667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,200400,82567500,25950,25950,25950,25950,169
|
|
20240819,200300,82567500,25950,25950,25950,25950,0
|
|
20240819,200200,82567500,25950,25950,25950,25950,0
|
|
20240819,200100,82567500,25950,25950,25950,25950,0
|
|
20240819,200000,82567500,25950,25950,25950,25950,0
|
|
20240819,195900,82567500,25950,25950,25950,25950,0
|
|
20240819,195800,82567500,25950,25950,25950,25950,0
|
|
20240819,195700,82567500,25950,25950,25950,25950,0
|
|
20240819,195600,82567500,25950,25950,25950,25950,0
|
|
20240819,195500,82567500,25950,25950,25950,25950,0
|
|
20240819,195400,82567500,25950,25950,25950,25950,0
|
|
20240819,195300,82567500,25950,25950,25950,25950,0
|
|
20240819,195200,82567500,25950,25950,25950,25950,0
|
|
20240819,195100,82567500,25950,25950,25950,25950,0
|
|
20240819,195000,82567500,25950,25950,25950,25950,0
|
|
20240819,194900,82567500,25950,25950,25950,25950,0
|
|
20240819,194800,82567500,25950,25950,25950,25950,0
|
|
20240819,194700,82567500,25950,25950,25950,25950,0
|
|
20240819,194600,82567500,25950,25950,25950,25950,0
|
|
20240819,194500,82567500,25950,25950,25950,25950,0
|
|
20240819,194400,82567500,25950,25950,25950,25950,0
|
|
20240819,194300,82567500,25950,25950,25950,25950,0
|
|
20240819,194200,82567500,25950,25950,25950,25950,0
|
|
20240819,194100,82567500,25950,25950,25950,25950,0
|
|
20240819,194000,82567500,25950,25950,25950,25950,0
|
|
20240819,193900,82567500,25950,25950,25950,25950,0
|
|
20240819,193800,82567500,25950,25950,25950,25950,0
|
|
20240819,193700,82567500,25950,25950,25950,25950,0
|
|
20240819,193600,82567500,25950,25950,25950,25950,0
|
|
20240819,193500,82567500,25950,25950,25950,25950,0
|
|
20240819,193400,82567500,25950,25950,25950,25950,169
|
|
20240819,193300,82567500,25950,25950,25950,25950,0
|
|
20240819,193200,82567500,25950,25950,25950,25950,0
|
|
20240819,193100,82567500,25950,25950,25950,25950,0
|
|
20240819,193000,82567500,25950,25950,25950,25950,0
|
|
20240819,192900,82567500,25950,25950,25950,25950,0
|
|
20240819,192800,82567500,25950,25950,25950,25950,0
|
|
20240819,192700,82567500,25950,25950,25950,25950,0
|
|
20240819,192600,82567500,25950,25950,25950,25950,0
|
|
20240819,192500,82567500,25950,25950,25950,25950,0
|
|
20240819,192400,82567500,25950,25950,25950,25950,0
|
|
20240819,192300,82567500,25950,25950,25950,25950,0
|
|
20240819,192200,82567500,25950,25950,25950,25950,0
|
|
20240819,192100,82567500,25950,25950,25950,25950,0
|
|
20240819,192000,82567500,25950,25950,25950,25950,0
|
|
20240819,191900,82567500,25950,25950,25950,25950,0
|
|
20240819,191800,82567500,25950,25950,25950,25950,0
|
|
20240819,191700,82567500,25950,25950,25950,25950,0
|
|
20240819,191600,82567500,25950,25950,25950,25950,0
|
|
20240819,191500,82567500,25950,25950,25950,25950,0
|
|
20240819,191400,82567500,25950,25950,25950,25950,0
|
|
20240819,191300,82567500,25950,25950,25950,25950,0
|
|
20240819,191200,82567500,25950,25950,25950,25950,0
|
|
20240819,191100,82567500,25950,25950,25950,25950,0
|
|
20240819,191000,82567500,25950,25950,25950,25950,0
|
|
20240819,190900,82567500,25950,25950,25950,25950,0
|
|
20240819,190800,82567500,25950,25950,25950,25950,0
|
|
20240819,190700,82567500,25950,25950,25950,25950,0
|
|
20240819,190600,82567500,25950,25950,25950,25950,0
|
|
20240819,190500,82567500,25950,25950,25950,25950,0
|
|
20240819,190400,82567500,25950,25950,25950,25950,169
|
|
20240819,190300,82567500,25950,25950,25950,25950,0
|
|
20240819,190200,82567500,25950,25950,25950,25950,0
|
|
20240819,190100,82567500,25950,25950,25950,25950,0
|
|
20240819,190000,82567500,25950,25950,25950,25950,0
|
|
20240819,185900,82567500,25950,25950,25950,25950,0
|
|
20240819,185800,82567500,25950,25950,25950,25950,0
|
|
20240819,185700,82567500,25950,25950,25950,25950,0
|
|
20240819,185600,82567500,25950,25950,25950,25950,0
|
|
20240819,185500,82567500,25950,25950,25950,25950,0
|
|
20240819,185400,82567500,25950,25950,25950,25950,0
|
|
20240819,185300,82567500,25950,25950,25950,25950,0
|
|
20240819,185200,82567500,25950,25950,25950,25950,0
|
|
20240819,185100,82567500,25950,25950,25950,25950,0
|
|
20240819,185000,82567500,25950,25950,25950,25950,0
|
|
20240819,184900,82567500,25950,25950,25950,25950,0
|
|
20240819,184800,82567500,25950,25950,25950,25950,0
|
|
20240819,184700,82567500,25950,25950,25950,25950,0
|
|
20240819,184600,82567500,25950,25950,25950,25950,0
|
|
20240819,184500,82567500,25950,25950,25950,25950,0
|
|
20240819,184400,82567500,25950,25950,25950,25950,0
|
|
20240819,184300,82567500,25950,25950,25950,25950,0
|
|
