666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240909,200300,128928200,25600,25600,25600,25600,15
|
|
20240909,200200,128928200,25600,25600,25600,25600,0
|
|
20240909,200100,128928200,25600,25600,25600,25600,0
|
|
20240909,200000,128928200,25600,25600,25600,25600,0
|
|
20240909,195900,128928200,25600,25600,25600,25600,0
|
|
20240909,195800,128928200,25600,25600,25600,25600,0
|
|
20240909,195700,128928200,25600,25600,25600,25600,0
|
|
20240909,195600,128928200,25600,25600,25600,25600,0
|
|
20240909,195500,128928200,25600,25600,25600,25600,0
|
|
20240909,195400,128928200,25600,25600,25600,25600,0
|
|
20240909,195300,128928200,25600,25600,25600,25600,0
|
|
20240909,195200,128928200,25600,25600,25600,25600,0
|
|
20240909,195100,128928200,25600,25600,25600,25600,0
|
|
20240909,195000,128928200,25600,25600,25600,25600,0
|
|
20240909,194900,128928200,25600,25600,25600,25600,0
|
|
20240909,194800,128928200,25600,25600,25600,25600,0
|
|
20240909,194700,128928200,25600,25600,25600,25600,0
|
|
20240909,194600,128928200,25600,25600,25600,25600,0
|
|
20240909,194500,128928200,25600,25600,25600,25600,0
|
|
20240909,194400,128928200,25600,25600,25600,25600,0
|
|
20240909,194300,128928200,25600,25600,25600,25600,0
|
|
20240909,194200,128928200,25600,25600,25600,25600,0
|
|
20240909,194100,128928200,25600,25600,25600,25600,0
|
|
20240909,194000,128928200,25600,25600,25600,25600,0
|
|
20240909,193900,128928200,25600,25600,25600,25600,0
|
|
20240909,193800,128928200,25600,25600,25600,25600,0
|
|
20240909,193700,128928200,25600,25600,25600,25600,0
|
|
20240909,193600,128928200,25600,25600,25600,25600,0
|
|
20240909,193500,128928200,25600,25600,25600,25600,0
|
|
20240909,193400,128928200,25600,25600,25600,25600,0
|
|
20240909,193300,128928200,25600,25600,25600,25600,15
|
|
20240909,193200,128928200,25600,25600,25600,25600,0
|
|
20240909,193100,128928200,25600,25600,25600,25600,0
|
|
20240909,193000,128928200,25600,25600,25600,25600,0
|
|
20240909,192900,128928200,25600,25600,25600,25600,0
|
|
20240909,192800,128928200,25600,25600,25600,25600,0
|
|
20240909,192700,128928200,25600,25600,25600,25600,0
|
|
20240909,192600,128928200,25600,25600,25600,25600,0
|
|
20240909,192500,128928200,25600,25600,25600,25600,0
|
|
20240909,192400,128928200,25600,25600,25600,25600,0
|
|
20240909,192300,128928200,25600,25600,25600,25600,0
|
|
20240909,192200,128928200,25600,25600,25600,25600,0
|
|
20240909,192100,128928200,25600,25600,25600,25600,0
|
|
20240909,192000,128928200,25600,25600,25600,25600,0
|
|
20240909,191900,128928200,25600,25600,25600,25600,0
|
|
20240909,191800,128928200,25600,25600,25600,25600,0
|
|
20240909,191700,128928200,25600,25600,25600,25600,0
|
|
20240909,191600,128928200,25600,25600,25600,25600,0
|
|
20240909,191500,128928200,25600,25600,25600,25600,0
|
|
20240909,191400,128928200,25600,25600,25600,25600,0
|
|
20240909,191300,128928200,25600,25600,25600,25600,0
|
|
20240909,191200,128928200,25600,25600,25600,25600,0
|
|
20240909,191100,128928200,25600,25600,25600,25600,0
|
|
20240909,191000,128928200,25600,25600,25600,25600,0
|
|
20240909,190900,128928200,25600,25600,25600,25600,0
|
|
