666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240904,200300,243797050,26050,26050,26050,26050,81
|
|
20240904,200200,243797050,26050,26050,26050,26050,0
|
|
20240904,200100,243797050,26050,26050,26050,26050,0
|
|
20240904,200000,243797050,26050,26050,26050,26050,0
|
|
20240904,195900,243797050,26050,26050,26050,26050,0
|
|
20240904,195800,243797050,26050,26050,26050,26050,0
|
|
20240904,195700,243797050,26050,26050,26050,26050,0
|
|
20240904,195600,243797050,26050,26050,26050,26050,0
|
|
20240904,195500,243797050,26050,26050,26050,26050,0
|
|
20240904,195400,243797050,26050,26050,26050,26050,0
|
|
20240904,195300,243797050,26050,26050,26050,26050,0
|
|
20240904,195200,243797050,26050,26050,26050,26050,0
|
|
20240904,195100,243797050,26050,26050,26050,26050,0
|
|
20240904,195000,243797050,26050,26050,26050,26050,0
|
|
20240904,194900,243797050,26050,26050,26050,26050,0
|
|
20240904,194800,243797050,26050,26050,26050,26050,0
|
|
20240904,194700,243797050,26050,26050,26050,26050,0
|
|
20240904,194600,243797050,26050,26050,26050,26050,0
|
|
20240904,194500,243797050,26050,26050,26050,26050,0
|
|
20240904,194400,243797050,26050,26050,26050,26050,0
|
|
20240904,194300,243797050,26050,26050,26050,26050,0
|
|
20240904,194200,243797050,26050,26050,26050,26050,0
|
|
20240904,194100,243797050,26050,26050,26050,26050,0
|
|
20240904,194000,243797050,26050,26050,26050,26050,0
|
|
20240904,193900,243797050,26050,26050,26050,26050,0
|
|
20240904,193800,243797050,26050,26050,26050,26050,0
|
|
20240904,193700,243797050,26050,26050,26050,26050,0
|
|
20240904,193600,243797050,26050,26050,26050,26050,0
|
|
20240904,193500,243797050,26050,26050,26050,26050,0
|
|
20240904,193400,243797050,26050,26050,26050,26050,0
|
|
20240904,193300,243797050,26050,26050,26050,26050,81
|
|
20240904,193200,243797050,26050,26050,26050,26050,0
|
|
20240904,193100,243797050,26050,26050,26050,26050,0
|
|
20240904,193000,243797050,26050,26050,26050,26050,0
|
|
20240904,192900,243797050,26050,26050,26050,26050,0
|
|
20240904,192800,243797050,26050,26050,26050,26050,0
|
|
20240904,192700,243797050,26050,26050,26050,26050,0
|
|
20240904,192600,243797050,26050,26050,26050,26050,0
|
|
20240904,192500,243797050,26050,26050,26050,26050,0
|
|
20240904,192400,243797050,26050,26050,26050,26050,0
|
|
20240904,192300,243797050,26050,26050,26050,26050,0
|
|
20240904,192200,243797050,26050,26050,26050,26050,0
|
|
20240904,192100,243797050,26050,26050,26050,26050,0
|
|
20240904,192000,243797050,26050,26050,26050,26050,0
|
|
20240904,191900,243797050,26050,26050,26050,26050,0
|
|
20240904,191800,243797050,26050,26050,26050,26050,0
|
|
20240904,191700,243797050,26050,26050,26050,26050,0
|
|
20240904,191600,243797050,26050,26050,26050,26050,0
|
|
20240904,191500,243797050,26050,26050,26050,26050,0
|
|
20240904,191400,243797050,26050,26050,26050,26050,0
|
|
20240904,191300,243797050,26050,26050,26050,26050,0
|
|
20240904,191200,243797050,26050,26050,26050,26050,0
|
|
20240904,191100,243797050,26050,26050,26050,26050,0
|
|
20240904,191000,243797050,26050,26050,26050,26050,0
|
|
20240904,190900,243797050,26050,26050,26050,26050,0
|
|
20240904,190800,243797050,26050,26050,26050,26050,0
|
|
20240904,190700,243797050,26050,26050,26050,26050,0
|
|
20240904,190600,243797050,26050,26050,26050,26050,0
|
|
20240904,190500,243797050,26050,26050,26050,26050,0
|
|
20240904,190400,243797050,26050,26050,26050,26050,0
|
|
20240904,190300,243797050,26050,26050,26050,26050,81
|
|
20240904,190200,243797050,26050,26050,26050,26050,0
|
|
20240904,190100,243797050,26050,26050,26050,26050,0
|
|
20240904,190000,243797050,26050,26050,26050,26050,0
|
|
20240904,185900,243797050,26050,26050,26050,26050,0
|
|
20240904,185800,243797050,26050,26050,26050,26050,0
|
|
20240904,185700,243797050,26050,26050,26050,26050,0
|
|
20240904,185600,243797050,26050,26050,26050,26050,0
|
|
20240904,185500,243797050,26050,26050,26050,26050,0
|
|
20240904,185400,243797050,26050,26050,26050,26050,0
|
|
20240904,185300,243797050,26050,26050,26050,26050,0
|
|
20240904,185200,243797050,26050,26050,26050,26050,0
|
|
20240904,185100,243797050,26050,26050,26050,26050,0
|
|
20240904,185000,243797050,26050,26050,26050,26050,0
|
|
20240904,184900,243797050,26050,26050,26050,26050,0
|
|
20240904,184800,243797050,26050,26050,26050,26050,0
|
|
20240904,184700,243797050,26050,26050,26050,26050,0
|
|
20240904,184600,243797050,26050,26050,26050,26050,0
|
|
20240904,184500,243797050,26050,26050,26050,26050,0
|
|
20240904,184400,243797050,26050,26050,26050,26050,0
|
|
20240904,184300,243797050,26050,26050,26050,26050,0
|
|
20240904,184200,243797050,26050,26050,26050,26050,0
|
|