20240819,184200,82567500,25950,25950,25950,25950,0
|
|
20240819,184100,82567500,25950,25950,25950,25950,0
|
|
20240819,184000,82567500,25950,25950,25950,25950,0
|
|
20240819,183900,82567500,25950,25950,25950,25950,0
|
|
20240819,183800,82567500,25950,25950,25950,25950,0
|
|
20240819,183700,82567500,25950,25950,25950,25950,0
|
|
20240819,183600,82567500,25950,25950,25950,25950,0
|
|
20240819,183500,82567500,25950,25950,25950,25950,0
|
|
20240819,183400,82567500,25950,25950,25950,25950,169
|
|
20240819,183300,82567500,25950,25950,25950,25950,0
|
|
20240819,183200,82567500,25950,25950,25950,25950,0
|
|
20240819,183100,82567500,25950,25950,25950,25950,0
|
|
20240819,183000,82567500,25950,25950,25950,25950,0
|
|
20240819,182900,82567500,25950,25950,25950,25950,0
|
|
20240819,182800,82567500,25950,25950,25950,25950,0
|
|
20240819,182700,82567500,25950,25950,25950,25950,0
|
|
20240819,182600,82567500,25950,25950,25950,25950,0
|
|
20240819,182500,82567500,25950,25950,25950,25950,0
|
|
20240819,182400,82567500,25950,25950,25950,25950,0
|
|
20240819,182300,82567500,25950,25950,25950,25950,0
|
|
20240819,182200,82567500,25950,25950,25950,25950,0
|
|
20240819,182100,82567500,25950,25950,25950,25950,0
|
|
20240819,182000,82567500,25950,25950,25950,25950,0
|
|
20240819,181900,82567500,25950,25950,25950,25950,0
|
|
20240819,181800,82567500,25950,25950,25950,25950,0
|
|
20240819,181700,82567500,25950,25950,25950,25950,0
|
|
20240819,181600,82567500,25950,25950,25950,25950,0
|
|
20240819,181500,82567500,25950,25950,25950,25950,0
|
|
20240819,181400,82567500,25950,25950,25950,25950,0
|
|
20240819,181300,82567500,25950,25950,25950,25950,0
|
|
20240819,181200,82567500,25950,25950,25950,25950,0
|
|
20240819,181100,82567500,25950,25950,25950,25950,0
|
|
20240819,181000,82567500,25950,25950,25950,25950,0
|
|
20240819,180900,82567500,25950,25950,25950,25950,0
|
|
20240819,180800,82567500,25950,25950,25950,25950,0
|
|
20240819,180700,82567500,25950,25950,25950,25950,0
|
|
20240819,180600,82567500,25950,25950,25950,25950,0
|
|
20240819,180500,82567500,25950,25950,25950,25950,0
|
|
20240819,180400,82567500,25950,25950,25950,25950,169
|
|
20240819,180300,82567500,25950,25950,25950,25950,0
|
|
20240819,180200,82567500,25950,25950,25950,25950,0
|
|
20240819,180100,82567500,25950,25950,25950,25950,0
|
|
20240819,180000,82567500,25950,25950,25950,25950,0
|
|
20240819,175900,82567500,25950,25950,25950,25950,0
|
|
20240819,175800,82567500,25950,25950,25950,25950,0
|
|
20240819,175700,82567500,25950,25950,25950,25950,0
|
|
20240819,175600,82567500,25950,25950,25950,25950,0
|
|
20240819,175500,82567500,25950,25950,25950,25950,0
|
|
20240819,175400,82567500,25950,25950,25950,25950,0
|
|
20240819,175300,82567500,25950,25950,25950,25950,0
|
|
20240819,175200,82567500,25950,25950,25950,25950,0
|
|
20240819,175100,82567500,25950,25950,25950,25950,0
|
|
20240819,175000,82567500,25950,25950,25950,25950,0
|
|
20240819,174900,82567500,25950,25950,25950,25950,0
|
|
20240819,174800,82567500,25950,25950,25950,25950,0
|
|
20240819,174700,82567500,25950,25950,25950,25950,0
|
|
20240819,174600,82567500,25950,25950,25950,25950,0
|
|
20240819,174500,82567500,25950,25950,25950,25950,0
|
|
20240819,174400,82567500,25950,25950,25950,25950,0
|
|
20240819,174300,82567500,25950,25950,25950,25950,0
|
|
20240819,174200,82567500,25950,25950,25950,25950,0
|
|
20240819,174100,82567500,25950,25950,25950,25950,0
|
|
20240819,174000,82567500,25950,25950,25950,25950,0
|
|
20240819,173900,82567500,25950,25950,25950,25950,0
|
|
20240819,173800,82567500,25950,25950,25950,25950,0
|
|
20240819,173700,82567500,25950,25950,25950,25950,0
|
|
20240819,173600,82567500,25950,25950,25950,25950,0
|
|
20240819,173500,82567500,25950,25950,25950,25950,0
|
|
20240819,173400,82567500,25950,25950,25950,25950,169
|
|
20240819,173300,82567500,25950,25950,25950,25950,0
|
|
20240819,173200,82567500,25950,25950,25950,25950,0
|
|
20240819,173100,82567500,25950,25950,25950,25950,0
|
|
20240819,173000,82567500,25950,25950,25950,25950,0
|
|
20240819,172900,82567500,25950,25950,25950,25950,0
|
|
20240819,172800,82567500,25950,25950,25950,25950,0
|
|
20240819,172700,82567500,25950,25950,25950,25950,0
|
|
20240819,172600,82567500,25950,25950,25950,25950,0
|
|
20240819,172500,82567500,25950,25950,25950,25950,0
|
|
20240819,172400,82567500,25950,25950,25950,25950,0
|
|
20240819,172300,82567500,25950,25950,25950,25950,0
|
|
20240819,172200,82567500,25950,25950,25950,25950,0
|
|
20240819,172100,82567500,25950,25950,25950,25950,0
|
|
20240819,172000,82567500,25950,25950,25950,25950,0
|
|
20240819,171900,82567500,25950,25950,25950,25950,0
