666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240906,200300,113200050,25750,25750,25750,25750,189
|
|
20240906,200200,113200050,25750,25750,25750,25750,0
|
|
20240906,200100,113200050,25750,25750,25750,25750,0
|
|
20240906,200000,113200050,25750,25750,25750,25750,0
|
|
20240906,195900,113200050,25750,25750,25750,25750,0
|
|
20240906,195800,113200050,25750,25750,25750,25750,0
|
|
20240906,195700,113200050,25750,25750,25750,25750,0
|
|
20240906,195600,113200050,25750,25750,25750,25750,0
|
|
20240906,195500,113200050,25750,25750,25750,25750,0
|
|
20240906,195400,113200050,25750,25750,25750,25750,0
|
|
20240906,195300,113200050,25750,25750,25750,25750,0
|
|
20240906,195200,113200050,25750,25750,25750,25750,0
|
|
20240906,195100,113200050,25750,25750,25750,25750,0
|
|
20240906,195000,113200050,25750,25750,25750,25750,0
|
|
20240906,194900,113200050,25750,25750,25750,25750,0
|
|
20240906,194800,113200050,25750,25750,25750,25750,0
|
|
20240906,194700,113200050,25750,25750,25750,25750,0
|
|
20240906,194600,113200050,25750,25750,25750,25750,0
|
|
20240906,194500,113200050,25750,25750,25750,25750,0
|
|
20240906,194400,113200050,25750,25750,25750,25750,0
|
|
20240906,194300,113200050,25750,25750,25750,25750,0
|
|
20240906,194200,113200050,25750,25750,25750,25750,0
|
|
20240906,194100,113200050,25750,25750,25750,25750,0
|
|
20240906,194000,113200050,25750,25750,25750,25750,0
|
|
20240906,193900,113200050,25750,25750,25750,25750,0
|
|
20240906,193800,113200050,25750,25750,25750,25750,0
|
|
20240906,193700,113200050,25750,25750,25750,25750,0
|
|
20240906,193600,113200050,25750,25750,25750,25750,0
|
|
20240906,193500,113200050,25750,25750,25750,25750,0
|
|
20240906,193400,113200050,25750,25750,25750,25750,0
|
|
20240906,193300,113200050,25750,25750,25750,25750,189
|
|
20240906,193200,113200050,25750,25750,25750,25750,0
|
|
20240906,193100,113200050,25750,25750,25750,25750,0
|
|
20240906,193000,113200050,25750,25750,25750,25750,0
|
|
20240906,192900,113200050,25750,25750,25750,25750,0
|
|
20240906,192800,113200050,25750,25750,25750,25750,0
|
|
20240906,192700,113200050,25750,25750,25750,25750,0
|
|
20240906,192600,113200050,25750,25750,25750,25750,0
|
|
20240906,192500,113200050,25750,25750,25750,25750,0
|
|
20240906,192400,113200050,25750,25750,25750,25750,0
|
|
20240906,192300,113200050,25750,25750,25750,25750,0
|
|
20240906,192200,113200050,25750,25750,25750,25750,0
|
|
20240906,192100,113200050,25750,25750,25750,25750,0
|
|
20240906,192000,113200050,25750,25750,25750,25750,0
|
|
20240906,191900,113200050,25750,25750,25750,25750,0
|
|
20240906,191800,113200050,25750,25750,25750,25750,0
|
|
20240906,191700,113200050,25750,25750,25750,25750,0
|
|
20240906,191600,113200050,25750,25750,25750,25750,0
|
|
20240906,191500,113200050,25750,25750,25750,25750,0
|
|
20240906,191400,113200050,25750,25750,25750,25750,0
|
|
20240906,191300,113200050,25750,25750,25750,25750,0
|
|
20240906,191200,113200050,25750,25750,25750,25750,0
|
|
20240906,191100,113200050,25750,25750,25750,25750,0
|
|
20240906,191000,113200050,25750,25750,25750,25750,0
|
|
20240906,190900,113200050,25750,25750,25750,25750,0
|
|
20240906,190800,113200050,25750,25750,25750,25750,0
|
|
20240906,190700,113200050,25750,25750,25750,25750,0
|
|
20240906,190600,113200050,25750,25750,25750,25750,0
|
|
20240906,190500,113200050,25750,25750,25750,25750,0
|
|
20240906,190400,113200050,25750,25750,25750,25750,0
|
|
20240906,190300,113200050,25750,25750,25750,25750,189
|
|
20240906,190200,113200050,25750,25750,25750,25750,0
|
|
20240906,190100,113200050,25750,25750,25750,25750,0
|
|
20240906,190000,113200050,25750,25750,25750,25750,0
|
|
20240906,185900,113200050,25750,25750,25750,25750,0
|
|
20240906,185800,113200050,25750,25750,25750,25750,0
|
|
20240906,185700,113200050,25750,25750,25750,25750,0
|
|
20240906,185600,113200050,25750,25750,25750,25750,0
|
|
20240906,185500,113200050,25750,25750,25750,25750,0
|
|
20240906,185400,113200050,25750,25750,25750,25750,0
|
|
20240906,185300,113200050,25750,25750,25750,25750,0
|
|
20240906,185200,113200050,25750,25750,25750,25750,0
|
|
20240906,185100,113200050,25750,25750,25750,25750,0
|
|
20240906,185000,113200050,25750,25750,25750,25750,0
|
|
20240906,184900,113200050,25750,25750,25750,25750,0
|
|
20240906,184800,113200050,25750,25750,25750,25750,0
|
|
20240906,184700,113200050,25750,25750,25750,25750,0
|
|
20240906,184600,113200050,25750,25750,25750,25750,0
|
|
20240906,184500,113200050,25750,25750,25750,25750,0
|
|
20240906,184400,113200050,25750,25750,25750,25750,0
|
|
20240906,184300,113200050,25750,25750,25750,25750,0
|
|