20240904,184100,243797050,26050,26050,26050,26050,0
|
|
20240904,184000,243797050,26050,26050,26050,26050,0
|
|
20240904,183900,243797050,26050,26050,26050,26050,0
|
|
20240904,183800,243797050,26050,26050,26050,26050,0
|
|
20240904,183700,243797050,26050,26050,26050,26050,0
|
|
20240904,183600,243797050,26050,26050,26050,26050,0
|
|
20240904,183500,243797050,26050,26050,26050,26050,0
|
|
20240904,183400,243797050,26050,26050,26050,26050,0
|
|
20240904,183300,243797050,26050,26050,26050,26050,81
|
|
20240904,183200,243797050,26050,26050,26050,26050,0
|
|
20240904,183100,243797050,26050,26050,26050,26050,0
|
|
20240904,183000,243797050,26050,26050,26050,26050,0
|
|
20240904,182900,243797050,26050,26050,26050,26050,0
|
|
20240904,182800,243797050,26050,26050,26050,26050,0
|
|
20240904,182700,243797050,26050,26050,26050,26050,0
|
|
20240904,182600,243797050,26050,26050,26050,26050,0
|
|
20240904,182500,243797050,26050,26050,26050,26050,0
|
|
20240904,182400,243797050,26050,26050,26050,26050,0
|
|
20240904,182300,243797050,26050,26050,26050,26050,0
|
|
20240904,182200,243797050,26050,26050,26050,26050,0
|
|
20240904,182100,243797050,26050,26050,26050,26050,0
|
|
20240904,182000,243797050,26050,26050,26050,26050,0
|
|
20240904,181900,243797050,26050,26050,26050,26050,0
|
|
20240904,181800,243797050,26050,26050,26050,26050,0
|
|
20240904,181700,243797050,26050,26050,26050,26050,0
|
|
20240904,181600,243797050,26050,26050,26050,26050,0
|
|
20240904,181500,243797050,26050,26050,26050,26050,0
|
|
20240904,181400,243797050,26050,26050,26050,26050,0
|
|
20240904,181300,243797050,26050,26050,26050,26050,0
|
|
20240904,181200,243797050,26050,26050,26050,26050,0
|
|
20240904,181100,243797050,26050,26050,26050,26050,0
|
|
20240904,181000,243797050,26050,26050,26050,26050,0
|
|
20240904,180900,243797050,26050,26050,26050,26050,0
|
|
20240904,180800,243797050,26050,26050,26050,26050,0
|
|
20240904,180700,243797050,26050,26050,26050,26050,0
|
|
20240904,180600,243797050,26050,26050,26050,26050,0
|
|
20240904,180500,243797050,26050,26050,26050,26050,0
|
|
20240904,180400,243797050,26050,26050,26050,26050,0
|
|
20240904,180300,243797050,26050,26050,26050,26050,81
|
|
20240904,180200,243797050,26050,26050,26050,26050,0
|
|
20240904,180100,243797050,26050,26050,26050,26050,0
|
|
20240904,180000,243797050,26050,26050,26050,26050,0
|
|
20240904,175900,243797050,26050,26050,26050,26050,0
|
|
20240904,175800,243797050,26050,26050,26050,26050,0
|
|
20240904,175700,243797050,26050,26050,26050,26050,0
|
|
20240904,175600,243797050,26050,26050,26050,26050,0
|
|
20240904,175500,243797050,26050,26050,26050,26050,0
|
|
20240904,175400,243797050,26050,26050,26050,26050,0
|
|
20240904,175300,243797050,26050,26050,26050,26050,0
|
|
20240904,175200,243797050,26050,26050,26050,26050,0
|
|
20240904,175100,243797050,26050,26050,26050,26050,0
|
|
20240904,175000,243797050,26050,26050,26050,26050,0
|
|
20240904,174900,243797050,26050,26050,26050,26050,0
|
|
20240904,174800,243797050,26050,26050,26050,26050,0
|
|
20240904,174700,243797050,26050,26050,26050,26050,0
|
|
20240904,174600,243797050,26050,26050,26050,26050,0
|
|
20240904,174500,243797050,26050,26050,26050,26050,0
|
|
20240904,174400,243797050,26050,26050,26050,26050,0
|
|
20240904,174300,243797050,26050,26050,26050,26050,0
|
|
20240904,174200,243797050,26050,26050,26050,26050,0
|
|
20240904,174100,243797050,26050,26050,26050,26050,0
|
|
20240904,174000,243797050,26050,26050,26050,26050,0
|
|
20240904,173900,243797050,26050,26050,26050,26050,0
|
|
20240904,173800,243797050,26050,26050,26050,26050,0
|
|
20240904,173700,243797050,26050,26050,26050,26050,0
|
|
20240904,173600,243797050,26050,26050,26050,26050,0
|
|
20240904,173500,243797050,26050,26050,26050,26050,0
|
|
20240904,173400,243797050,26050,26050,26050,26050,0
|
|
20240904,173300,243797050,26050,26050,26050,26050,81
|
|
20240904,173200,243797050,26050,26050,26050,26050,0
|
|
20240904,173100,243797050,26050,26050,26050,26050,0
|
|
20240904,173000,243797050,26050,26050,26050,26050,0
|
|
20240904,172900,243797050,26050,26050,26050,26050,0
|
|
20240904,172800,243797050,26050,26050,26050,26050,0
|
|
20240904,172700,243797050,26050,26050,26050,26050,0
|
|
20240904,172600,243797050,26050,26050,26050,26050,0
|
|
20240904,172500,243797050,26050,26050,26050,26050,0
|
|
20240904,172400,243797050,26050,26050,26050,26050,0
|
|
20240904,172300,243797050,26050,26050,26050,26050,0
|
|
20240904,172200,243797050,26050,26050,26050,26050,0
|
|
20240904,172100,243797050,26050,26050,26050,26050,0
|
|
20240904,172000,243797050,26050,26050,26050,26050,0
|
|
20240904,171900,243797050,26050,26050,26050,26050,0
|
|