|
|
20240819,171800,82567500,25950,25950,25950,25950,0
|
|
20240819,171700,82567500,25950,25950,25950,25950,0
|
|
20240819,171600,82567500,25950,25950,25950,25950,0
|
|
20240819,171500,82567500,25950,25950,25950,25950,0
|
|
20240819,171400,82567500,25950,25950,25950,25950,0
|
|
20240819,171300,82567500,25950,25950,25950,25950,0
|
|
20240819,171200,82567500,25950,25950,25950,25950,0
|
|
20240819,171100,82567500,25950,25950,25950,25950,0
|
|
20240819,171000,82567500,25950,25950,25950,25950,0
|
|
20240819,170900,82567500,25950,25950,25950,25950,0
|
|
20240819,170800,82567500,25950,25950,25950,25950,0
|
|
20240819,170700,82567500,25950,25950,25950,25950,0
|
|
20240819,170600,82567500,25950,25950,25950,25950,0
|
|
20240819,170500,82567500,25950,25950,25950,25950,0
|
|
20240819,170400,82567500,25950,25950,25950,25950,169
|
|
20240819,170300,82567500,25950,25950,25950,25950,0
|
|
20240819,170200,82567500,25950,25950,25950,25950,0
|
|
20240819,170100,82567500,25950,25950,25950,25950,0
|
|
20240819,170000,82567500,25950,25950,25950,25950,0
|
|
20240819,165900,82567500,25950,25950,25950,25950,0
|
|
20240819,165800,82567500,25950,25950,25950,25950,0
|
|
20240819,165700,82567500,25950,25950,25950,25950,0
|
|
20240819,165600,82567500,25950,25950,25950,25950,0
|
|
20240819,165500,82567500,25950,25950,25950,25950,0
|
|
20240819,165400,82567500,25950,25950,25950,25950,0
|
|
20240819,165300,82567500,25950,25950,25950,25950,0
|
|
20240819,165200,82567500,25950,25950,25950,25950,0
|
|
20240819,165100,82567500,25950,25950,25950,25950,0
|
|
20240819,165000,82567500,25950,25950,25950,25950,0
|
|
20240819,164900,82567500,25950,25950,25950,25950,0
|
|
20240819,164800,82567500,25950,25950,25950,25950,0
|
|
20240819,164700,82567500,25950,25950,25950,25950,0
|
|
20240819,164600,82567500,25950,25950,25950,25950,0
|
|
20240819,164500,82567500,25950,25950,25950,25950,0
|
|
20240819,164400,82567500,25950,25950,25950,25950,0
|
|
20240819,164300,82567500,25950,25950,25950,25950,0
|
|
20240819,164200,82567500,25950,25950,25950,25950,0
|
|
20240819,164100,82567500,25950,25950,25950,25950,0
|
|
20240819,164000,82567500,25950,25950,25950,25950,0
|
|
20240819,163900,82567500,25950,25950,25950,25950,0
|
|
20240819,163800,82567500,25950,25950,25950,25950,0
|
|
20240819,163700,82567500,25950,25950,25950,25950,0
|
|
20240819,163600,82567500,25950,25950,25950,25950,0
|
|
20240819,163500,82567500,25950,25950,25950,25950,0
|
|
20240819,163400,82567500,25950,25950,25950,25950,169
|
|
20240819,163300,82567500,25950,25950,25950,25950,0
|
|
20240819,163200,82567500,25950,25950,25950,25950,0
|
|
20240819,163100,82567500,25950,25950,25950,25950,0
|
|
20240819,163000,82567500,25950,25950,25950,25950,0
|
|
20240819,162900,82567500,25950,25950,25950,25950,0
|
|
20240819,162800,82567500,25950,25950,25950,25950,0
|
|
20240819,162700,82567500,25950,25950,25950,25950,0
|
|
20240819,162600,82567500,25950,25950,25950,25950,0
|
|
20240819,162500,82567500,25950,25950,25950,25950,0
|
|
20240819,162400,82567500,25950,25950,25950,25950,0
|
|
20240819,162300,82567500,25950,25950,25950,25950,0
|
|
20240819,162200,82567500,25950,25950,25950,25950,0
|
|
20240819,162100,82567500,25950,25950,25950,25950,0
|
|
20240819,162000,82567500,25950,25950,25950,25950,0
|
|
20240819,161900,82567500,25950,25950,25950,25950,0
|
|
20240819,161800,82567500,25950,25950,25950,25950,0
|
|
20240819,161700,82567500,25950,25950,25950,25950,0
|
|
20240819,161600,82567500,25950,25950,25950,25950,0
|
|
20240819,161500,82567500,25950,25950,25950,25950,0
|
|
20240819,161400,82567500,25950,25950,25950,25950,0
|
|
20240819,161300,82567500,25950,25950,25950,25950,0
|
|
20240819,161200,82567500,25950,25950,25950,25950,0
|
|
20240819,161100,82567500,25950,25950,25950,25950,0
|
|
20240819,161000,82567500,25950,25950,25950,25950,0
|
|
20240819,160900,82567500,25950,25950,25950,25950,0
|
|
20240819,160800,82567500,25950,25950,25950,25950,0
|
|
20240819,160700,82567500,25950,25950,25950,25950,0
|
|
20240819,160600,82567500,25950,25950,25950,25950,0
|
|
20240819,160500,82567500,25950,25950,25950,25950,0
|
|
20240819,160400,82567500,25950,25950,25950,25950,169
|
|
20240819,160300,82567500,25950,25950,25950,25950,0
|
|
20240819,160200,82567500,25950,25950,25950,25950,0
|
|
20240819,160100,82567500,25950,25950,25950,25950,0
|
|
20240819,160000,82567500,25950,25950,25950,25950,0
|
|
20240819,155900,82567500,25950,25950,25950,25950,0
|
|
20240819,155800,82567500,25950,25950,25950,25950,0
|
|
20240819,155700,82567500,25950,25950,25950,25950,0
|
|
20240819,155600,82567500,25950,25950,25950,25950,0