20240909,190800,128928200,25600,25600,25600,25600,0
|
|
20240909,190700,128928200,25600,25600,25600,25600,0
|
|
20240909,190600,128928200,25600,25600,25600,25600,0
|
|
20240909,190500,128928200,25600,25600,25600,25600,0
|
|
20240909,190400,128928200,25600,25600,25600,25600,0
|
|
20240909,190300,128928200,25600,25600,25600,25600,15
|
|
20240909,190200,128928200,25600,25600,25600,25600,0
|
|
20240909,190100,128928200,25600,25600,25600,25600,0
|
|
20240909,190000,128928200,25600,25600,25600,25600,0
|
|
20240909,185900,128928200,25600,25600,25600,25600,0
|
|
20240909,185800,128928200,25600,25600,25600,25600,0
|
|
20240909,185700,128928200,25600,25600,25600,25600,0
|
|
20240909,185600,128928200,25600,25600,25600,25600,0
|
|
20240909,185500,128928200,25600,25600,25600,25600,0
|
|
20240909,185400,128928200,25600,25600,25600,25600,0
|
|
20240909,185300,128928200,25600,25600,25600,25600,0
|
|
20240909,185200,128928200,25600,25600,25600,25600,0
|
|
20240909,185100,128928200,25600,25600,25600,25600,0
|
|
20240909,185000,128928200,25600,25600,25600,25600,0
|
|
20240909,184900,128928200,25600,25600,25600,25600,0
|
|
20240909,184800,128928200,25600,25600,25600,25600,0
|
|
20240909,184700,128928200,25600,25600,25600,25600,0
|
|
20240909,184600,128928200,25600,25600,25600,25600,0
|
|
20240909,184500,128928200,25600,25600,25600,25600,0
|
|
20240909,184400,128928200,25600,25600,25600,25600,0
|
|
20240909,184300,128928200,25600,25600,25600,25600,0
|
|
20240909,184200,128928200,25600,25600,25600,25600,0
|
|
20240909,184100,128928200,25600,25600,25600,25600,0
|
|
20240909,184000,128928200,25600,25600,25600,25600,0
|
|
20240909,183900,128928200,25600,25600,25600,25600,0
|
|
20240909,183800,128928200,25600,25600,25600,25600,0
|
|
20240909,183700,128928200,25600,25600,25600,25600,0
|
|
20240909,183600,128928200,25600,25600,25600,25600,0
|
|
20240909,183500,128928200,25600,25600,25600,25600,0
|
|
20240909,183400,128928200,25600,25600,25600,25600,0
|
|
20240909,183300,128928200,25600,25600,25600,25600,15
|
|
20240909,183200,128928200,25600,25600,25600,25600,0
|
|
20240909,183100,128928200,25600,25600,25600,25600,0
|
|
20240909,183000,128928200,25600,25600,25600,25600,0
|
|
20240909,182900,128928200,25600,25600,25600,25600,0
|
|
20240909,182800,128928200,25600,25600,25600,25600,0
|
|
20240909,182700,128928200,25600,25600,25600,25600,0
|
|
20240909,182600,128928200,25600,25600,25600,25600,0
|
|
20240909,182500,128928200,25600,25600,25600,25600,0
|
|
20240909,182400,128928200,25600,25600,25600,25600,0
|
|
20240909,182300,128928200,25600,25600,25600,25600,0
|
|
20240909,182200,128928200,25600,25600,25600,25600,0
|
|
20240909,182100,128928200,25600,25600,25600,25600,0
|
|
20240909,182000,128928200,25600,25600,25600,25600,0
|
|
20240909,181900,128928200,25600,25600,25600,25600,0
|
|
20240909,181800,128928200,25600,25600,25600,25600,0
|
|
20240909,181700,128928200,25600,25600,25600,25600,0
|
|
20240909,181600,128928200,25600,25600,25600,25600,0
|
|
20240909,181500,128928200,25600,25600,25600,25600,0
|
|
20240909,181400,128928200,25600,25600,25600,25600,0
|
|
20240909,181300,128928200,25600,25600,25600,25600,0
|