20240906,184200,113200050,25750,25750,25750,25750,0
|
|
20240906,184100,113200050,25750,25750,25750,25750,0
|
|
20240906,184000,113200050,25750,25750,25750,25750,0
|
|
20240906,183900,113200050,25750,25750,25750,25750,0
|
|
20240906,183800,113200050,25750,25750,25750,25750,0
|
|
20240906,183700,113200050,25750,25750,25750,25750,0
|
|
20240906,183600,113200050,25750,25750,25750,25750,0
|
|
20240906,183500,113200050,25750,25750,25750,25750,0
|
|
20240906,183400,113200050,25750,25750,25750,25750,0
|
|
20240906,183300,113200050,25750,25750,25750,25750,189
|
|
20240906,183200,113200050,25750,25750,25750,25750,0
|
|
20240906,183100,113200050,25750,25750,25750,25750,0
|
|
20240906,183000,113200050,25750,25750,25750,25750,0
|
|
20240906,182900,113200050,25750,25750,25750,25750,0
|
|
20240906,182800,113200050,25750,25750,25750,25750,0
|
|
20240906,182700,113200050,25750,25750,25750,25750,0
|
|
20240906,182600,113200050,25750,25750,25750,25750,0
|
|
20240906,182500,113200050,25750,25750,25750,25750,0
|
|
20240906,182400,113200050,25750,25750,25750,25750,0
|
|
20240906,182300,113200050,25750,25750,25750,25750,0
|
|
20240906,182200,113200050,25750,25750,25750,25750,0
|
|
20240906,182100,113200050,25750,25750,25750,25750,0
|
|
20240906,182000,113200050,25750,25750,25750,25750,0
|
|
20240906,181900,113200050,25750,25750,25750,25750,0
|
|
20240906,181800,113200050,25750,25750,25750,25750,0
|
|
20240906,181700,113200050,25750,25750,25750,25750,0
|
|
20240906,181600,113200050,25750,25750,25750,25750,0
|
|
20240906,181500,113200050,25750,25750,25750,25750,0
|
|
20240906,181400,113200050,25750,25750,25750,25750,0
|
|
20240906,181300,113200050,25750,25750,25750,25750,0
|
|
20240906,181200,113200050,25750,25750,25750,25750,0
|
|
20240906,181100,113200050,25750,25750,25750,25750,0
|
|
20240906,181000,113200050,25750,25750,25750,25750,0
|
|
20240906,180900,113200050,25750,25750,25750,25750,0
|
|
20240906,180800,113200050,25750,25750,25750,25750,0
|
|
20240906,180700,113200050,25750,25750,25750,25750,0
|
|
20240906,180600,113200050,25750,25750,25750,25750,0
|
|
20240906,180500,113200050,25750,25750,25750,25750,0
|
|
20240906,180400,113200050,25750,25750,25750,25750,0
|
|
20240906,180300,113200050,25750,25750,25750,25750,189
|
|
20240906,180200,113200050,25750,25750,25750,25750,0
|
|
20240906,180100,113200050,25750,25750,25750,25750,0
|
|
20240906,180000,113200050,25750,25750,25750,25750,0
|
|
20240906,175900,113200050,25750,25750,25750,25750,0
|
|
20240906,175800,113200050,25750,25750,25750,25750,0
|
|
20240906,175700,113200050,25750,25750,25750,25750,0
|
|
20240906,175600,113200050,25750,25750,25750,25750,0
|
|
20240906,175500,113200050,25750,25750,25750,25750,0
|
|
20240906,175400,113200050,25750,25750,25750,25750,0
|
|
20240906,175300,113200050,25750,25750,25750,25750,0
|
|
20240906,175200,113200050,25750,25750,25750,25750,0
|
|
20240906,175100,113200050,25750,25750,25750,25750,0
|
|
20240906,175000,113200050,25750,25750,25750,25750,0
|
|
20240906,174900,113200050,25750,25750,25750,25750,0
|
|
20240906,174800,113200050,25750,25750,25750,25750,0
|
|
20240906,174700,113200050,25750,25750,25750,25750,0
|
|
20240906,174600,113200050,25750,25750,25750,25750,0
|
|
20240906,174500,113200050,25750,25750,25750,25750,0
|
|
20240906,174400,113200050,25750,25750,25750,25750,0
|
|
20240906,174300,113200050,25750,25750,25750,25750,0
|
|
20240906,174200,113200050,25750,25750,25750,25750,0
|
|
20240906,174100,113200050,25750,25750,25750,25750,0
|
|
20240906,174000,113200050,25750,25750,25750,25750,0
|
|
20240906,173900,113200050,25750,25750,25750,25750,0
|
|
20240906,173800,113200050,25750,25750,25750,25750,0
|
|
20240906,173700,113200050,25750,25750,25750,25750,0
|
|
20240906,173600,113200050,25750,25750,25750,25750,0
|
|
20240906,173500,113200050,25750,25750,25750,25750,0
|
|
20240906,173400,113200050,25750,25750,25750,25750,0
|
|
20240906,173300,113200050,25750,25750,25750,25750,189
|
|
20240906,173200,113200050,25750,25750,25750,25750,0
|
|
20240906,173100,113200050,25750,25750,25750,25750,0
|
|
20240906,173000,113200050,25750,25750,25750,25750,0
|
|
20240906,172900,113200050,25750,25750,25750,25750,0
|
|
20240906,172800,113200050,25750,25750,25750,25750,0
|
|
20240906,172700,113200050,25750,25750,25750,25750,0
|
|
20240906,172600,113200050,25750,25750,25750,25750,0
|
|
20240906,172500,113200050,25750,25750,25750,25750,0
|
|
20240906,172400,113200050,25750,25750,25750,25750,0
|
|
20240906,172300,113200050,25750,25750,25750,25750,0
|
|
20240906,172200,113200050,25750,25750,25750,25750,0
|
|
20240906,172100,113200050,25750,25750,25750,25750,0
|
|
20240906,172000,113200050,25750,25750,25750,25750,0