20240904,171800,243797050,26050,26050,26050,26050,0
|
|
20240904,171700,243797050,26050,26050,26050,26050,0
|
|
20240904,171600,243797050,26050,26050,26050,26050,0
|
|
20240904,171500,243797050,26050,26050,26050,26050,0
|
|
20240904,171400,243797050,26050,26050,26050,26050,0
|
|
20240904,171300,243797050,26050,26050,26050,26050,0
|
|
20240904,171200,243797050,26050,26050,26050,26050,0
|
|
20240904,171100,243797050,26050,26050,26050,26050,0
|
|
20240904,171000,243797050,26050,26050,26050,26050,0
|
|
20240904,170900,243797050,26050,26050,26050,26050,0
|
|
20240904,170800,243797050,26050,26050,26050,26050,0
|
|
20240904,170700,243797050,26050,26050,26050,26050,0
|
|
20240904,170600,243797050,26050,26050,26050,26050,0
|
|
20240904,170500,243797050,26050,26050,26050,26050,0
|
|
20240904,170400,243797050,26050,26050,26050,26050,0
|
|
20240904,170300,243797050,26050,26050,26050,26050,81
|
|
20240904,170200,243797050,26050,26050,26050,26050,0
|
|
20240904,170100,243797050,26050,26050,26050,26050,0
|
|
20240904,170000,243797050,26050,26050,26050,26050,0
|
|
20240904,165900,243797050,26050,26050,26050,26050,0
|
|
20240904,165800,243797050,26050,26050,26050,26050,0
|
|
20240904,165700,243797050,26050,26050,26050,26050,0
|
|
20240904,165600,243797050,26050,26050,26050,26050,0
|
|
20240904,165500,243797050,26050,26050,26050,26050,0
|
|
20240904,165400,243797050,26050,26050,26050,26050,0
|
|
20240904,165300,243797050,26050,26050,26050,26050,0
|
|
20240904,165200,243797050,26050,26050,26050,26050,0
|
|
20240904,165100,243797050,26050,26050,26050,26050,0
|
|
20240904,165000,243797050,26050,26050,26050,26050,0
|
|
20240904,164900,243797050,26050,26050,26050,26050,0
|
|
20240904,164800,243797050,26050,26050,26050,26050,0
|
|
20240904,164700,243797050,26050,26050,26050,26050,0
|
|
20240904,164600,243797050,26050,26050,26050,26050,0
|
|
20240904,164500,243797050,26050,26050,26050,26050,0
|
|
20240904,164400,243797050,26050,26050,26050,26050,0
|
|
20240904,164300,243797050,26050,26050,26050,26050,0
|
|
20240904,164200,243797050,26050,26050,26050,26050,0
|
|
20240904,164100,243797050,26050,26050,26050,26050,0
|
|
20240904,164000,243797050,26050,26050,26050,26050,0
|
|
20240904,163900,243797050,26050,26050,26050,26050,0
|
|
20240904,163800,243797050,26050,26050,26050,26050,0
|
|
20240904,163700,243797050,26050,26050,26050,26050,0
|
|
20240904,163600,243797050,26050,26050,26050,26050,0
|
|
20240904,163500,243797050,26050,26050,26050,26050,0
|
|
20240904,163400,243797050,26050,26050,26050,26050,0
|
|
20240904,163300,243797050,26050,26050,26050,26050,81
|
|
20240904,163200,243797050,26050,26050,26050,26050,0
|
|
20240904,163100,243797050,26050,26050,26050,26050,0
|
|
20240904,163000,243797050,26050,26050,26050,26050,0
|
|
20240904,162900,243797050,26050,26050,26050,26050,0
|
|
20240904,162800,243797050,26050,26050,26050,26050,0
|
|
20240904,162700,243797050,26050,26050,26050,26050,0
|
|
20240904,162600,243797050,26050,26050,26050,26050,0
|
|
20240904,162500,243797050,26050,26050,26050,26050,0
|
|
20240904,162400,243797050,26050,26050,26050,26050,0
|
|
20240904,162300,243797050,26050,26050,26050,26050,0
|
|
20240904,162200,243797050,26050,26050,26050,26050,0
|
|
20240904,162100,243797050,26050,26050,26050,26050,0
|
|
20240904,162000,243797050,26050,26050,26050,26050,0
|
|
20240904,161900,243797050,26050,26050,26050,26050,0
|
|
20240904,161800,243797050,26050,26050,26050,26050,0
|
|
20240904,161700,243797050,26050,26050,26050,26050,0
|
|
20240904,161600,243797050,26050,26050,26050,26050,0
|
|
20240904,161500,243797050,26050,26050,26050,26050,0
|
|
20240904,161400,243797050,26050,26050,26050,26050,0
|
|
20240904,161300,243797050,26050,26050,26050,26050,0
|
|
20240904,161200,243797050,26050,26050,26050,26050,0
|
|
20240904,161100,243797050,26050,26050,26050,26050,0
|
|
20240904,161000,243797050,26050,26050,26050,26050,0
|
|
20240904,160900,243797050,26050,26050,26050,26050,0
|
|
20240904,160800,243797050,26050,26050,26050,26050,0
|
|
20240904,160700,243797050,26050,26050,26050,26050,0
|
|
20240904,160600,243797050,26050,26050,26050,26050,0
|
|
20240904,160500,243797050,26050,26050,26050,26050,0
|
|
20240904,160400,243797050,26050,26050,26050,26050,0
|
|
20240904,160300,243797050,26050,26050,26050,26050,81
|
|
20240904,160200,243797050,26050,26050,26050,26050,0
|
|
20240904,160100,243797050,26050,26050,26050,26050,0
|
|
20240904,160000,243797050,26050,26050,26050,26050,0
|
|
20240904,155900,243797050,26050,26050,26050,26050,0
|
|
20240904,155800,243797050,26050,26050,26050,26050,0
|
|
20240904,155700,243797050,26050,26050,26050,26050,0
|
|
20240904,155600,243797050,26050,26050,26050,26050,0
|
|