|
20240909,181200,128928200,25600,25600,25600,25600,0
|
|
20240909,181100,128928200,25600,25600,25600,25600,0
|
|
20240909,181000,128928200,25600,25600,25600,25600,0
|
|
20240909,180900,128928200,25600,25600,25600,25600,0
|
|
20240909,180800,128928200,25600,25600,25600,25600,0
|
|
20240909,180700,128928200,25600,25600,25600,25600,0
|
|
20240909,180600,128928200,25600,25600,25600,25600,0
|
|
20240909,180500,128928200,25600,25600,25600,25600,0
|
|
20240909,180400,128928200,25600,25600,25600,25600,0
|
|
20240909,180300,128928200,25600,25600,25600,25600,15
|
|
20240909,180200,128928200,25600,25600,25600,25600,0
|
|
20240909,180100,128928200,25600,25600,25600,25600,0
|
|
20240909,180000,128928200,25600,25600,25600,25600,0
|
|
20240909,175900,128928200,25600,25600,25600,25600,0
|
|
20240909,175800,128928200,25600,25600,25600,25600,0
|
|
20240909,175700,128928200,25600,25600,25600,25600,0
|
|
20240909,175600,128928200,25600,25600,25600,25600,0
|
|
20240909,175500,128928200,25600,25600,25600,25600,0
|
|
20240909,175400,128928200,25600,25600,25600,25600,0
|
|
20240909,175300,128928200,25600,25600,25600,25600,0
|
|
20240909,175200,128928200,25600,25600,25600,25600,0
|
|
20240909,175100,128928200,25600,25600,25600,25600,0
|
|
20240909,175000,128928200,25600,25600,25600,25600,0
|
|
20240909,174900,128928200,25600,25600,25600,25600,0
|
|
20240909,174800,128928200,25600,25600,25600,25600,0
|
|
20240909,174700,128928200,25600,25600,25600,25600,0
|
|
20240909,174600,128928200,25600,25600,25600,25600,0
|
|
20240909,174500,128928200,25600,25600,25600,25600,0
|
|
20240909,174400,128928200,25600,25600,25600,25600,0
|
|
20240909,174300,128928200,25600,25600,25600,25600,0
|
|
20240909,174200,128928200,25600,25600,25600,25600,0
|
|
20240909,174100,128928200,25600,25600,25600,25600,0
|
|
20240909,174000,128928200,25600,25600,25600,25600,0
|
|
20240909,173900,128928200,25600,25600,25600,25600,0
|
|
20240909,173800,128928200,25600,25600,25600,25600,0
|
|
20240909,173700,128928200,25600,25600,25600,25600,0
|
|
20240909,173600,128928200,25600,25600,25600,25600,0
|
|
20240909,173500,128928200,25600,25600,25600,25600,0
|
|
20240909,173400,128928200,25600,25600,25600,25600,0
|
|
20240909,173300,128928200,25600,25600,25600,25600,15
|
|
20240909,173200,128928200,25600,25600,25600,25600,0
|
|
20240909,173100,128928200,25600,25600,25600,25600,0
|
|
20240909,173000,128928200,25600,25600,25600,25600,0
|
|
20240909,172900,128928200,25600,25600,25600,25600,0
|
|
20240909,172800,128928200,25600,25600,25600,25600,0
|
|
20240909,172700,128928200,25600,25600,25600,25600,0
|
|
20240909,172600,128928200,25600,25600,25600,25600,0
|
|
20240909,172500,128928200,25600,25600,25600,25600,0
|
|
20240909,172400,128928200,25600,25600,25600,25600,0
|
|
20240909,172300,128928200,25600,25600,25600,25600,0
|
|
20240909,172200,128928200,25600,25600,25600,25600,0
|
|
20240909,172100,128928200,25600,25600,25600,25600,0
|
|
20240909,172000,128928200,25600,25600,25600,25600,0
|
|
20240909,171900,128928200,25600,25600,25600,25600,0
|
|
20240909,171800,128928200,25600,25600,25600,25600,0
|
|
20240909,171700,128928200,25600,25600,25600,25600,0