|
|
20240906,171900,113200050,25750,25750,25750,25750,0
|
|
20240906,171800,113200050,25750,25750,25750,25750,0
|
|
20240906,171700,113200050,25750,25750,25750,25750,0
|
|
20240906,171600,113200050,25750,25750,25750,25750,0
|
|
20240906,171500,113200050,25750,25750,25750,25750,0
|
|
20240906,171400,113200050,25750,25750,25750,25750,0
|
|
20240906,171300,113200050,25750,25750,25750,25750,0
|
|
20240906,171200,113200050,25750,25750,25750,25750,0
|
|
20240906,171100,113200050,25750,25750,25750,25750,0
|
|
20240906,171000,113200050,25750,25750,25750,25750,0
|
|
20240906,170900,113200050,25750,25750,25750,25750,0
|
|
20240906,170800,113200050,25750,25750,25750,25750,0
|
|
20240906,170700,113200050,25750,25750,25750,25750,0
|
|
20240906,170600,113200050,25750,25750,25750,25750,0
|
|
20240906,170500,113200050,25750,25750,25750,25750,0
|
|
20240906,170400,113200050,25750,25750,25750,25750,0
|
|
20240906,170300,113200050,25750,25750,25750,25750,189
|
|
20240906,170200,113200050,25750,25750,25750,25750,0
|
|
20240906,170100,113200050,25750,25750,25750,25750,0
|
|
20240906,170000,113200050,25750,25750,25750,25750,0
|
|
20240906,165900,113200050,25750,25750,25750,25750,0
|
|
20240906,165800,113200050,25750,25750,25750,25750,0
|
|
20240906,165700,113200050,25750,25750,25750,25750,0
|
|
20240906,165600,113200050,25750,25750,25750,25750,0
|
|
20240906,165500,113200050,25750,25750,25750,25750,0
|
|
20240906,165400,113200050,25750,25750,25750,25750,0
|
|
20240906,165300,113200050,25750,25750,25750,25750,0
|
|
20240906,165200,113200050,25750,25750,25750,25750,0
|
|
20240906,165100,113200050,25750,25750,25750,25750,0
|
|
20240906,165000,113200050,25750,25750,25750,25750,0
|
|
20240906,164900,113200050,25750,25750,25750,25750,0
|
|
20240906,164800,113200050,25750,25750,25750,25750,0
|
|
20240906,164700,113200050,25750,25750,25750,25750,0
|
|
20240906,164600,113200050,25750,25750,25750,25750,0
|
|
20240906,164500,113200050,25750,25750,25750,25750,0
|
|
20240906,164400,113200050,25750,25750,25750,25750,0
|
|
20240906,164300,113200050,25750,25750,25750,25750,0
|
|
20240906,164200,113200050,25750,25750,25750,25750,0
|
|
20240906,164100,113200050,25750,25750,25750,25750,0
|
|
20240906,164000,113200050,25750,25750,25750,25750,0
|
|
20240906,163900,113200050,25750,25750,25750,25750,0
|
|
20240906,163800,113200050,25750,25750,25750,25750,0
|
|
20240906,163700,113200050,25750,25750,25750,25750,0
|
|
20240906,163600,113200050,25750,25750,25750,25750,0
|
|
20240906,163500,113200050,25750,25750,25750,25750,0
|
|
20240906,163400,113200050,25750,25750,25750,25750,0
|
|
20240906,163300,113200050,25750,25750,25750,25750,189
|
|
20240906,163200,113200050,25750,25750,25750,25750,0
|
|
20240906,163100,113200050,25750,25750,25750,25750,0
|
|
20240906,163000,113200050,25750,25750,25750,25750,0
|
|
20240906,162900,113200050,25750,25750,25750,25750,0
|
|
20240906,162800,113200050,25750,25750,25750,25750,0
|
|
20240906,162700,113200050,25750,25750,25750,25750,0
|
|
20240906,162600,113200050,25750,25750,25750,25750,0
|
|
20240906,162500,113200050,25750,25750,25750,25750,0
|
|
20240906,162400,113200050,25750,25750,25750,25750,0
|
|
20240906,162300,113200050,25750,25750,25750,25750,0
|
|
20240906,162200,113200050,25750,25750,25750,25750,0
|
|
20240906,162100,113200050,25750,25750,25750,25750,0
|
|
20240906,162000,113200050,25750,25750,25750,25750,0
|
|
20240906,161900,113200050,25750,25750,25750,25750,0
|
|
20240906,161800,113200050,25750,25750,25750,25750,0
|
|
20240906,161700,113200050,25750,25750,25750,25750,0
|
|
20240906,161600,113200050,25750,25750,25750,25750,0
|
|
20240906,161500,113200050,25750,25750,25750,25750,0
|
|
20240906,161400,113200050,25750,25750,25750,25750,0
|
|
20240906,161300,113200050,25750,25750,25750,25750,0
|
|
20240906,161200,113200050,25750,25750,25750,25750,0
|
|
20240906,161100,113200050,25750,25750,25750,25750,0
|
|
20240906,161000,113200050,25750,25750,25750,25750,0
|
|
20240906,160900,113200050,25750,25750,25750,25750,0
|
|
20240906,160800,113200050,25750,25750,25750,25750,0
|
|
20240906,160700,113200050,25750,25750,25750,25750,0
|
|
20240906,160600,113200050,25750,25750,25750,25750,0
|
|
20240906,160500,113200050,25750,25750,25750,25750,0
|
|
20240906,160400,113200050,25750,25750,25750,25750,0
|
|
20240906,160300,113200050,25750,25750,25750,25750,189
|
|
20240906,160200,113200050,25750,25750,25750,25750,0
|
|
20240906,160100,113200050,25750,25750,25750,25750,0
|
|
20240906,160000,113200050,25750,25750,25750,25750,0
|
|
20240906,155900,113200050,25750,25750,25750,25750,0
|
|
20240906,155800,113200050,25750,25750,25750,25750,0