|
|
20240819,155500,82567500,25950,25950,25950,25950,0
|
|
20240819,155400,82567500,25950,25950,25950,25950,0
|
|
20240819,155300,82567500,25950,25950,25950,25950,0
|
|
20240819,155200,82567500,25950,25950,25950,25950,0
|
|
20240819,155100,82567500,25950,25950,25950,25950,0
|
|
20240819,155000,82567500,25950,25950,25950,25950,0
|
|
20240819,154900,82567500,25950,25950,25950,25950,0
|
|
20240819,154800,82567500,25950,25950,25950,25950,0
|
|
20240819,154700,82567500,25950,25950,25950,25950,0
|
|
20240819,154600,82567500,25950,25950,25950,25950,0
|
|
20240819,154500,82567500,25950,25950,25950,25950,0
|
|
20240819,154400,82567500,25950,25950,25950,25950,0
|
|
20240819,154300,82567500,25950,25950,25950,25950,0
|
|
20240819,154200,82567500,25950,25950,25950,25950,0
|
|
20240819,154100,82567500,25950,25950,25950,25950,0
|
|
20240819,154000,82567500,25950,25950,25950,25950,0
|
|
20240819,153900,82567500,25950,25950,25950,25950,0
|
|
20240819,153800,82567500,25950,25950,25950,25950,0
|
|
20240819,153700,82567500,25950,25950,25950,25950,0
|
|
20240819,153600,82567500,25950,25950,25950,25950,0
|
|
20240819,153500,82567500,25950,25950,25950,25950,0
|
|
20240819,153400,82567500,25950,25950,25950,25950,169
|
|
20240819,153300,82567500,25950,25950,25950,25950,0
|
|
20240819,153200,82567500,25950,25950,25950,25950,0
|
|
20240819,153100,82567500,25950,25950,25950,25950,0
|
|
20240819,153000,82567500,25950,25950,25950,25950,169
|
|
20240819,152900,78181950,25900,25900,25900,25900,0
|
|
20240819,152800,78181950,25900,25900,25900,25900,0
|
|
20240819,152700,78181950,25900,25900,25900,25900,0
|
|
20240819,152600,78181950,25900,25900,25900,25900,0
|
|
20240819,152500,78181950,25900,25900,25900,25900,0
|
|
20240819,152400,78181950,25900,25900,25900,25900,0
|
|
20240819,152300,78181950,25900,25900,25900,25900,0
|
|
20240819,152200,78181950,25900,25900,25900,25900,0
|
|
20240819,152100,78181950,25900,25900,25900,25900,0
|
|
20240819,152000,78181950,25900,25900,25900,25900,0
|
|
20240819,151900,78181950,25900,25900,25900,25900,1
|
|
20240819,151800,78156050,25900,26000,26000,25900,50
|
|
20240819,151700,76856950,25900,26000,26000,25900,79
|
|
20240819,151600,74803550,26000,26000,26000,25900,203
|
|
20240819,151500,69531150,26000,26000,26000,25950,104
|
|
20240819,151400,66827200,26000,25950,26000,25950,67
|
|
20240819,151300,65086100,25950,25900,25950,25900,34
|
|
20240819,151200,64203850,25900,25900,25900,25900,0
|
|
20240819,151100,64203850,25900,25900,25900,25900,0
|
|
20240819,151000,64203850,25900,25900,25900,25900,1
|
|
20240819,150900,64177950,25900,25950,26000,25900,306
|
|
20240819,150800,56224800,25900,25900,25900,25900,0
|
|
20240819,150700,56224800,25900,25900,25900,25900,0
|
|
20240819,150600,56224800,25900,25900,25900,25900,0
|
|
20240819,150500,56224800,25900,25900,25900,25900,0
|
|
20240819,150400,56224800,25900,25900,25900,25900,0
|
|
20240819,150300,56224800,25900,25900,25900,25900,0
|
|
20240819,150200,56224800,25900,25900,25900,25900,13
|
|
20240819,150100,55888100,25900,25900,25900,25900,0
|
|
20240819,150000,55888100,25900,25900,25900,25900,0
|
|
20240819,145900,55888100,25900,25900,25900,25900,0
|
|
20240819,145800,55888100,25900,25900,25900,25900,1
|
|
20240819,145700,55862200,25900,25900,25900,25900,0
|
|
20240819,145600,55862200,25900,25900,25900,25900,15
|
|
20240819,145500,55473700,25900,25900,25900,25900,0
|
|
20240819,145400,55473700,25900,25900,25900,25900,0
|
|
20240819,145300,55473700,25900,25900,25900,25900,0
|
|
20240819,145200,55473700,25900,25900,25900,25900,0
|
|
20240819,145100,55473700,25900,25900,25900,25900,0
|
|
20240819,145000,55473700,25900,25900,25900,25900,0
|
|
20240819,144900,55473700,25900,25900,25900,25900,0
|
|
20240819,144800,55473700,25900,25900,25900,25900,0
|
|
20240819,144700,55473700,25900,25900,25900,25900,0
|
|
20240819,144600,55473700,25900,25900,25900,25900,0
|
|
20240819,144500,55473700,25900,25900,25900,25900,0
|
|
20240819,144400,55473700,25900,25900,25900,25900,0
|
|
20240819,144300,55473700,25900,25900,25900,25900,0
|
|
20240819,144200,55473700,25900,25900,25900,25900,28
|
|
20240819,144100,54748500,25950,25950,25950,25950,0
|
|
20240819,144000,54748500,25950,25950,25950,25950,0
|
|
20240819,143900,54748500,25950,25950,25950,25950,0
|
|
20240819,143800,54748500,25950,25950,25950,25950,0
|
|
20240819,143700,54748500,25950,25950,25950,25950,0
|
|
20240819,143600,54748500,25950,25950,25950,25950,0
|
|
20240819,143500,54748500,25950,25950,25950,25950,2
|
|
20240819,143400,54696600,25850,25850,25850,25850,0
|
|
20240819,143300,54696600,25850,25900,25900,25850,193