20240904,155500,243797050,26050,26050,26050,26050,0
|
|
20240904,155400,243797050,26050,26050,26050,26050,0
|
|
20240904,155300,243797050,26050,26050,26050,26050,0
|
|
20240904,155200,243797050,26050,26050,26050,26050,0
|
|
20240904,155100,243797050,26050,26050,26050,26050,0
|
|
20240904,155000,243797050,26050,26050,26050,26050,0
|
|
20240904,154900,243797050,26050,26050,26050,26050,0
|
|
20240904,154800,243797050,26050,26050,26050,26050,0
|
|
20240904,154700,243797050,26050,26050,26050,26050,0
|
|
20240904,154600,243797050,26050,26050,26050,26050,0
|
|
20240904,154500,243797050,26050,26050,26050,26050,0
|
|
20240904,154400,243797050,26050,26050,26050,26050,0
|
|
20240904,154300,243797050,26050,26050,26050,26050,0
|
|
20240904,154200,243797050,26050,26050,26050,26050,0
|
|
20240904,154100,243797050,26050,26050,26050,26050,0
|
|
20240904,154000,243797050,26050,26050,26050,26050,0
|
|
20240904,153900,243797050,26050,26050,26050,26050,0
|
|
20240904,153800,243797050,26050,26050,26050,26050,0
|
|
20240904,153700,243797050,26050,26050,26050,26050,0
|
|
20240904,153600,243797050,26050,26050,26050,26050,0
|
|
20240904,153500,243797050,26050,26050,26050,26050,0
|
|
20240904,153400,243797050,26050,26050,26050,26050,0
|
|
20240904,153300,243797050,26050,26050,26050,26050,81
|
|
20240904,153200,243797050,26050,26050,26050,26050,0
|
|
20240904,153100,243797050,26050,26050,26050,26050,0
|
|
20240904,153000,243797050,26050,26050,26050,26050,81
|
|
20240904,152900,241687000,25950,25950,25950,25950,0
|
|
20240904,152800,241687000,25950,25950,25950,25950,0
|
|
20240904,152700,241687000,25950,25950,25950,25950,0
|
|
20240904,152600,241687000,25950,25950,25950,25950,0
|
|
20240904,152500,241687000,25950,25950,25950,25950,0
|
|
20240904,152400,241687000,25950,25950,25950,25950,0
|
|
20240904,152300,241687000,25950,25950,25950,25950,0
|
|
20240904,152200,241687000,25950,25950,25950,25950,0
|
|
20240904,152100,241687000,25950,25950,25950,25950,0
|
|
20240904,152000,241687000,25950,25950,25950,25950,0
|
|
20240904,151900,241687000,25950,25950,25950,25950,27
|
|
20240904,151800,240986350,25950,25950,25950,25950,0
|
|
20240904,151700,240986350,25950,25900,25950,25900,6
|
|
20240904,151600,240830850,25950,25900,25950,25900,27
|
|
20240904,151500,240131400,25900,25900,25950,25900,35
|
|
20240904,151400,239224750,25950,25900,25950,25900,26
|
|
20240904,151300,238551300,25900,25850,25900,25850,10
|
|
20240904,151200,238292700,25850,25800,25850,25800,34
|
|
20240904,151100,237414600,25800,25800,25800,25800,25
|
|
20240904,151000,236769600,25800,25800,25800,25800,33
|
|
20240904,150900,235918200,25800,25800,25800,25800,24
|
|
20240904,150800,235299000,25800,25800,25800,25800,41
|
|
20240904,150700,234241200,25800,25800,25800,25800,118
|
|
20240904,150600,231196800,26000,25800,26000,25800,10
|
|
20240904,150500,230938400,25800,25800,25800,25800,35
|
|
20240904,150400,230035400,25800,25850,25850,25800,142
|
|
20240904,150300,226370600,25850,25850,25850,25850,57
|
|
20240904,150200,224897150,26050,26000,26050,26000,2
|
|
20240904,150100,224845100,25850,25850,25850,25850,48
|
|
20240904,150000,223604300,25850,25850,25850,25850,25
|
|
20240904,145900,222958050,26000,25850,26000,25850,26
|
|
20240904,145800,222285650,25850,25850,25850,25850,24
|
|
20240904,145700,221665250,25850,25850,25850,25850,57
|
|
20240904,145600,220191800,26000,25850,26000,25850,11
|
|
20240904,145500,219907100,25850,25850,25900,25850,32
|
|
20240904,145400,219079650,25850,25850,25850,25850,35
|
|
20240904,145300,218174900,25850,25850,25850,25850,40
|
|
20240904,145200,217140900,25900,25900,25900,25900,17
|
|
20240904,145100,216700600,25900,25900,25900,25900,83
|
|
20240904,145000,214550900,25900,25900,25900,25900,24
|
|
20240904,144900,213929300,25900,25900,25900,25900,32
|
|
20240904,144800,213100500,25900,25900,25900,25900,40
|
|
20240904,144700,212064500,25950,25950,25950,25950,1
|
|
20240904,144600,212038550,25950,25950,25950,25950,0
|
|
20240904,144500,212038550,25950,25950,25950,25950,2
|
|
20240904,144400,211986650,25950,25950,25950,25950,0
|
|
20240904,144300,211986650,25950,25950,25950,25950,0
|
|
20240904,144200,211986650,25950,25950,25950,25950,0
|
|
20240904,144100,211986650,25950,25950,25950,25950,0
|
|
20240904,144000,211986650,25950,25950,25950,25950,3
|
|
20240904,143900,211908800,25950,25950,25950,25950,2
|
|
20240904,143800,211856900,25900,25900,25900,25900,1
|
|
20240904,143700,211831000,25900,25900,25900,25900,88
|
|
20240904,143600,209551800,25900,25900,25900,25900,0
|
|
20240904,143500,209551800,25900,25900,25900,25900,1
|
|
20240904,143400,209525900,26050,26050,26050,26050,0
|
|
20240904,143300,209525900,26050,26050,26050,26050,0
|
|