|
|
20240906,155700,113200050,25750,25750,25750,25750,0
|
|
20240906,155600,113200050,25750,25750,25750,25750,0
|
|
20240906,155500,113200050,25750,25750,25750,25750,0
|
|
20240906,155400,113200050,25750,25750,25750,25750,0
|
|
20240906,155300,113200050,25750,25750,25750,25750,0
|
|
20240906,155200,113200050,25750,25750,25750,25750,0
|
|
20240906,155100,113200050,25750,25750,25750,25750,0
|
|
20240906,155000,113200050,25750,25750,25750,25750,0
|
|
20240906,154900,113200050,25750,25750,25750,25750,0
|
|
20240906,154800,113200050,25750,25750,25750,25750,0
|
|
20240906,154700,113200050,25750,25750,25750,25750,0
|
|
20240906,154600,113200050,25750,25750,25750,25750,0
|
|
20240906,154500,113200050,25750,25750,25750,25750,0
|
|
20240906,154400,113200050,25750,25750,25750,25750,0
|
|
20240906,154300,113200050,25750,25750,25750,25750,0
|
|
20240906,154200,113200050,25750,25750,25750,25750,0
|
|
20240906,154100,113200050,25750,25750,25750,25750,0
|
|
20240906,154000,113200050,25750,25750,25750,25750,0
|
|
20240906,153900,113200050,25750,25750,25750,25750,0
|
|
20240906,153800,113200050,25750,25750,25750,25750,0
|
|
20240906,153700,113200050,25750,25750,25750,25750,0
|
|
20240906,153600,113200050,25750,25750,25750,25750,0
|
|
20240906,153500,113200050,25750,25750,25750,25750,0
|
|
20240906,153400,113200050,25750,25750,25750,25750,0
|
|
20240906,153300,113200050,25750,25750,25750,25750,189
|
|
20240906,153200,113200050,25750,25750,25750,25750,0
|
|
20240906,153100,113200050,25750,25750,25750,25750,0
|
|
20240906,153000,113200050,25750,25750,25750,25750,189
|
|
20240906,152900,108333300,25650,25650,25650,25650,0
|
|
20240906,152800,108333300,25650,25650,25650,25650,0
|
|
20240906,152700,108333300,25650,25650,25650,25650,0
|
|
20240906,152600,108333300,25650,25650,25650,25650,0
|
|
20240906,152500,108333300,25650,25650,25650,25650,0
|
|
20240906,152400,108333300,25650,25650,25650,25650,0
|
|
20240906,152300,108333300,25650,25650,25650,25650,0
|
|
20240906,152200,108333300,25650,25650,25650,25650,0
|
|
20240906,152100,108333300,25650,25650,25650,25650,0
|
|
20240906,152000,108333300,25650,25650,25650,25650,0
|
|
20240906,151900,108333300,25650,25600,25650,25600,26
|
|
20240906,151800,107666500,25650,25650,25650,25650,5
|
|
20240906,151700,107538250,25650,25650,25650,25650,3
|
|
20240906,151600,107461300,25600,25600,25600,25600,0
|
|
20240906,151500,107461300,25600,25600,25600,25600,0
|
|
20240906,151400,107461300,25600,25600,25600,25600,2
|
|
20240906,151300,107410100,25600,25650,25650,25600,301
|
|
20240906,151200,99704050,25700,25700,25700,25700,2
|
|
20240906,151100,99652650,25700,25700,25700,25700,1
|
|
20240906,151000,99626950,25750,25750,25750,25750,0
|
|
20240906,150900,99626950,25750,25750,25750,25750,0
|
|
20240906,150800,99626950,25750,25750,25750,25750,0
|
|
20240906,150700,99626950,25750,25750,25750,25750,0
|
|
20240906,150600,99626950,25750,25750,25750,25750,2
|
|
20240906,150500,99575450,25600,25600,25600,25600,0
|
|
20240906,150400,99575450,25600,25600,25600,25600,0
|
|
20240906,150300,99575450,25600,25600,25600,25600,0
|
|
20240906,150200,99575450,25600,25600,25600,25600,0
|
|
20240906,150100,99575450,25600,25600,25600,25600,0
|
|
20240906,150000,99575450,25600,25600,25600,25600,0
|
|
20240906,145900,99575450,25600,25600,25600,25600,0
|
|
20240906,145800,99575450,25600,25600,25600,25600,0
|
|
20240906,145700,99575450,25600,25600,25600,25600,0
|
|
20240906,145600,99575450,25600,25600,25600,25600,0
|
|
20240906,145500,99575450,25600,25600,25600,25600,0
|
|
20240906,145400,99575450,25600,25600,25600,25600,0
|
|
20240906,145300,99575450,25600,25600,25600,25600,0
|
|
20240906,145200,99575450,25600,25600,25600,25600,0
|
|
20240906,145100,99575450,25600,25600,25600,25600,0
|
|
20240906,145000,99575450,25600,25600,25600,25600,0
|
|
20240906,144900,99575450,25600,25600,25600,25600,0
|
|
20240906,144800,99575450,25600,25600,25600,25600,0
|
|
20240906,144700,99575450,25600,25600,25600,25600,0
|
|
20240906,144600,99575450,25600,25600,25600,25600,0
|
|
20240906,144500,99575450,25600,25600,25600,25600,0
|
|
20240906,144400,99575450,25600,25600,25600,25600,0
|
|
20240906,144300,99575450,25600,25600,25600,25600,38
|
|
20240906,144200,98602650,25650,25650,25650,25650,0
|
|
20240906,144100,98602650,25650,25650,25650,25650,0
|
|
20240906,144000,98602650,25650,25650,25650,25650,74
|
|
20240906,143900,96704550,25600,25600,25600,25600,0
|
|
20240906,143800,96704550,25600,25600,25600,25600,0
|
|
20240906,143700,96704550,25600,25600,25600,25600,0
|
|
20240906,143600,96704550,25600,25600,25600,25600,0
|
|
20240906,143500,96704550,25600,25600,25600,25600,0