|
|
20240819,143200,49698500,25950,25950,25950,25950,0
|
|
20240819,143100,49698500,25950,25950,25950,25950,0
|
|
20240819,143000,49698500,25950,25950,25950,25950,0
|
|
20240819,142900,49698500,25950,25950,25950,25950,0
|
|
20240819,142800,49698500,25950,25950,25950,25950,1
|
|
20240819,142700,49672550,25950,25950,25950,25950,0
|
|
20240819,142600,49672550,25950,25950,25950,25950,0
|
|
20240819,142500,49672550,25950,25950,25950,25950,0
|
|
20240819,142400,49672550,25950,25950,25950,25950,0
|
|
20240819,142300,49672550,25950,25950,25950,25950,0
|
|
20240819,142200,49672550,25950,25950,25950,25950,0
|
|
20240819,142100,49672550,25950,25950,25950,25950,0
|
|
20240819,142000,49672550,25950,25950,25950,25950,1
|
|
20240819,141900,49646600,25950,25950,25950,25950,0
|
|
20240819,141800,49646600,25950,25950,25950,25950,0
|
|
20240819,141700,49646600,25950,25950,25950,25950,0
|
|
20240819,141600,49646600,25950,25950,25950,25950,1
|
|
20240819,141500,49620650,25950,25950,25950,25950,0
|
|
20240819,141400,49620650,25950,25950,25950,25950,45
|
|
20240819,141300,48452900,25900,25900,25900,25900,0
|
|
20240819,141200,48452900,25900,25900,25900,25900,0
|
|
20240819,141100,48452900,25900,25900,25900,25900,0
|
|
20240819,141000,48452900,25900,25900,25900,25900,0
|
|
20240819,140900,48452900,25900,25900,25900,25900,0
|
|
20240819,140800,48452900,25900,25900,25900,25900,0
|
|
20240819,140700,48452900,25900,25900,25900,25900,0
|
|
20240819,140600,48452900,25900,25900,25900,25900,0
|
|
20240819,140500,48452900,25900,25900,25900,25900,0
|
|
20240819,140400,48452900,25900,25900,25900,25900,0
|
|
20240819,140300,48452900,25900,25900,25900,25900,0
|
|
20240819,140200,48452900,25900,25900,25900,25900,0
|
|
20240819,140100,48452900,25900,25900,25900,25900,0
|
|
20240819,140000,48452900,25900,25900,25900,25900,0
|
|
20240819,135900,48452900,25900,25900,25900,25900,0
|
|
20240819,135800,48452900,25900,25900,25900,25900,0
|
|
20240819,135700,48452900,25900,25900,25900,25900,0
|
|
20240819,135600,48452900,25900,25900,25900,25900,0
|
|
20240819,135500,48452900,25900,25900,25900,25900,0
|
|
20240819,135400,48452900,25900,25900,25900,25900,0
|
|
20240819,135300,48452900,25900,25900,25900,25900,0
|
|
20240819,135200,48452900,25900,25900,25900,25900,0
|
|
20240819,135100,48452900,25900,25900,25900,25900,0
|
|
20240819,135000,48452900,25900,25900,25900,25900,0
|
|
20240819,134900,48452900,25900,25900,25900,25900,0
|
|
20240819,134800,48452900,25900,25900,25900,25900,0
|
|
20240819,134700,48452900,25900,25900,25900,25900,0
|
|
20240819,134600,48452900,25900,25900,25900,25900,0
|
|
20240819,134500,48452900,25900,25900,25900,25900,0
|
|
20240819,134400,48452900,25900,25900,25900,25900,0
|
|
20240819,134300,48452900,25900,25900,25900,25900,0
|
|
20240819,134200,48452900,25900,25900,25900,25900,0
|
|
20240819,134100,48452900,25900,25900,25900,25900,0
|
|
20240819,134000,48452900,25900,25900,25900,25900,0
|
|
20240819,133900,48452900,25900,25900,25900,25900,0
|
|
20240819,133800,48452900,25900,25900,25900,25900,0
|
|
20240819,133700,48452900,25900,25900,25900,25900,0
|
|
20240819,133600,48452900,25900,25900,25900,25900,0
|
|
20240819,133500,48452900,25900,25900,25900,25900,0
|
|
20240819,133400,48452900,25900,25900,25900,25900,4
|
|
20240819,133300,48349300,25900,25900,25900,25900,0
|
|
20240819,133200,48349300,25900,25900,25900,25900,0
|
|
20240819,133100,48349300,25900,25900,25900,25900,32
|
|
20240819,133000,47520500,25900,25900,25900,25900,0
|
|
20240819,132900,47520500,25900,25900,25900,25900,0
|
|
20240819,132800,47520500,25900,25900,25900,25900,0
|
|
20240819,132700,47520500,25900,25900,25900,25900,50
|
|
20240819,132600,46225500,25900,25900,25900,25900,0
|
|
20240819,132500,46225500,25900,25900,25900,25900,0
|
|
20240819,132400,46225500,25900,25900,25900,25900,0
|
|
20240819,132300,46225500,25900,25900,25900,25900,0
|
|
20240819,132200,46225500,25900,25900,25900,25900,0
|
|
20240819,132100,46225500,25900,25900,25900,25900,2
|
|
20240819,132000,46173700,25900,25900,25900,25900,0
|
|
20240819,131900,46173700,25900,25900,25900,25900,0
|
|
20240819,131800,46173700,25900,25900,25900,25900,0
|
|
20240819,131700,46173700,25900,25900,25900,25900,0
|
|
20240819,131600,46173700,25900,25900,25900,25900,0
|
|
20240819,131500,46173700,25900,25900,25900,25900,0
|
|
20240819,131400,46173700,25900,25900,25900,25900,0
|
|
20240819,131300,46173700,25900,25900,25900,25900,0
|
|
20240819,131200,46173700,25900,25900,25900,25900,1
|
|
20240819,131100,46147800,25900,25900,25900,25900,0
|
|
20240819,131000,46147800,25900,25900,25900,25900,0
|
|