|
|
20240909,171600,128928200,25600,25600,25600,25600,0
|
|
20240909,171500,128928200,25600,25600,25600,25600,0
|
|
20240909,171400,128928200,25600,25600,25600,25600,0
|
|
20240909,171300,128928200,25600,25600,25600,25600,0
|
|
20240909,171200,128928200,25600,25600,25600,25600,0
|
|
20240909,171100,128928200,25600,25600,25600,25600,0
|
|
20240909,171000,128928200,25600,25600,25600,25600,0
|
|
20240909,170900,128928200,25600,25600,25600,25600,0
|
|
20240909,170800,128928200,25600,25600,25600,25600,0
|
|
20240909,170700,128928200,25600,25600,25600,25600,0
|
|
20240909,170600,128928200,25600,25600,25600,25600,0
|
|
20240909,170500,128928200,25600,25600,25600,25600,0
|
|
20240909,170400,128928200,25600,25600,25600,25600,0
|
|
20240909,170300,128928200,25600,25600,25600,25600,15
|
|
20240909,170200,128928200,25600,25600,25600,25600,0
|
|
20240909,170100,128928200,25600,25600,25600,25600,0
|
|
20240909,170000,128928200,25600,25600,25600,25600,0
|
|
20240909,165900,128928200,25600,25600,25600,25600,0
|
|
20240909,165800,128928200,25600,25600,25600,25600,0
|
|
20240909,165700,128928200,25600,25600,25600,25600,0
|
|
20240909,165600,128928200,25600,25600,25600,25600,0
|
|
20240909,165500,128928200,25600,25600,25600,25600,0
|
|
20240909,165400,128928200,25600,25600,25600,25600,0
|
|
20240909,165300,128928200,25600,25600,25600,25600,0
|
|
20240909,165200,128928200,25600,25600,25600,25600,0
|
|
20240909,165100,128928200,25600,25600,25600,25600,0
|
|
20240909,165000,128928200,25600,25600,25600,25600,0
|
|
20240909,164900,128928200,25600,25600,25600,25600,0
|
|
20240909,164800,128928200,25600,25600,25600,25600,0
|
|
20240909,164700,128928200,25600,25600,25600,25600,0
|
|
20240909,164600,128928200,25600,25600,25600,25600,0
|
|
20240909,164500,128928200,25600,25600,25600,25600,0
|
|
20240909,164400,128928200,25600,25600,25600,25600,0
|
|
20240909,164300,128928200,25600,25600,25600,25600,0
|
|
20240909,164200,128928200,25600,25600,25600,25600,0
|
|
20240909,164100,128928200,25600,25600,25600,25600,0
|
|
20240909,164000,128928200,25600,25600,25600,25600,0
|
|
20240909,163900,128928200,25600,25600,25600,25600,0
|
|
20240909,163800,128928200,25600,25600,25600,25600,0
|
|
20240909,163700,128928200,25600,25600,25600,25600,0
|
|
20240909,163600,128928200,25600,25600,25600,25600,0
|
|
20240909,163500,128928200,25600,25600,25600,25600,0
|
|
20240909,163400,128928200,25600,25600,25600,25600,0
|
|
20240909,163300,128928200,25600,25600,25600,25600,15
|
|
20240909,163200,128928200,25600,25600,25600,25600,0
|
|
20240909,163100,128928200,25600,25600,25600,25600,0
|
|
20240909,163000,128928200,25600,25600,25600,25600,0
|
|
20240909,162900,128928200,25600,25600,25600,25600,0
|
|
20240909,162800,128928200,25600,25600,25600,25600,0
|
|
20240909,162700,128928200,25600,25600,25600,25600,0
|
|
20240909,162600,128928200,25600,25600,25600,25600,0
|
|
20240909,162500,128928200,25600,25600,25600,25600,0
|
|
20240909,162400,128928200,25600,25600,25600,25600,0
|
|
20240909,162300,128928200,25600,25600,25600,25600,0
|
|
20240909,162200,128928200,25600,25600,25600,25600,0
|
|
20240909,162100,128928200,25600,25600,25600,25600,0