|
|
20240906,143400,96704550,25600,25600,25600,25600,0
|
|
20240906,143300,96704550,25600,25600,25600,25600,0
|
|
20240906,143200,96704550,25600,25600,25600,25600,0
|
|
20240906,143100,96704550,25600,25600,25600,25600,0
|
|
20240906,143000,96704550,25600,25600,25600,25600,0
|
|
20240906,142900,96704550,25600,25600,25600,25600,1
|
|
20240906,142800,96678950,25650,25650,25650,25650,1
|
|
20240906,142700,96653300,25700,25700,25700,25700,0
|
|
20240906,142600,96653300,25700,25700,25700,25700,0
|
|
20240906,142500,96653300,25700,25700,25700,25700,0
|
|
20240906,142400,96653300,25700,25700,25700,25700,0
|
|
20240906,142300,96653300,25700,25700,25700,25700,100
|
|
20240906,142200,94083300,25700,25700,25700,25700,0
|
|
20240906,142100,94083300,25700,25700,25700,25700,100
|
|
20240906,142000,91513300,25700,25700,25700,25700,0
|
|
20240906,141900,91513300,25700,25700,25700,25700,20
|
|
20240906,141800,90999300,25700,25700,25700,25700,55
|
|
20240906,141700,89585800,25750,25750,25750,25750,0
|
|
20240906,141600,89585800,25750,25750,25750,25750,0
|
|
20240906,141500,89585800,25750,25750,25750,25750,0
|
|
20240906,141400,89585800,25750,25750,25750,25750,1
|
|
20240906,141300,89560050,25600,25600,25600,25600,0
|
|
20240906,141200,89560050,25600,25600,25600,25600,0
|
|
20240906,141100,89560050,25600,25600,25600,25600,0
|
|
20240906,141000,89560050,25600,25600,25600,25600,0
|
|
20240906,140900,89560050,25600,25600,25600,25600,0
|
|
20240906,140800,89560050,25600,25600,25600,25600,0
|
|
20240906,140700,89560050,25600,25600,25600,25600,0
|
|
20240906,140600,89560050,25600,25600,25600,25600,7
|
|
20240906,140500,89380850,25700,25700,25700,25700,0
|
|
20240906,140400,89380850,25700,25700,25700,25700,0
|
|
20240906,140300,89380850,25700,25700,25700,25700,0
|
|
20240906,140200,89380850,25700,25700,25700,25700,0
|
|
20240906,140100,89380850,25700,25700,25700,25700,0
|
|
20240906,140000,89380850,25700,25700,25700,25700,0
|
|
20240906,135900,89380850,25700,25700,25700,25700,0
|
|
20240906,135800,89380850,25700,25700,25700,25700,2
|
|
20240906,135700,89329450,25750,25750,25750,25750,50
|
|
20240906,135600,88041950,25750,25750,25750,25750,0
|
|
20240906,135500,88041950,25750,25750,25750,25750,0
|
|
20240906,135400,88041950,25750,25750,25750,25750,0
|
|
20240906,135300,88041950,25750,25750,25750,25750,0
|
|
20240906,135200,88041950,25750,25750,25750,25750,0
|
|
20240906,135100,88041950,25750,25750,25750,25750,0
|
|
20240906,135000,88041950,25750,25750,25750,25750,0
|
|
20240906,134900,88041950,25750,25750,25750,25750,0
|
|
20240906,134800,88041950,25750,25750,25750,25750,0
|
|
20240906,134700,88041950,25750,25750,25750,25750,0
|
|
20240906,134600,88041950,25750,25750,25750,25750,0
|
|
20240906,134500,88041950,25750,25750,25750,25750,0
|
|
20240906,134400,88041950,25750,25750,25750,25750,0
|
|
20240906,134300,88041950,25750,25750,25750,25750,0
|
|
20240906,134200,88041950,25750,25750,25750,25750,0
|
|
20240906,134100,88041950,25750,25700,25750,25700,5
|
|
20240906,134000,87913350,25550,25550,25550,25550,0
|
|
20240906,133900,87913350,25550,25550,25550,25550,0
|
|
20240906,133800,87913350,25550,25550,25550,25550,0
|
|
20240906,133700,87913350,25550,25550,25550,25550,0
|
|
20240906,133600,87913350,25550,25550,25550,25550,0
|
|
20240906,133500,87913350,25550,25600,25600,25550,97
|
|
20240906,133400,85432600,25700,25700,25700,25700,0
|
|
20240906,133300,85432600,25700,25700,25700,25700,0
|
|
20240906,133200,85432600,25700,25700,25700,25700,0
|
|
20240906,133100,85432600,25700,25700,25700,25700,0
|
|
20240906,133000,85432600,25700,25700,25700,25700,0
|
|
20240906,132900,85432600,25700,25700,25700,25700,0
|
|
20240906,132800,85432600,25700,25700,25700,25700,0
|
|
20240906,132700,85432600,25700,25700,25700,25700,0
|
|
20240906,132600,85432600,25700,25700,25700,25700,0
|
|
20240906,132500,85432600,25700,25700,25700,25700,0
|
|
20240906,132400,85432600,25700,25700,25700,25700,21
|
|
20240906,132300,84892900,25650,25650,25650,25650,0
|
|
20240906,132200,84892900,25650,25650,25650,25650,0
|
|
20240906,132100,84892900,25650,25650,25650,25650,0
|
|
20240906,132000,84892900,25650,25650,25650,25600,269
|
|
20240906,131900,78001750,25850,25850,25850,25850,0
|
|
20240906,131800,78001750,25850,25850,25850,25850,0
|
|
20240906,131700,78001750,25850,25850,25850,25850,0
|
|
20240906,131600,78001750,25850,25850,25850,25850,0
|
|
20240906,131500,78001750,25850,25850,25850,25850,0
|
|
20240906,131400,78001750,25850,25850,25850,25850,0
|
|
20240906,131300,78001750,25850,25850,25850,25850,2
|
|
20240906,131200,77950050,25600,25600,25600,25600,0
|
|
20240906,131100,77950050,25600,25600,25600,25600,0