20240819,130900,46147800,25900,25900,25900,25900,0
|
|
20240819,130800,46147800,25900,25900,25900,25900,0
|
|
20240819,130700,46147800,25900,25900,25900,25900,0
|
|
20240819,130600,46147800,25900,25900,25900,25900,0
|
|
20240819,130500,46147800,25900,25900,25900,25900,0
|
|
20240819,130400,46147800,25900,25900,25900,25900,0
|
|
20240819,130300,46147800,25900,25900,25900,25900,0
|
|
20240819,130200,46147800,25900,25900,25900,25900,0
|
|
20240819,130100,46147800,25900,25900,25900,25900,0
|
|
20240819,130000,46147800,25900,25900,25900,25900,0
|
|
20240819,125900,46147800,25900,25900,25900,25900,0
|
|
20240819,125800,46147800,25900,25900,25900,25900,0
|
|
20240819,125700,46147800,25900,25900,25900,25900,0
|
|
20240819,125600,46147800,25900,25900,25900,25900,0
|
|
20240819,125500,46147800,25900,25900,25900,25900,0
|
|
20240819,125400,46147800,25900,25900,25900,25900,0
|
|
20240819,125300,46147800,25900,25900,25900,25900,0
|
|
20240819,125200,46147800,25900,25900,25900,25900,0
|
|
20240819,125100,46147800,25900,25900,25900,25900,0
|
|
20240819,125000,46147800,25900,25900,25900,25900,0
|
|
20240819,124900,46147800,25900,25900,25900,25900,0
|
|
20240819,124800,46147800,25900,25900,25900,25900,0
|
|
20240819,124700,46147800,25900,25900,25900,25900,0
|
|
20240819,124600,46147800,25900,25900,25900,25900,0
|
|
20240819,124500,46147800,25900,25900,25900,25900,0
|
|
20240819,124400,46147800,25900,25900,25900,25900,0
|
|
20240819,124300,46147800,25900,25900,25900,25900,0
|
|
20240819,124200,46147800,25900,25900,25900,25900,0
|
|
20240819,124100,46147800,25900,25900,25900,25900,0
|
|
20240819,124000,46147800,25900,25900,25900,25900,0
|
|
20240819,123900,46147800,25900,25900,25900,25900,0
|
|
20240819,123800,46147800,25900,25900,25900,25900,0
|
|
20240819,123700,46147800,25900,25900,25900,25900,0
|
|
20240819,123600,46147800,25900,25900,25900,25900,0
|
|
20240819,123500,46147800,25900,25900,25900,25900,0
|
|
20240819,123400,46147800,25900,25900,25900,25900,0
|
|
20240819,123300,46147800,25900,25900,25900,25900,0
|
|
20240819,123200,46147800,25900,25900,25900,25900,0
|
|
20240819,123100,46147800,25900,25900,25900,25900,0
|
|
20240819,123000,46147800,25900,25900,25900,25900,23
|
|
20240819,122900,45552100,26000,26000,26000,26000,0
|
|
20240819,122800,45552100,26000,26000,26000,26000,0
|
|
20240819,122700,45552100,26000,26000,26000,26000,0
|
|
20240819,122600,45552100,26000,26000,26000,26000,0
|
|
20240819,122500,45552100,26000,26000,26000,26000,0
|
|
20240819,122400,45552100,26000,26000,26000,26000,0
|
|
20240819,122300,45552100,26000,26000,26000,26000,0
|
|
20240819,122200,45552100,26000,26000,26000,26000,0
|
|
20240819,122100,45552100,26000,26000,26000,26000,0
|
|
20240819,122000,45552100,26000,26000,26000,26000,0
|
|
20240819,121900,45552100,26000,26000,26000,26000,0
|
|
20240819,121800,45552100,26000,26000,26000,26000,0
|
|
20240819,121700,45552100,26000,26000,26000,26000,91
|
|
20240819,121600,43186100,26000,26000,26000,26000,11
|
|
20240819,121500,42900100,26050,26050,26050,26050,0
|
|
20240819,121400,42900100,26050,26050,26050,26050,0
|
|
20240819,121300,42900100,26050,26050,26050,26050,0
|
|
20240819,121200,42900100,26050,26050,26050,26050,0
|
|
20240819,121100,42900100,26050,26050,26050,26050,0
|
|
20240819,121000,42900100,26050,26050,26050,26050,0
|
|
20240819,120900,42900100,26050,26050,26050,26050,0
|
|
20240819,120800,42900100,26050,26050,26050,26050,0
|
|
20240819,120700,42900100,26050,26050,26050,26050,0
|
|
20240819,120600,42900100,26050,26050,26050,26050,0
|
|
20240819,120500,42900100,26050,26050,26050,26050,0
|
|
20240819,120400,42900100,26050,26050,26050,26050,0
|
|
20240819,120300,42900100,26050,26050,26050,26050,0
|
|
20240819,120200,42900100,26050,26050,26050,26050,0
|
|
20240819,120100,42900100,26050,26050,26050,26050,0
|
|
20240819,120000,42900100,26050,25950,26050,25950,5
|
|
20240819,115900,42769950,25850,25900,25950,25850,9
|
|
20240819,115800,42536750,25900,25900,25900,25900,3
|
|
20240819,115700,42459050,25900,25900,25900,25900,2
|
|
20240819,115600,42407250,25900,25900,25900,25900,3
|
|
20240819,115500,42329550,25900,25850,25900,25850,4
|
|
20240819,115400,42226050,25850,25850,25850,25850,2
|
|
20240819,115300,42174350,25900,25850,25900,25850,8
|
|
20240819,115200,41967250,25900,25900,25900,25900,52
|
|
20240819,115100,40620450,25950,25900,25950,25900,16
|
|
20240819,115000,40206000,25850,25900,25900,25850,97
|
|
20240819,114900,37693850,25950,25950,25950,25950,5
|
|
20240819,114800,37564100,25900,25900,25900,25900,2
|
|
20240819,114700,37512300,26000,26000,26000,26000,4
|
|