|
|
20240909,162000,128928200,25600,25600,25600,25600,0
|
|
20240909,161900,128928200,25600,25600,25600,25600,0
|
|
20240909,161800,128928200,25600,25600,25600,25600,0
|
|
20240909,161700,128928200,25600,25600,25600,25600,0
|
|
20240909,161600,128928200,25600,25600,25600,25600,0
|
|
20240909,161500,128928200,25600,25600,25600,25600,0
|
|
20240909,161400,128928200,25600,25600,25600,25600,0
|
|
20240909,161300,128928200,25600,25600,25600,25600,0
|
|
20240909,161200,128928200,25600,25600,25600,25600,0
|
|
20240909,161100,128928200,25600,25600,25600,25600,0
|
|
20240909,161000,128928200,25600,25600,25600,25600,0
|
|
20240909,160900,128928200,25600,25600,25600,25600,0
|
|
20240909,160800,128928200,25600,25600,25600,25600,0
|
|
20240909,160700,128928200,25600,25600,25600,25600,0
|
|
20240909,160600,128928200,25600,25600,25600,25600,0
|
|
20240909,160500,128928200,25600,25600,25600,25600,0
|
|
20240909,160400,128928200,25600,25600,25600,25600,0
|
|
20240909,160300,128928200,25600,25600,25600,25600,15
|
|
20240909,160200,128928200,25600,25600,25600,25600,0
|
|
20240909,160100,128928200,25600,25600,25600,25600,0
|
|
20240909,160000,128928200,25600,25600,25600,25600,0
|
|
20240909,155900,128928200,25600,25600,25600,25600,0
|
|
20240909,155800,128928200,25600,25600,25600,25600,0
|
|
20240909,155700,128928200,25600,25600,25600,25600,0
|
|
20240909,155600,128928200,25600,25600,25600,25600,0
|
|
20240909,155500,128928200,25600,25600,25600,25600,0
|
|
20240909,155400,128928200,25600,25600,25600,25600,0
|
|
20240909,155300,128928200,25600,25600,25600,25600,0
|
|
20240909,155200,128928200,25600,25600,25600,25600,0
|
|
20240909,155100,128928200,25600,25600,25600,25600,0
|
|
20240909,155000,128928200,25600,25600,25600,25600,0
|
|
20240909,154900,128928200,25600,25600,25600,25600,0
|
|
20240909,154800,128928200,25600,25600,25600,25600,0
|
|
20240909,154700,128928200,25600,25600,25600,25600,0
|
|
20240909,154600,128928200,25600,25600,25600,25600,0
|
|
20240909,154500,128928200,25600,25600,25600,25600,0
|
|
20240909,154400,128928200,25600,25600,25600,25600,0
|
|
20240909,154300,128928200,25600,25600,25600,25600,0
|
|
20240909,154200,128928200,25600,25600,25600,25600,0
|
|
20240909,154100,128928200,25600,25600,25600,25600,0
|
|
20240909,154000,128928200,25600,25600,25600,25600,0
|
|
20240909,153900,128928200,25600,25600,25600,25600,0
|
|
20240909,153800,128928200,25600,25600,25600,25600,0
|
|
20240909,153700,128928200,25600,25600,25600,25600,0
|
|
20240909,153600,128928200,25600,25600,25600,25600,0
|
|
20240909,153500,128928200,25600,25600,25600,25600,0
|
|
20240909,153400,128928200,25600,25600,25600,25600,0
|
|
20240909,153300,128928200,25600,25600,25600,25600,15
|
|
20240909,153200,128928200,25600,25600,25600,25600,0
|
|
20240909,153100,128928200,25600,25600,25600,25600,0
|
|
20240909,153000,128928200,25600,25600,25600,25600,15
|
|
20240909,152900,128544200,25600,25600,25600,25600,0
|
|
20240909,152800,128544200,25600,25600,25600,25600,0
|
|
20240909,152700,128544200,25600,25600,25600,25600,0
|
|
20240909,152600,128544200,25600,25600,25600,25600,0
|
|
20240909,152500,128544200,25600,25600,25600,25600,0