20240904,143200,209525900,26050,26050,26050,26050,0
|
|
20240904,143100,209525900,26050,26050,26050,26050,0
|
|
20240904,143000,209525900,26050,26050,26050,26050,0
|
|
20240904,142900,209525900,26050,26000,26050,26000,8
|
|
20240904,142800,209317550,25850,25850,25850,25850,2
|
|
20240904,142700,209265850,25900,25900,25900,25900,0
|
|
20240904,142600,209265850,25900,25900,25900,25900,4
|
|
20240904,142500,209162250,25850,25850,25850,25850,0
|
|
20240904,142400,209162250,25850,25850,25850,25850,0
|
|
20240904,142300,209162250,25850,25850,25850,25850,0
|
|
20240904,142200,209162250,25850,25850,25850,25850,1
|
|
20240904,142100,209136400,25900,25900,25900,25900,0
|
|
20240904,142000,209136400,25900,25900,25900,25900,0
|
|
20240904,141900,209136400,25900,25900,25900,25900,2
|
|
20240904,141800,209084600,25850,25850,25850,25850,2
|
|
20240904,141700,209032900,25850,25850,25850,25850,2
|
|
20240904,141600,208981200,25850,25850,25850,25850,0
|
|
20240904,141500,208981200,25850,25850,25850,25850,1
|
|
20240904,141400,208955350,25850,25850,25850,25850,0
|
|
20240904,141300,208955350,25850,25850,25850,25850,321
|
|
20240904,141200,200657500,25850,25850,25850,25850,3
|
|
20240904,141100,200579950,26050,26050,26050,26050,0
|
|
20240904,141000,200579950,26050,26050,26050,26050,0
|
|
20240904,140900,200579950,26050,26050,26050,26050,0
|
|
20240904,140800,200579950,26050,26050,26050,26050,0
|
|
20240904,140700,200579950,26050,26050,26050,26050,0
|
|
20240904,140600,200579950,26050,26050,26050,26050,0
|
|
20240904,140500,200579950,26050,25850,26050,25850,6
|
|
20240904,140400,200424400,25900,25850,25900,25850,68
|
|
20240904,140300,198666450,26000,26000,26000,26000,0
|
|
20240904,140200,198666450,26000,26000,26000,26000,0
|
|
20240904,140100,198666450,26000,26000,26000,26000,0
|
|
20240904,140000,198666450,26000,26000,26000,26000,0
|
|
20240904,135900,198666450,26000,26000,26000,26000,1
|
|
20240904,135800,198640450,26000,26000,26000,26000,0
|
|
20240904,135700,198640450,26000,25950,26000,25950,2
|
|
20240904,135600,198588500,25900,25900,25900,25900,341
|
|
20240904,135500,189756600,25900,25900,25900,25900,724
|
|
20240904,135400,171005000,25900,25900,25900,25900,2
|
|
20240904,135300,170953200,25900,25900,25900,25900,0
|
|
20240904,135200,170953200,25900,25900,25900,25900,1
|
|
20240904,135100,170927300,25900,25900,25900,25900,0
|
|
20240904,135000,170927300,25900,25900,25900,25900,2
|
|
20240904,134900,170875500,25900,25900,25900,25900,0
|
|
20240904,134800,170875500,25900,25900,25900,25900,2
|
|
20240904,134700,170823700,25900,25900,25900,25900,0
|
|
20240904,134600,170823700,25900,25900,25900,25900,0
|
|
20240904,134500,170823700,25900,25900,25900,25900,2
|
|
20240904,134400,170771900,25900,25900,25900,25900,1
|
|
20240904,134300,170746000,25900,25900,25900,25900,0
|
|
20240904,134200,170746000,25900,25900,25900,25900,10
|
|
20240904,134100,170487000,25900,25900,25900,25900,2
|
|
20240904,134000,170435200,25900,25900,25900,25900,10
|
|
20240904,133900,170176200,25900,25900,25900,25900,20
|
|
20240904,133800,169658200,25900,25900,25900,25900,20
|
|
20240904,133700,169140200,25950,25950,25950,25950,0
|
|
20240904,133600,169140200,25950,25950,25950,25950,1
|
|
20240904,133500,169114250,25900,25900,25900,25900,0
|
|
20240904,133400,169114250,25900,25900,25900,25900,0
|
|
20240904,133300,169114250,25900,25900,25900,25900,5
|
|
20240904,133200,168984750,25900,25900,25900,25900,2
|
|
20240904,133100,168932950,25900,25900,25900,25900,2
|
|
20240904,133000,168881150,25900,25900,25900,25900,0
|
|
20240904,132900,168881150,25900,25900,25900,25900,1
|
|
20240904,132800,168855250,25900,25900,25900,25900,0
|
|
20240904,132700,168855250,25900,25900,25900,25900,3
|
|
20240904,132600,168777550,25900,25900,25900,25900,0
|
|
20240904,132500,168777550,25900,25900,25900,25900,0
|
|
20240904,132400,168777550,25900,25900,25900,25900,0
|
|
20240904,132300,168777550,25900,25900,25900,25900,0
|
|
20240904,132200,168777550,25900,25900,25900,25900,2
|
|
20240904,132100,168725750,26050,26050,26050,26050,0
|
|
20240904,132000,168725750,26050,26050,26050,26050,0
|
|
20240904,131900,168725750,26050,26050,26050,26050,0
|
|
20240904,131800,168725750,26050,26050,26050,26050,0
|
|
20240904,131700,168725750,26050,26050,26050,26050,17
|
|
20240904,131600,168282900,26000,25950,26000,25950,3
|
|
20240904,131500,168204950,25900,25900,25900,25900,0
|
|
20240904,131400,168204950,25900,25900,25900,25900,0
|
|
20240904,131300,168204950,25900,25900,25900,25900,3
|
|
20240904,131200,168127250,25900,25900,25900,25900,0
|
|
20240904,131100,168127250,25900,25900,25900,25900,10
|
|
20240904,131000,167868250,25900,25900,25900,25900,0
|
|