|
|
20240906,131000,77950050,25600,25600,25600,25600,0
|
|
20240906,130900,77950050,25600,25600,25600,25600,7
|
|
20240906,130800,77770850,25600,25650,25650,25600,101
|
|
20240906,130700,75185100,25800,25800,25800,25800,0
|
|
20240906,130600,75185100,25800,25800,25800,25800,20
|
|
20240906,130500,74669100,25800,25800,25800,25800,0
|
|
20240906,130400,74669100,25800,25800,25800,25800,0
|
|
20240906,130300,74669100,25800,25800,25800,25800,0
|
|
20240906,130200,74669100,25800,25800,25800,25800,0
|
|
20240906,130100,74669100,25800,25800,25800,25800,0
|
|
20240906,130000,74669100,25800,25800,25800,25800,0
|
|
20240906,125900,74669100,25800,25800,25800,25800,0
|
|
20240906,125800,74669100,25800,25800,25800,25800,0
|
|
20240906,125700,74669100,25800,25800,25800,25800,0
|
|
20240906,125600,74669100,25800,25800,25800,25800,0
|
|
20240906,125500,74669100,25800,25800,25800,25800,0
|
|
20240906,125400,74669100,25800,25800,25800,25800,0
|
|
20240906,125300,74669100,25800,25800,25800,25800,3
|
|
20240906,125200,74591700,25700,25700,25700,25700,0
|
|
20240906,125100,74591700,25700,25700,25700,25700,0
|
|
20240906,125000,74591700,25700,25700,25700,25700,0
|
|
20240906,124900,74591700,25700,25700,25700,25700,0
|
|
20240906,124800,74591700,25700,25700,25700,25700,0
|
|
20240906,124700,74591700,25700,25700,25700,25700,0
|
|
20240906,124600,74591700,25700,25700,25700,25700,0
|
|
20240906,124500,74591700,25700,25700,25700,25700,0
|
|
20240906,124400,74591700,25700,25700,25700,25700,0
|
|
20240906,124300,74591700,25700,25700,25700,25700,48
|
|
20240906,124200,73358100,25800,25800,25800,25800,0
|
|
20240906,124100,73358100,25800,25800,25800,25800,0
|
|
20240906,124000,73358100,25800,25800,25800,25800,40
|
|
20240906,123900,72326100,25800,25800,25800,25800,0
|
|
20240906,123800,72326100,25800,25800,25800,25800,1
|
|
20240906,123700,72300300,25750,25750,25750,25750,0
|
|
20240906,123600,72300300,25750,25750,25750,25750,0
|
|
20240906,123500,72300300,25750,25750,25750,25750,0
|
|
20240906,123400,72300300,25750,25750,25750,25750,0
|
|
20240906,123300,72300300,25750,25750,25750,25750,12
|
|
20240906,123200,71991300,25850,25850,25850,25850,0
|
|
20240906,123100,71991300,25850,25850,25850,25850,0
|
|
20240906,123000,71991300,25850,25850,25850,25850,0
|
|
20240906,122900,71991300,25850,25850,25850,25850,0
|
|
20240906,122800,71991300,25850,25850,25850,25850,0
|
|
20240906,122700,71991300,25850,25850,25850,25850,0
|
|
20240906,122600,71991300,25850,25850,25850,25850,0
|
|
20240906,122500,71991300,25850,25850,25850,25850,0
|
|
20240906,122400,71991300,25850,25850,25850,25850,0
|
|
20240906,122300,71991300,25850,25850,25850,25850,0
|
|
20240906,122200,71991300,25850,25850,25850,25850,0
|
|
20240906,122100,71991300,25850,25850,25850,25850,0
|
|
20240906,122000,71991300,25850,25850,25850,25850,0
|
|
20240906,121900,71991300,25850,25850,25850,25850,0
|
|
20240906,121800,71991300,25850,25850,25850,25850,0
|
|
20240906,121700,71991300,25850,25850,25850,25850,0
|
|
20240906,121600,71991300,25850,25850,25850,25850,0
|
|
20240906,121500,71991300,25850,25850,25850,25850,0
|
|
20240906,121400,71991300,25850,25850,25850,25850,0
|
|
20240906,121300,71991300,25850,25600,25850,25600,42
|
|
20240906,121200,70915600,25850,25850,25850,25850,0
|
|
20240906,121100,70915600,25850,25850,25850,25850,0
|
|
20240906,121000,70915600,25850,25850,25850,25850,0
|
|
20240906,120900,70915600,25850,25850,25850,25850,0
|
|
20240906,120800,70915600,25850,25850,25850,25850,0
|
|
20240906,120700,70915600,25850,25850,25850,25850,0
|
|
20240906,120600,70915600,25850,25850,25850,25850,0
|
|
20240906,120500,70915600,25850,25850,25850,25850,0
|
|
20240906,120400,70915600,25850,25850,25850,25850,0
|
|
20240906,120300,70915600,25850,25850,25850,25850,0
|
|
20240906,120200,70915600,25850,25850,25850,25850,0
|
|
20240906,120100,70915600,25850,25700,25850,25700,275
|
|
20240906,120000,63816500,25700,25700,25700,25700,0
|
|
20240906,115900,63816500,25700,25600,25700,25600,7
|
|
20240906,115800,63636800,25600,25600,25600,25600,1
|
|
20240906,115700,63611200,25600,25600,25600,25600,2
|
|
20240906,115600,63560000,25600,25600,25600,25600,51
|
|
20240906,115500,62254400,25600,25600,25600,25600,1
|
|
20240906,115400,62228800,25550,25550,25550,25550,2
|
|
20240906,115300,62177700,25550,25550,25550,25550,1
|
|
20240906,115200,62152150,25550,25550,25550,25550,2
|
|
20240906,115100,62101050,25550,25550,25550,25550,1
|
|
20240906,115000,62075500,25550,25650,25800,25550,35
|
|
20240906,114900,61177200,25550,25550,25550,25550,40
|
|
20240906,114800,60155200,25550,25550,25550,25550,3
|
|