|
|
20240909,152400,128544200,25600,25600,25600,25600,0
|
|
20240909,152300,128544200,25600,25600,25600,25600,0
|
|
20240909,152200,128544200,25600,25600,25600,25600,0
|
|
20240909,152100,128544200,25600,25600,25600,25600,0
|
|
20240909,152000,128544200,25600,25600,25600,25600,0
|
|
20240909,151900,128544200,25600,25600,25600,25600,2
|
|
20240909,151800,128493000,25600,25600,25600,25600,2
|
|
20240909,151700,128441800,25650,25550,25650,25550,2
|
|
20240909,151600,128390600,25550,25550,25550,25550,1
|
|
20240909,151500,128365050,25550,25550,25550,25550,3
|
|
20240909,151400,128288400,25550,25550,25550,25550,3
|
|
20240909,151300,128211750,25550,25550,25550,25550,1
|
|
20240909,151200,128186200,25550,25550,25550,25550,0
|
|
20240909,151100,128186200,25550,25550,25550,25550,1
|
|
20240909,151000,128160650,25550,25550,25550,25550,0
|
|
20240909,150900,128160650,25550,25550,25550,25550,0
|
|
20240909,150800,128160650,25550,25550,25550,25550,1
|
|
20240909,150700,128135100,25550,25550,25550,25550,0
|
|
20240909,150600,128135100,25550,25550,25650,25550,5
|
|
20240909,150500,128007250,25550,25550,25550,25550,0
|
|
20240909,150400,128007250,25550,25650,25650,25550,2
|
|
20240909,150300,127956050,25550,25550,25550,25550,0
|
|
20240909,150200,127956050,25550,25550,25550,25550,1
|
|
20240909,150100,127930500,25550,25550,25550,25550,0
|
|
20240909,150000,127930500,25550,25550,25550,25550,0
|
|
20240909,145900,127930500,25550,25550,25550,25550,1
|
|
20240909,145800,127904950,25550,25550,25550,25550,0
|
|
20240909,145700,127904950,25550,25550,25550,25550,30
|
|
20240909,145600,127138450,25550,25550,25550,25550,0
|
|
20240909,145500,127138450,25550,25650,25650,25550,2
|
|
20240909,145400,127087250,25550,25550,25550,25550,0
|
|
20240909,145300,127087250,25550,25550,25550,25550,1
|
|
20240909,145200,127061700,25550,25550,25550,25550,0
|
|
20240909,145100,127061700,25550,25550,25550,25550,1
|
|
20240909,145000,127036150,25550,25550,25550,25550,0
|
|
20240909,144900,127036150,25550,25550,25550,25550,0
|
|
20240909,144800,127036150,25550,25550,25550,25550,1
|
|
20240909,144700,127010600,25650,25650,25650,25650,50
|
|
20240909,144600,125728100,25550,25550,25550,25550,1
|
|
20240909,144500,125702550,25550,25550,25550,25550,0
|
|
20240909,144400,125702550,25550,25550,25550,25550,1
|
|
20240909,144300,125677000,25550,25550,25550,25550,0
|
|
20240909,144200,125677000,25550,25550,25550,25550,1
|
|
20240909,144100,125651450,25600,25600,25600,25600,0
|
|
20240909,144000,125651450,25600,25600,25600,25600,1
|
|
20240909,143900,125625850,25550,25550,25550,25550,1
|
|
20240909,143800,125600300,25550,25550,25550,25550,0
|
|
20240909,143700,125600300,25550,25550,25550,25550,1
|
|
20240909,143600,125574750,25550,25550,25550,25550,0
|
|
20240909,143500,125574750,25550,25550,25550,25550,1
|
|
20240909,143400,125549200,25550,25550,25550,25550,0
|
|
20240909,143300,125549200,25550,25550,25550,25550,1
|
|
20240909,143200,125523650,25550,25550,25550,25550,0
|
|
20240909,143100,125523650,25550,25550,25550,25550,0
|
|
20240909,143000,125523650,25550,25600,25600,25550,27
|
|
20240909,142900,124833250,25550,25550,25550,25550,0