20240819,114600,37408300,25950,25950,25950,25950,2
|
|
20240819,114500,37356400,25950,26150,26150,25950,3
|
|
20240819,114400,37278350,25950,25950,25950,25900,11
|
|
20240819,114300,36993000,25900,25950,25950,25900,130
|
|
20240819,114200,33619850,25950,25950,25950,25950,2
|
|
20240819,114100,33567950,25900,25950,25950,25900,5
|
|
20240819,114000,33438300,25950,25950,26000,25950,4
|
|
20240819,113900,33334450,25900,25900,25900,25900,2
|
|
20240819,113800,33282650,25950,25950,25950,25950,4
|
|
20240819,113700,33178850,25950,25950,25950,25950,2
|
|
20240819,113600,33126950,25950,25950,25950,25950,4
|
|
20240819,113500,33023150,25900,25900,25900,25900,3
|
|
20240819,113400,32945450,25900,25900,25900,25900,2
|
|
20240819,113300,32893650,25900,25900,25900,25900,4
|
|
20240819,113200,32790050,25950,25950,25950,25950,3
|
|
20240819,113100,32712200,25950,25950,25950,25950,2
|
|
20240819,113000,32660300,25900,25900,25900,25900,4
|
|
20240819,112900,32556700,25900,25950,25950,25900,26
|
|
20240819,112800,31882350,25900,25900,25900,25900,2
|
|
20240819,112700,31830550,25900,26050,26050,25900,110
|
|
20240819,112600,28974000,26050,26050,26050,26050,3
|
|
20240819,112500,28895850,26100,26100,26100,26100,2
|
|
20240819,112400,28843650,26100,26100,26100,26100,4
|
|
20240819,112300,28739250,26100,26100,26100,26100,2
|
|
20240819,112200,28687050,26150,26150,26150,26150,6
|
|
20240819,112100,28530150,26150,26150,26150,26150,0
|
|
20240819,112000,28530150,26150,26150,26150,26150,0
|
|
20240819,111900,28530150,26150,26150,26150,26150,3
|
|
20240819,111800,28451700,26150,26150,26150,26150,0
|
|
20240819,111700,28451700,26150,26150,26150,26150,4
|
|
20240819,111600,28347100,26150,26150,26150,26150,0
|
|
20240819,111500,28347100,26150,26150,26150,26150,4
|
|
20240819,111400,28242500,26150,26150,26150,26150,0
|
|
20240819,111300,28242500,26150,26150,26150,26150,6
|
|
20240819,111200,28085600,26050,26050,26050,26050,0
|
|
20240819,111100,28085600,26050,26050,26050,26050,0
|
|
20240819,111000,28085600,26050,26150,26150,26050,106
|
|
20240819,110900,25319100,26150,26150,26150,26150,5
|
|
20240819,110800,25188350,26200,26200,26200,26200,5
|
|
20240819,110700,25057350,26200,26200,26200,26200,6
|
|
20240819,110600,24900150,26200,26200,26200,26200,4
|
|
20240819,110500,24795350,26200,26200,26200,26200,0
|
|
20240819,110400,24795350,26200,26200,26200,26200,4
|
|
20240819,110300,24690550,26200,26200,26200,26200,0
|
|
20240819,110200,24690550,26200,26200,26200,26200,4
|
|
20240819,110100,24585750,26150,26150,26150,26150,0
|
|
20240819,110000,24585750,26150,26150,26150,26150,0
|
|
20240819,105900,24585750,26150,26150,26150,26150,3
|
|
20240819,105800,24507300,26150,26150,26150,26150,0
|
|
20240819,105700,24507300,26150,26150,26150,26150,4
|
|
20240819,105600,24402700,26150,26150,26150,26150,0
|
|
20240819,105500,24402700,26150,26150,26150,26150,4
|
|
20240819,105400,24298100,26150,26150,26150,26150,0
|
|
20240819,105300,24298100,26150,26150,26150,26150,4
|
|
20240819,105200,24193500,26150,26150,26150,26150,0
|
|
20240819,105100,24193500,26150,26150,26150,26150,6
|
|
20240819,105000,24036600,26150,26150,26150,26150,0
|
|
20240819,104900,24036600,26150,26150,26150,26150,0
|
|
20240819,104800,24036600,26150,26150,26150,26150,3
|
|
20240819,104700,23958150,26100,26100,26100,26100,0
|
|
20240819,104600,23958150,26100,26100,26100,26100,0
|
|
20240819,104500,23958150,26100,26100,26100,26100,0
|
|
20240819,104400,23958150,26100,26150,26150,26100,68
|
|
20240819,104300,22183200,26100,26100,26100,26100,0
|
|
20240819,104200,22183200,26100,26100,26100,26100,28
|
|
20240819,104100,21452400,26100,26100,26100,26100,0
|
|
20240819,104000,21452400,26100,26100,26100,26100,0
|
|
20240819,103900,21452400,26100,26100,26100,26100,3
|
|
20240819,103800,21374100,26100,26100,26100,26100,0
|
|
20240819,103700,21374100,26100,26100,26100,26100,0
|
|
20240819,103600,21374100,26100,26100,26100,26100,7
|
|
20240819,103500,21191400,26100,26150,26150,26100,5
|
|
20240819,103400,21060700,26150,26150,26150,26150,0
|
|
20240819,103300,21060700,26150,26150,26150,26150,5
|
|
20240819,103200,20929950,26100,26100,26100,26100,0
|
|
20240819,103100,20929950,26100,26100,26100,26100,0
|
|
20240819,103000,20929950,26100,26100,26100,26100,0
|
|
20240819,102900,20929950,26100,26100,26100,26100,0
|
|
20240819,102800,20929950,26100,26100,26100,26100,0
|
|
20240819,102700,20929950,26100,26100,26100,26100,0
|
|
20240819,102600,20929950,26100,26150,26150,26100,7
|
|
20240819,102500,20747050,26150,26150,26150,26150,0
|
|
20240819,102400,20747050,26150,26150,26150,26150,5
|
|
