800,25800,0
|
|
20240816,094400,27772550,25800,25800,25800,25800,0
|
|
20240816,094300,27772550,25800,25800,25800,25800,0
|
|
20240816,094200,27772550,25800,25800,25800,25800,0
|
|
20240816,094100,27772550,25800,25800,25800,25800,3
|
|
20240816,094000,27695150,25800,25800,25800,25800,17
|
|
20240816,093900,27256550,25700,25700,25700,25700,0
|
|
20240816,093800,27256550,25700,25700,25700,25700,0
|
|
20240816,093700,27256550,25700,25700,25700,25700,0
|
|
20240816,093600,27256550,25700,25700,25700,25700,0
|
|
20240816,093500,27256550,25700,25700,25700,25700,6
|
|
20240816,093400,27102350,25800,25800,25800,25800,0
|
|
20240816,093300,27102350,25800,25800,25800,25800,0
|
|
20240816,093200,27102350,25800,25800,25800,25800,101
|
|
20240816,093100,24496550,25800,25800,25800,25800,6
|
|
20240816,093000,24341750,25800,25950,25950,25800,469
|
|
20240816,092900,12208800,25950,25950,25950,25950,49
|
|
20240816,092800,10937250,26000,26000,26000,26000,0
|
|
20240816,092700,10937250,26000,26000,26000,26000,58
|
|
20240816,092600,9429250,26000,26000,26000,26000,0
|
|
20240816,092500,9429250,26000,26000,26000,26000,1
|
|
20240816,092400,9403250,26050,26050,26050,26050,0
|
|
20240816,092300,9403250,26050,26050,26050,26050,50
|
|
20240816,092200,8100750,26000,26000,26000,26000,0
|
|
20240816,092100,8100750,26000,26000,26000,26000,0
|
|
20240816,092000,8100750,26000,26000,26000,26000,10
|
|
20240816,091900,7840750,26050,26100,26100,26050,12
|
|
20240816,091800,7528100,26250,26250,26250,26250,0
|
|
20240816,091700,7528100,26250,26250,26250,26250,0
|
|
20240816,091600,7528100,26250,26250,26250,26250,0
|
|
20240816,091500,7528100,26250,26250,26250,26250,0
|
|
20240816,091400,7528100,26250,26250,26250,26250,0
|
|
20240816,091300,7528100,26250,26250,26250,26250,0
|
|
20240816,091200,7528100,26250,26250,26250,26250,0
|
|
20240816,091100,7528100,26250,26250,26250,26250,0
|
|
20240816,091000,7528100,26250,26250,26250,26250,0
|
|
20240816,090900,7528100,26250,26250,26250,26250,0
|
|
20240816,090800,7528100,26250,26250,26250,26250,0
|
|
20240816,090700,7528100,26250,26150,26250,26150,50
|
|
20240816,090600,6217200,25850,25850,25850,25850,0
|
|
20240816,090500,6217200,25850,25850,25850,25850,0
|
|
20240816,090400,6217200,25850,26050,26100,25850,109
|
|
20240816,090300,3380050,26100,26100,26100,26100,0
|
|
20240816,090200,3380050,26100,26100,26100,26100,0
|
|
20240816,090100,3380050,26100,26100,26100,26100,10
|
|
20240816,090000,3119050,25650,26250,26250,25650,121
|