|
|
20240909,142800,124833250,25550,25550,25550,25550,1
|
|
20240909,142700,124807700,25550,25550,25550,25550,0
|
|
20240909,142600,124807700,25550,25550,25550,25550,1
|
|
20240909,142500,124782150,25550,25550,25550,25550,0
|
|
20240909,142400,124782150,25550,25550,25550,25550,51
|
|
20240909,142300,123479100,25550,25550,25550,25550,0
|
|
20240909,142200,123479100,25550,25550,25550,25550,1
|
|
20240909,142100,123453550,25550,25550,25550,25550,0
|
|
20240909,142000,123453550,25550,25550,25550,25550,0
|
|
20240909,141900,123453550,25550,25550,25550,25550,2
|
|
20240909,141800,123402450,25550,25550,25550,25550,0
|
|
20240909,141700,123402450,25550,25600,25600,25500,49
|
|
20240909,141600,122148350,25600,25550,25600,25550,30
|
|
20240909,141500,121380450,25600,25500,25600,25500,2
|
|
20240909,141400,121329350,25500,25500,25500,25500,0
|
|
20240909,141300,121329350,25500,25500,25500,25500,1
|
|
20240909,141200,121303850,25500,25500,25500,25500,0
|
|
20240909,141100,121303850,25500,25500,25500,25500,0
|
|
20240909,141000,121303850,25500,25500,25500,25500,1
|
|
20240909,140900,121278350,25600,25500,25600,25500,2
|
|
20240909,140800,121227250,25500,25500,25500,25500,1
|
|
20240909,140700,121201750,25500,25500,25500,25500,0
|
|
20240909,140600,121201750,25500,25500,25500,25500,1
|
|
20240909,140500,121176250,25500,25500,25500,25500,0
|
|
20240909,140400,121176250,25500,25500,25500,25500,1
|
|
20240909,140300,121150750,25500,25500,25500,25500,0
|
|
20240909,140200,121150750,25500,25500,25500,25500,0
|
|
20240909,140100,121150750,25500,25500,25500,25500,1
|
|
20240909,140000,121125250,25500,25500,25500,25500,0
|
|
20240909,135900,121125250,25500,25500,25500,25500,1
|
|
20240909,135800,121099750,25500,25500,25500,25500,0
|
|
20240909,135700,121099750,25500,25500,25500,25500,1
|
|
20240909,135600,121074250,25500,25500,25500,25500,0
|
|
20240909,135500,121074250,25500,25500,25500,25500,1
|
|
20240909,135400,121048750,25500,25500,25500,25500,0
|
|
20240909,135300,121048750,25500,25500,25500,25500,1
|
|
20240909,135200,121023250,25700,25700,25700,25700,0
|
|
20240909,135100,121023250,25700,25500,25700,25500,17
|
|
20240909,135000,120589400,25500,25500,25500,25500,1
|
|
20240909,134900,120563900,25500,25500,25500,25500,0
|
|
20240909,134800,120563900,25500,25500,25500,25500,6
|
|
20240909,134700,120410900,25500,25500,25500,25500,0
|
|
20240909,134600,120410900,25500,25500,25500,25500,1
|
|
20240909,134500,120385400,25500,25500,25500,25500,0
|
|
20240909,134400,120385400,25500,25500,25500,25500,1
|
|
20240909,134300,120359900,25500,25500,25500,25500,0
|
|
20240909,134200,120359900,25500,25500,25500,25500,0
|
|
20240909,134100,120359900,25500,25500,25500,25500,1
|
|
20240909,134000,120334400,25500,25500,25500,25500,0
|
|
20240909,133900,120334400,25500,25500,25500,25500,1
|
|
20240909,133800,120308900,25500,25500,25500,25500,1
|
|
20240909,133700,120283400,25500,25500,25500,25500,1
|
|
20240909,133600,120257900,25650,25650,25650,25650,0
|
|
20240909,133500,120257900,25650,25600,25650,25600,1375
|
|
20240909,133400,85050650,25600,25600,25600,25600,0
|
|
20240909,133300,85050650,25600,25600,25600,25600,0