20240906,114700,60078550,25550,25550,25550,25550,1
|
|
20240906,114600,60053000,25550,25550,25550,25550,1
|
|
20240906,114500,60027450,25550,25550,25550,25550,2
|
|
20240906,114400,59976350,25550,25550,25550,25550,1
|
|
20240906,114300,59950800,25550,25550,25550,25550,2
|
|
20240906,114200,59899700,25550,25550,25550,25550,1
|
|
20240906,114100,59874150,25550,25550,25550,25550,1
|
|
20240906,114000,59848600,25550,25550,25550,25550,2
|
|
20240906,113900,59797500,25550,25550,25550,25550,1
|
|
20240906,113800,59771950,25550,25550,25550,25550,2
|
|
20240906,113700,59720850,25550,25550,25550,25550,9
|
|
20240906,113600,59490900,25600,25600,25600,25600,59
|
|
20240906,113500,57980500,25600,25600,25600,25600,2
|
|
20240906,113400,57929300,25600,25600,25600,25600,1
|
|
20240906,113300,57903700,25600,25600,25600,25600,6
|
|
20240906,113200,57750100,25600,25600,25600,25600,1
|
|
20240906,113100,57724500,25600,25600,25600,25600,1
|
|
20240906,113000,57698900,25600,25600,25600,25600,2
|
|
20240906,112900,57647700,25600,25600,25600,25600,31
|
|
20240906,112800,56854100,25600,25600,25600,25600,10
|
|
20240906,112700,56598100,25600,25600,25600,25600,1
|
|
20240906,112600,56572500,25600,25600,25600,25600,1
|
|
20240906,112500,56546900,25650,25650,25650,25650,1
|
|
20240906,112400,56521250,25650,25700,25700,25650,90
|
|
20240906,112300,54209900,25700,25700,25700,25700,2
|
|
20240906,112200,54158500,25650,25650,25650,25650,1
|
|
20240906,112100,54132850,25650,25650,25650,25650,1
|
|
20240906,112000,54107200,25750,25750,25750,25750,0
|
|
20240906,111900,54107200,25750,25750,25750,25750,0
|
|
20240906,111800,54107200,25750,25750,25750,25750,0
|
|
20240906,111700,54107200,25750,25750,25750,25750,0
|
|
20240906,111600,54107200,25750,25750,25750,25750,0
|
|
20240906,111500,54107200,25750,25750,25750,25750,0
|
|
20240906,111400,54107200,25750,25750,25750,25750,1
|
|
20240906,111300,54081450,25750,25700,25750,25700,3
|
|
20240906,111200,54004300,25650,25650,25650,25650,0
|
|
20240906,111100,54004300,25650,25650,25650,25650,0
|
|
20240906,111000,54004300,25650,25650,25650,25650,0
|
|
20240906,110900,54004300,25650,25650,25650,25650,0
|
|
20240906,110800,54004300,25650,25650,25650,25650,0
|
|
20240906,110700,54004300,25650,25650,25650,25650,0
|
|
20240906,110600,54004300,25650,25650,25650,25650,3
|
|
20240906,110500,53927350,25700,25700,25700,25700,1
|
|
20240906,110400,53901650,25750,25750,25750,25750,0
|
|
20240906,110300,53901650,25750,25750,25750,25750,0
|
|
20240906,110200,53901650,25750,25750,25750,25750,0
|
|
20240906,110100,53901650,25750,25750,25750,25750,0
|
|
20240906,110000,53901650,25750,25700,25750,25700,4
|
|
20240906,105900,53798700,25600,25600,25600,25600,0
|
|
20240906,105800,53798700,25600,25600,25600,25600,0
|
|
20240906,105700,53798700,25600,25600,25600,25600,0
|
|
20240906,105600,53798700,25600,25600,25600,25600,0
|
|
20240906,105500,53798700,25600,25650,25650,25600,36
|
|
20240906,105400,52876400,25700,25700,25700,25700,0
|
|
20240906,105300,52876400,25700,25700,25700,25700,54
|
|
20240906,105200,51488600,25700,25700,25700,25700,10
|
|
20240906,105100,51231600,25650,25650,25650,25650,2
|
|
20240906,105000,51180300,25650,25650,25650,25650,13
|
|
20240906,104900,50846850,25600,25600,25600,25600,0
|
|
20240906,104800,50846850,25600,25600,25600,25600,0
|
|
20240906,104700,50846850,25600,25600,25600,25600,0
|
|
20240906,104600,50846850,25600,25600,25600,25600,0
|
|
20240906,104500,50846850,25600,25600,25600,25600,0
|
|
20240906,104400,50846850,25600,25600,25600,25600,2
|
|
20240906,104300,50795650,25600,25600,25600,25600,0
|
|
20240906,104200,50795650,25600,25600,25600,25600,0
|
|
20240906,104100,50795650,25600,25600,25600,25600,0
|
|
20240906,104000,50795650,25600,25600,25600,25600,0
|
|
20240906,103900,50795650,25600,25600,25600,25600,0
|
|
20240906,103800,50795650,25600,25600,25600,25600,0
|
|
20240906,103700,50795650,25600,25600,25600,25600,0
|
|
20240906,103600,50795650,25600,25600,25600,25600,0
|
|
20240906,103500,50795650,25600,25600,25600,25600,0
|
|
20240906,103400,50795650,25600,25600,25600,25600,0
|
|
20240906,103300,50795650,25600,25600,25600,25600,0
|
|
20240906,103200,50795650,25600,25600,25600,25600,2
|
|
20240906,103100,50744450,25600,25600,25600,25600,0
|
|
20240906,103000,50744450,25600,25600,25600,25600,0
|
|
20240906,102900,50744450,25600,25600,25600,25600,0
|
|
20240906,102800,50744450,25600,25600,25600,25600,8
|
|
20240906,102700,50539650,25600,25600,25600,25600,0
|
|
20240906,102600,50539650,25600,25600,25600,25600,0
|
|
20240906,102500,50539650,25600,25600,25600,25600,0
|
|
20240906,102400,50539650,25600,25600,25600,25600,0