20240904,130900,167868250,25900,25900,25900,25900,15
|
|
20240904,130800,167479750,25900,25900,25900,25900,0
|
|
20240904,130700,167479750,25900,25900,25900,25900,0
|
|
20240904,130600,167479750,25900,25900,25900,25900,0
|
|
20240904,130500,167479750,25900,25900,25900,25900,1
|
|
20240904,130400,167453850,25950,25900,25950,25900,3
|
|
20240904,130300,167376100,25900,25900,25900,25900,55
|
|
20240904,130200,165951600,26050,26050,26050,26050,0
|
|
20240904,130100,165951600,26050,26050,26050,26050,0
|
|
20240904,130000,165951600,26050,26050,26050,26050,0
|
|
20240904,125900,165951600,26050,26050,26050,26050,0
|
|
20240904,125800,165951600,26050,26050,26050,26050,1
|
|
20240904,125700,165925550,26050,26050,26050,26050,0
|
|
20240904,125600,165925550,26050,25900,26050,25900,6
|
|
20240904,125500,165769800,25900,25900,25900,25900,0
|
|
20240904,125400,165769800,25900,25900,25900,25900,200
|
|
20240904,125300,160589800,26050,26050,26050,26050,0
|
|
20240904,125200,160589800,26050,25950,26050,25950,4
|
|
20240904,125100,160485800,25900,25900,25900,25900,5
|
|
20240904,125000,160356300,25900,25900,25900,25900,4
|
|
20240904,124900,160252700,25950,25950,25950,25950,0
|
|
20240904,124800,160252700,25950,25950,25950,25950,0
|
|
20240904,124700,160252700,25950,25950,25950,25950,1
|
|
20240904,124600,160226750,25900,25900,25900,25900,2
|
|
20240904,124500,160174950,25950,25950,25950,25950,0
|
|
20240904,124400,160174950,25950,25950,25950,25950,0
|
|
20240904,124300,160174950,25950,25950,25950,25950,0
|
|
20240904,124200,160174950,25950,25950,25950,25900,100
|
|
20240904,124100,157580000,25950,25950,25950,25950,2
|
|
20240904,124000,157528100,26000,26000,26000,26000,0
|
|
20240904,123900,157528100,26000,26000,26000,26000,0
|
|
20240904,123800,157528100,26000,26000,26000,26000,0
|
|
20240904,123700,157528100,26000,26000,26000,26000,0
|
|
20240904,123600,157528100,26000,26000,26000,26000,19
|
|
20240904,123500,157034100,25950,25900,25950,25900,3
|
|
20240904,123400,156956300,25900,25900,25900,25900,0
|
|
20240904,123300,156956300,25900,25900,25900,25900,0
|
|
20240904,123200,156956300,25900,25900,25900,25900,2
|
|
20240904,123100,156904500,25900,25900,25900,25900,0
|
|
20240904,123000,156904500,25900,25900,25900,25900,0
|
|
20240904,122900,156904500,25900,25900,25900,25900,0
|
|
20240904,122800,156904500,25900,25900,25900,25900,2
|
|
20240904,122700,156852700,25900,25900,25900,25900,1
|
|
20240904,122600,156826800,25950,25950,25950,25950,0
|
|
20240904,122500,156826800,25950,25950,25950,25950,0
|
|
20240904,122400,156826800,25950,25950,25950,25950,0
|
|
20240904,122300,156826800,25950,25950,25950,25950,0
|
|
20240904,122200,156826800,25950,25950,25950,25950,1
|
|
20240904,122100,156800850,25900,25900,25900,25900,0
|
|
20240904,122000,156800850,25900,25900,25900,25900,0
|
|
20240904,121900,156800850,25900,25900,25900,25900,1
|
|
20240904,121800,156774950,25900,25900,25900,25900,2
|
|
20240904,121700,156723150,25900,25900,25900,25900,0
|
|
20240904,121600,156723150,25900,25900,25900,25900,0
|
|
20240904,121500,156723150,25900,25900,25900,25900,0
|
|
20240904,121400,156723150,25900,25900,25900,25900,3
|
|
20240904,121300,156645450,25900,25900,25900,25900,46
|
|
20240904,121200,155454050,25900,25900,25900,25900,1
|
|
20240904,121100,155428150,25900,25900,25900,25900,0
|
|
20240904,121000,155428150,25900,25900,25900,25900,0
|
|
20240904,120900,155428150,25900,25900,25900,25900,2
|
|
20240904,120800,155376350,25900,25900,25900,25900,0
|
|
20240904,120700,155376350,25900,25900,25900,25900,0
|
|
20240904,120600,155376350,25900,25900,25900,25900,0
|
|
20240904,120500,155376350,25900,25900,25900,25900,2
|
|
20240904,120400,155324550,25900,25900,25900,25900,1
|
|
20240904,120300,155298650,25900,25900,25900,25900,0
|
|
20240904,120200,155298650,25900,25900,25900,25900,0
|
|
20240904,120100,155298650,25900,25900,25900,25900,0
|
|
20240904,120000,155298650,25900,25900,25900,25900,2
|
|
20240904,115900,155246850,25900,25900,25900,25900,1
|
|
20240904,115800,155220950,25900,25900,25900,25900,1
|
|
20240904,115700,155195050,25900,25900,25900,25900,1
|
|
20240904,115600,155169150,25900,25900,25900,25900,4
|
|
20240904,115500,155065550,25900,25900,25900,25900,1
|
|
20240904,115400,155039650,25900,25900,25900,25900,1
|
|
20240904,115300,155013750,25900,25900,25900,25900,20
|
|
20240904,115200,154495750,25900,25900,25900,25900,2
|
|
20240904,115100,154443950,25900,25900,25900,25900,3
|
|
20240904,115000,154366250,25900,25900,25900,25900,1
|
|
20240904,114900,154340350,25950,25950,25950,25950,0
|
|
20240904,114800,154340350,25950,25950,25950,25950,1
|
|
20240904,114700,154314400,25950,25950,25950,25950,4
|
|