20240819,102300,20616300,26100,26100,26100,26100,0
|
|
20240819,102200,20616300,26100,26100,26100,26100,2
|
|
20240819,102100,20564100,26100,26100,26100,26100,0
|
|
20240819,102000,20564100,26100,26100,26100,26100,0
|
|
20240819,101900,20564100,26100,26100,26100,26100,5
|
|
20240819,101800,20433600,26100,26100,26100,26100,0
|
|
20240819,101700,20433600,26100,26100,26100,26100,4
|
|
20240819,101600,20329200,26100,26100,26100,26100,0
|
|
20240819,101500,20329200,26100,26100,26100,26100,5
|
|
20240819,101400,20198700,26100,26100,26100,26100,0
|
|
20240819,101300,20198700,26100,26100,26100,26100,3
|
|
20240819,101200,20120400,26100,26100,26100,26100,0
|
|
20240819,101100,20120400,26100,26100,26100,26100,6
|
|
20240819,101000,19963800,26050,26050,26050,26050,1
|
|
20240819,100900,19937750,26100,26100,26100,26100,0
|
|
20240819,100800,19937750,26100,26100,26100,26100,0
|
|
20240819,100700,19937750,26100,26100,26100,26100,0
|
|
20240819,100600,19937750,26100,26150,26150,26100,15
|
|
20240819,100500,19546050,26150,26150,26150,26150,0
|
|
20240819,100400,19546050,26150,26150,26150,26150,5
|
|
20240819,100300,19415300,26150,26150,26150,26150,0
|
|
20240819,100200,19415300,26150,26150,26150,26150,0
|
|
20240819,100100,19415300,26150,26150,26150,26150,0
|
|
20240819,100000,19415300,26150,26150,26150,26150,1
|
|
20240819,095900,19389150,26100,26100,26100,26100,0
|
|
20240819,095800,19389150,26100,26100,26100,26100,0
|
|
20240819,095700,19389150,26100,26100,26100,26100,9
|
|
20240819,095600,19154250,26100,26100,26100,26100,0
|
|
20240819,095500,19154250,26100,26100,26100,26100,0
|
|
20240819,095400,19154250,26100,26100,26100,26100,8
|
|
20240819,095300,18945450,26150,26150,26150,26150,0
|
|
20240819,095200,18945450,26150,26150,26150,26150,2
|
|
20240819,095100,18893150,26100,26100,26100,26100,0
|
|
20240819,095000,18893150,26100,26100,26100,26100,0
|
|
20240819,094900,18893150,26100,26100,26100,26100,0
|
|
20240819,094800,18893150,26100,26100,26100,26100,9
|
|
20240819,094700,18658250,26050,26050,26050,26050,0
|
|
20240819,094600,18658250,26050,26050,26050,26050,0
|
|
20240819,094500,18658250,26050,26050,26050,26050,0
|
|
20240819,094400,18658250,26050,26050,26050,26050,8
|
|
20240819,094300,18449850,26000,26100,26100,26000,98
|
|
20240819,094200,15896700,26150,26150,26150,26150,4
|
|
20240819,094100,15792100,26150,26150,26150,26150,1
|
|
20240819,094000,15765950,26150,26150,26150,26150,3
|
|
20240819,093900,15687500,26150,26150,26150,26150,17
|
|
20240819,093800,15242950,26200,26200,26200,26200,51
|
|
20240819,093700,13906750,26150,26150,26150,26150,0
|
|
20240819,093600,13906750,26150,26150,26150,26150,0
|
|
20240819,093500,13906750,26150,26150,26150,26150,72
|
|
20240819,093400,12023950,26200,26200,26200,26200,0
|
|
20240819,093300,12023950,26200,26200,26200,26200,4
|
|
20240819,093200,11919150,26200,26200,26200,26200,0
|
|
20240819,093100,11919150,26200,26200,26200,26200,1
|
|
20240819,093000,11892950,26200,26200,26200,26200,4
|
|
20240819,092900,11788150,26150,26150,26150,26150,62
|
|
20240819,092800,10166850,26200,26200,26200,26150,94
|
|
20240819,092700,7706900,26300,26300,26300,26300,0
|
|
20240819,092600,7706900,26300,26300,26300,26300,4
|
|
20240819,092500,7601700,26200,26200,26200,26200,2
|
|
20240819,092400,7549300,26200,26200,26200,26200,0
|
|
20240819,092300,7549300,26200,26200,26200,26200,0
|
|
20240819,092200,7549300,26200,26200,26200,26200,0
|
|
20240819,092100,7549300,26200,26200,26200,26200,2
|
|
20240819,092000,7496900,26150,26150,26150,26150,0
|
|
20240819,091900,7496900,26150,26150,26150,26150,0
|
|
20240819,091800,7496900,26150,26150,26150,26150,0
|
|
20240819,091700,7496900,26150,26150,26150,26150,0
|
|
20240819,091600,7496900,26150,26150,26150,26150,5
|
|
20240819,091500,7366150,26100,26100,26100,26100,0
|
|
20240819,091400,7366150,26100,26100,26100,26100,0
|
|
20240819,091300,7366150,26100,26100,26100,26100,0
|
|
20240819,091200,7366150,26100,26100,26100,26100,0
|
|
20240819,091100,7366150,26100,26100,26100,26100,0
|
|
20240819,091000,7366150,26100,26100,26100,26100,50
|
|
20240819,090900,6061150,25900,25900,25900,25900,0
|
|
20240819,090800,6061150,25900,25900,25900,25900,7
|
|
20240819,090700,5879850,26300,26300,26300,26300,38
|
|
20240819,090600,4880450,26300,26300,26300,26300,0
|
|
20240819,090500,4880450,26300,26200,26300,26200,52
|
|
20240819,090400,3517850,26450,26450,26450,26450,0
|
|
20240819,090300,3517850,26450,26450,26450,26450,0
|
|
20240819,090200,3517850,26450,26450,26450,26450,0
|
|
20240819,090100,3517850,26450,26450,26450,26450,0
|
|
20240819,090000,3517850,26450,26450,26450,26450,133
|