|
|
20240906,102300,50539650,25600,25600,25600,25600,0
|
|
20240906,102200,50539650,25600,25600,25600,25600,0
|
|
20240906,102100,50539650,25600,25600,25600,25600,2
|
|
20240906,102000,50488450,25650,25650,25650,25650,0
|
|
20240906,101900,50488450,25650,25650,25650,25650,0
|
|
20240906,101800,50488450,25650,25650,25650,25650,0
|
|
20240906,101700,50488450,25650,25650,25650,25650,0
|
|
20240906,101600,50488450,25650,25650,25650,25650,3
|
|
20240906,101500,50411500,25600,25600,25600,25600,0
|
|
20240906,101400,50411500,25600,25600,25600,25600,0
|
|
20240906,101300,50411500,25600,25600,25600,25600,0
|
|
20240906,101200,50411500,25600,25600,25600,25600,0
|
|
20240906,101100,50411500,25600,25600,25600,25600,0
|
|
20240906,101000,50411500,25600,25600,25600,25600,10
|
|
20240906,100900,50155500,25750,25750,25750,25750,0
|
|
20240906,100800,50155500,25750,25750,25750,25750,0
|
|
20240906,100700,50155500,25750,25750,25750,25750,0
|
|
20240906,100600,50155500,25750,25750,25750,25750,0
|
|
20240906,100500,50155500,25750,25750,25750,25750,0
|
|
20240906,100400,50155500,25750,25750,25750,25750,0
|
|
20240906,100300,50155500,25750,25750,25750,25750,0
|
|
20240906,100200,50155500,25750,25750,25750,25750,0
|
|
20240906,100100,50155500,25750,25750,25750,25750,0
|
|
20240906,100000,50155500,25750,25750,25750,25750,30
|
|
20240906,095900,49383000,25750,25600,25750,25550,55
|
|
20240906,095800,47975000,25600,25600,25600,25600,0
|
|
20240906,095700,47975000,25600,25650,25650,25600,116
|
|
20240906,095600,45004750,25800,25750,25800,25750,55
|
|
20240906,095500,43585900,25600,25600,25600,25600,0
|
|
20240906,095400,43585900,25600,25600,25600,25600,0
|
|
20240906,095300,43585900,25600,25600,25600,25600,0
|
|
20240906,095200,43585900,25600,25650,25650,25600,13
|
|
20240906,095100,43252500,25650,25650,25650,25650,0
|
|
20240906,095000,43252500,25650,25650,25650,25650,0
|
|
20240906,094900,43252500,25650,25650,25650,25650,8
|
|
20240906,094800,43047300,25700,25700,25700,25500,526
|
|
20240906,094700,29602000,25750,25750,25750,25750,0
|
|
20240906,094600,29602000,25750,25750,25750,25750,0
|
|
20240906,094500,29602000,25750,25750,25750,25750,0
|
|
20240906,094400,29602000,25750,25750,25750,25750,9
|
|
20240906,094300,29370250,25750,25750,25750,25750,0
|
|
20240906,094200,29370250,25750,25750,25750,25750,1
|
|
20240906,094100,29344500,25800,25800,25800,25800,0
|
|
20240906,094000,29344500,25800,25800,25800,25800,0
|
|
20240906,093900,29344500,25800,25800,25800,25800,206
|
|
20240906,093800,24029700,25750,25750,25750,25750,8
|
|
20240906,093700,23823700,25800,25850,25850,25800,241
|
|
20240906,093600,17605750,25900,25900,25900,25900,51
|
|
20240906,093500,16284850,25950,25950,25950,25950,0
|
|
20240906,093400,16284850,25950,25950,25950,25950,0
|
|
20240906,093300,16284850,25950,25950,25950,25950,0
|
|
20240906,093200,16284850,25950,25950,25950,25950,18
|
|
20240906,093100,15817750,26150,26150,26150,26150,0
|
|
20240906,093000,15817750,26150,26150,26150,26150,0
|
|
20240906,092900,15817750,26150,26150,26150,26150,0
|
|
20240906,092800,15817750,26150,26000,26150,26000,204
|
|
20240906,092700,10506250,26000,26000,26000,26000,205
|
|
20240906,092600,5176250,26000,26000,26000,26000,0
|
|
20240906,092500,5176250,26000,26000,26000,26000,0
|
|
20240906,092400,5176250,26000,26000,26000,26000,0
|
|
20240906,092300,5176250,26000,26000,26000,26000,0
|
|
20240906,092200,5176250,26000,26000,26000,26000,0
|
|
20240906,092100,5176250,26000,26000,26000,26000,0
|
|
20240906,092000,5176250,26000,26000,26000,26000,0
|
|
20240906,091900,5176250,26000,26000,26000,26000,0
|
|
20240906,091800,5176250,26000,26000,26000,26000,0
|
|
20240906,091700,5176250,26000,26000,26000,26000,0
|
|
20240906,091600,5176250,26000,26050,26050,26000,20
|
|
20240906,091500,4656200,26150,26150,26150,26150,0
|
|
20240906,091400,4656200,26150,26150,26150,26150,11
|
|
20240906,091300,4368550,26150,26150,26150,26150,0
|
|
20240906,091200,4368550,26150,26150,26150,26150,0
|
|
20240906,091100,4368550,26150,26150,26150,26150,0
|
|
20240906,091000,4368550,26150,26150,26150,26150,0
|
|
20240906,090900,4368550,26150,26150,26150,26150,20
|
|
20240906,090800,3845550,26150,26150,26150,26150,30
|
|
20240906,090700,3061050,26100,26100,26100,26100,0
|
|
20240906,090600,3061050,26100,26350,26350,26100,95
|
|
20240906,090500,577800,26100,26100,26100,26100,10
|
|
20240906,090400,316800,26400,26400,26400,26400,0
|
|
20240906,090300,316800,26400,26400,26400,26400,0
|
|
20240906,090200,316800,26400,26400,26400,26400,0
|
|
20240906,090100,316800,26400,26400,26400,26400,0
|
|
20240906,090000,316800,26400,26400,26400,26400,12
|