20240904,114600,154210600,25900,25900,25900,25900,1
|
|
20240904,114500,154184700,25900,25900,25900,25900,1
|
|
20240904,114400,154158800,25900,25900,25900,25900,1
|
|
20240904,114300,154132900,25900,25900,25900,25900,1
|
|
20240904,114200,154107000,25900,25900,25900,25900,3
|
|
20240904,114100,154029300,25900,25900,25900,25900,1
|
|
20240904,114000,154003400,25900,25900,25900,25900,2
|
|
20240904,113900,153951600,25900,25900,25900,25900,1
|
|
20240904,113800,153925700,25900,25900,25900,25900,1
|
|
20240904,113700,153899800,25900,25900,25900,25900,3
|
|
20240904,113600,153822100,25900,25900,25900,25900,2
|
|
20240904,113500,153770300,25900,25900,25900,25900,1
|
|
20240904,113400,153744400,25900,25900,25900,25900,1
|
|
20240904,113300,153718500,25900,25900,25900,25900,3
|
|
20240904,113200,153640800,25950,25900,25950,25900,2
|
|
20240904,113100,153588950,25950,25950,25950,25950,1
|
|
20240904,113000,153563000,25950,25950,25950,25950,2
|
|
20240904,112900,153511100,25950,25950,25950,25950,1
|
|
20240904,112800,153485150,25950,25950,25950,25950,2
|
|
20240904,112700,153433250,25950,25950,25950,25950,0
|
|
20240904,112600,153433250,25950,25950,25950,25950,0
|
|
20240904,112500,153433250,25950,25950,25950,25950,3
|
|
20240904,112400,153355400,25950,25950,25950,25950,4
|
|
20240904,112300,153251600,25950,25950,25950,25950,1
|
|
20240904,112200,153225650,26100,26100,26100,26100,0
|
|
20240904,112100,153225650,26100,26100,26100,26100,0
|
|
20240904,112000,153225650,26100,25950,26100,25950,6
|
|
20240904,111900,153069450,26050,26050,26050,26050,0
|
|
20240904,111800,153069450,26050,26050,26050,26050,0
|
|
20240904,111700,153069450,26050,25950,26050,25950,5
|
|
20240904,111600,152939450,25900,25900,25900,25900,0
|
|
20240904,111500,152939450,25900,25900,25900,25900,2
|
|
20240904,111400,152887650,26100,26100,26100,26100,0
|
|
20240904,111300,152887650,26100,26100,26100,26100,0
|
|
20240904,111200,152887650,26100,26100,26100,26100,0
|
|
20240904,111100,152887650,26100,26100,26100,26100,0
|
|
20240904,111000,152887650,26100,26100,26100,26100,0
|
|
20240904,110900,152887650,26100,26100,26100,26100,0
|
|
20240904,110800,152887650,26100,26100,26100,26100,0
|
|
20240904,110700,152887650,26100,26100,26100,26100,0
|
|
20240904,110600,152887650,26100,26100,26100,26100,0
|
|
20240904,110500,152887650,26100,25900,26100,25900,10
|
|
20240904,110400,152627900,25900,25900,25900,25900,0
|
|
20240904,110300,152627900,25900,25900,25900,25900,0
|
|
20240904,110200,152627900,25900,25900,25900,25900,0
|
|
20240904,110100,152627900,25900,25900,25900,25900,0
|
|
20240904,110000,152627900,25900,25900,25900,25900,0
|
|
20240904,105900,152627900,25900,25900,25900,25900,0
|
|
20240904,105800,152627900,25900,26050,26050,25900,400
|
|
20240904,105700,142241100,26050,26050,26050,26050,0
|
|
20240904,105600,142241100,26050,26100,26100,26050,4
|
|
20240904,105500,142136800,26050,26050,26050,26050,1
|
|
20240904,105400,142110750,26050,26050,26050,26050,0
|
|
20240904,105300,142110750,26050,26050,26050,26050,2
|
|
20240904,105200,142058650,26100,26100,26100,26100,0
|
|
20240904,105100,142058650,26100,26100,26100,26100,0
|
|
20240904,105000,142058650,26100,26100,26100,26100,1
|
|
20240904,104900,142032550,26100,26100,26100,26100,0
|
|
20240904,104800,142032550,26100,26100,26100,26100,0
|
|
20240904,104700,142032550,26100,26100,26100,26100,0
|
|
20240904,104600,142032550,26100,26100,26100,26100,0
|
|
20240904,104500,142032550,26100,26100,26100,26100,0
|
|
20240904,104400,142032550,26100,26100,26100,26100,0
|
|
20240904,104300,142032550,26100,26050,26100,26050,151
|
|
20240904,104200,138091550,25950,25950,25950,25950,0
|
|
20240904,104100,138091550,25950,25950,25950,25950,1
|
|
20240904,104000,138065600,25900,25900,25900,25900,0
|
|
20240904,103900,138065600,25900,25900,25900,25900,0
|
|
20240904,103800,138065600,25900,25900,25900,25900,2
|
|
20240904,103700,138013800,25950,25950,25950,25950,0
|
|
20240904,103600,138013800,25950,25950,25950,25950,0
|
|
20240904,103500,138013800,25950,25800,25950,25800,1270
|
|
20240904,103400,105137350,25750,25750,25750,25750,2
|
|
20240904,103300,105085850,25750,25750,25750,25750,0
|
|
20240904,103200,105085850,25750,25750,25750,25750,0
|
|
20240904,103100,105085850,25750,25750,25750,25750,0
|
|
20240904,103000,105085850,25750,25750,25750,25750,24
|
|
20240904,102900,104467850,25750,25800,25800,25750,3
|
|
20240904,102800,104390550,25800,25800,25800,25800,0
|
|
20240904,102700,104390550,25800,25800,25800,25800,0
|
|
20240904,102600,104390550,25800,25800,25800,25800,2
|
|
20240904,102500,104338950,25750,25750,25750,25750,0
|
|
20240904,102400,104338950,25750,25750,25750,25750,3
|
|
20240904,102300,104261700,25850,25850,25850,25850,0
|
|
20240904,102200,104261700,25850,25850,25850,25850,0
|
|
20240904,102100,104261700,25850,25850,25850,25850,0
|
|
20240904,102000,104261700,25850,25850,25850,25850,0
|
|
20240904,101900,104261700,25850,25850,25850,25850,0
|
|
20240904,101800,104261700,25850,25850,25850,25850,1
|
|
20240904,101700,104235850,25850,25850,25850,25850,2
|
|
20240904,101600,104184150,25800,25800,25800,25800,337
|
|
20240904,101500,95489550,25750,25800,25800,25750,18
|
|
20240904,101400,95025250,25750,25750,25750,25750,0
|
|
20240904,101300,95025250,25750,25750,25750,25750,0
|
|
20240904,101200,95025250,25750,25750,25750,25750,0
|
|
20240904,101100,95025250,25750,25750,25750,25750,3
|
|
20240904,101000,94948000,25750,25750,25750,25750,0
|
|
20240904,100900,94948000,25750,25750,25750,25750,0
|
|
20240904,100800,94948000,25750,25750,25750,25750,0
|
|
20240904,100700,94948000,25750,25750,25750,25750,0
|
|
20240904,100600,94948000,25750,25750,25750,25750,2
|
|
20240904,100500,94896500,25800,25800,25800,25800,1
|
|
20240904,100400,94870700,25800,25750,25800,25750,56
|
|
20240904,100300,93428550,25750,25750,25750,25750,5
|
|
20240904,100200,93299800,25750,25700,25750,25700,202
|
|
20240904,100100,88098400,25750,25750,25750,25750,0
|
|
20240904,100000,88098400,25750,25750,25750,25750,1
|
|
20240904,095900,88072650,25700,25700,25700,25700,0
|
|
20240904,095800,88072650,25700,25700,25700,25700,0
|
|
20240904,095700,88072650,25700,25700,25700,25700,5
|
|
20240904,095600,87944150,25750,25750,25750,25750,1
|
|
20240904,095500,87918400,25750,25750,25750,25750,40
|
|
20240904,095400,86888400,25750,25750,25750,25750,50
|
|
20240904,095300,85600900,25750,25750,25750,25750,0
|
|
20240904,095200,85600900,25750,25750,25750,25750,74
|
|
20240904,095100,83695400,25750,25750,25750,25750,0
|
|
20240904,095000,83695400,25750,25750,25750,25750,0
|
|
20240904,094900,83695400,25750,25750,25750,25750,0
|
|
20240904,094800,83695400,25750,25750,25750,25750,3
|
|
20240904,094700,83618150,25750,25750,25750,25750,0
|
|
20240904,094600,83618150,25750,25750,25750,25750,0
|
|
20240904,094500,83618150,25750,25750,25750,25750,0
|
|
20240904,094400,83618150,25750,25750,25750,25750,0
|
|
20240904,094300,83618150,25750,25800,25800,25750,342
|
|
20240904,094200,74794650,25800,25750,25800,25750,11
|
|
20240904,094100,74511350,25750,25750,25750,25750,0
|
|
20240904,094000,74511350,25750,25750,25750,25750,0
|
|
20240904,093900,74511350,25750,25800,25800,25750,4
|
|
20240904,093800,74408250,25750,25750,25750,25750,0
|
|
20240904,093700,74408250,25750,25750,25750,25750,0
|
|
20240904,093600,74408250,25750,25750,25750,25750,0
|
|
20240904,093500,74408250,25750,25750,25750,25750,50
|
|
20240904,093400,73120750,25750,25750,25750,25750,2
|
|
20240904,093300,73069250,25800,25800,25800,25800,100
|
|
20240904,093200,70489250,25750,25750,25750,25750,0
|
|
20240904,093100,70489250,25750,25750,25750,25750,60
|
|
20240904,093000,68944250,25750,25750,25750,25750,3
|
|
20240904,092900,68867000,25800,25750,25800,25750,209
|
|
20240904,092800,63479500,25750,25750,25750,25750,307
|
|
20240904,092700,55574250,25750,25850,25850,25750,386
|
|
20240904,092600,45615650,25850,25850,25850,25850,2
|
|
20240904,092500,45563950,25800,25800,25800,25800,2
|
|
20240904,092400,45512350,25850,25850,25850,25850,0
|
|
20240904,092300,45512350,25850,25850,25850,25850,119
|
|
20240904,092200,42436200,25900,25900,25900,25900,2
|
|
20240904,092100,42384400,25900,25900,25900,25900,0
|
|
20240904,092000,42384400,25900,25950,25950,25900,288
|
|
20240904,091900,34910900,25950,25950,25950,25950,0
|
|
20240904,091800,34910900,25950,25950,25950,25950,0
|
|
20240904,091700,34910900,25950,25950,25950,25950,0
|
|
20240904,091600,34910900,25950,25950,25950,25950,2
|
|
20240904,091500,34859000,26050,26050,26050,26050,0
|
|
20240904,091400,34859000,26050,25850,26050,25800,111
|
|
20240904,091300,31978800,25850,26100,26100,25850,52
|
|
20240904,091200,30631400,26150,26150,26150,26150,2
|
|
20240904,091100,30579100,26000,26050,26050,26000,200
|
|
20240904,091000,25378650,26000,26000,26000,26000,0
|
|
20240904,090900,25378650,26000,26000,26000,26000,0
|
|
20240904,090800,25378650,26000,26000,26000,26000,50
|
|
20240904,090700,24078650,26050,26050,26050,26050,100
|
|
20240904,090600,21473650,26200,26200,26200,26200,0
|
|
20240904,090500,21473650,26200,26150,26200,26150,71
|
|
20240904,090400,19615950,26050,26050,26050,26050,1
|
|
20240904,090300,19589900,26050,26000,26050,26000,9
|
|
20240904,090200,19355700,26000,26100,26100,26000,542
|
|
20240904,090100,5252000,26000,26000,26000,26000,0
|
|
20240904,090000,5252000,26000,26000,26000,26000,202
|