|
|
20240909,133200,85050650,25600,25600,25600,25600,10
|
|
20240909,133100,84794650,25600,25600,25600,25600,0
|
|
20240909,133000,84794650,25600,25600,25600,25600,95
|
|
20240909,132900,82362650,25600,25600,25600,25600,0
|
|
20240909,132800,82362650,25600,25600,25600,25600,0
|
|
20240909,132700,82362650,25600,25600,25600,25600,0
|
|
20240909,132600,82362650,25600,25500,25600,25500,784
|
|
20240909,132500,62364150,25400,25400,25400,25400,0
|
|
20240909,132400,62364150,25400,25400,25400,25400,548
|
|
20240909,132300,48444950,25500,25500,25500,25500,0
|
|
20240909,132200,48444950,25500,25500,25500,25500,0
|
|
20240909,132100,48444950,25500,25500,25500,25500,0
|
|
20240909,132000,48444950,25500,25400,25500,25400,2
|
|
20240909,131900,48394050,25400,25400,25400,25400,0
|
|
20240909,131800,48394050,25400,25400,25400,25400,0
|
|
20240909,131700,48394050,25400,25400,25400,25400,0
|
|
20240909,131600,48394050,25400,25400,25400,25400,0
|
|
20240909,131500,48394050,25400,25400,25400,25400,154
|
|
20240909,131400,44482450,25500,25500,25500,25500,0
|
|
20240909,131300,44482450,25500,25500,25500,25500,0
|
|
20240909,131200,44482450,25500,25500,25500,25500,0
|
|
20240909,131100,44482450,25500,25500,25500,25500,100
|
|
20240909,131000,41932450,25400,25400,25400,25400,0
|
|
20240909,130900,41932450,25400,25400,25400,25400,0
|
|
20240909,130800,41932450,25400,25400,25400,25400,0
|
|
20240909,130700,41932450,25400,25400,25400,25400,0
|
|
20240909,130600,41932450,25400,25400,25400,25400,0
|
|
20240909,130500,41932450,25400,25400,25400,25400,0
|
|
20240909,130400,41932450,25400,25400,25400,25400,0
|
|
20240909,130300,41932450,25400,25400,25400,25400,0
|
|
20240909,130200,41932450,25400,25400,25400,25400,0
|
|
20240909,130100,41932450,25400,25400,25400,25400,0
|
|
20240909,130000,41932450,25400,25450,25450,25400,26
|
|
20240909,125900,41272000,25450,25450,25450,25450,0
|
|
20240909,125800,41272000,25450,25450,25450,25450,0
|
|
20240909,125700,41272000,25450,25450,25450,25450,10
|
|
20240909,125600,41017500,25500,25500,25500,25500,0
|
|
20240909,125500,41017500,25500,25500,25500,25500,1
|
|
20240909,125400,40992000,25450,25450,25450,25450,0
|
|
20240909,125300,40992000,25450,25450,25450,25450,0
|
|
20240909,125200,40992000,25450,25450,25450,25450,0
|
|
20240909,125100,40992000,25450,25450,25450,25450,0
|
|
20240909,125000,40992000,25450,25450,25450,25450,7
|
|
20240909,124900,40813850,25450,25450,25450,25450,0
|
|
20240909,124800,40813850,25450,25450,25450,25450,30
|
|
20240909,124700,40050350,25400,25400,25400,25400,0
|
|
20240909,124600,40050350,25400,25400,25400,25400,0
|
|
20240909,124500,40050350,25400,25400,25400,25400,0
|
|
20240909,124400,40050350,25400,25400,25400,25400,0
|
|
20240909,124300,40050350,25400,25400,25400,25400,0
|
|
20240909,124200,40050350,25400,25400,25400,25400,0
|
|
20240909,124100,40050350,25400,25400,25400,25400,0
|
|
20240909,124000,40050350,25400,25400,25400,25400,0
|
|
20240909,123900,40050350,25400,25400,25400,25400,0
|
|
20240909,123800,40050350,25400,25400,25400,25400,0
|
|
20240909,123700,40050350,25400,25400,25400,25400,0
|
|
20240909,123600,40050350,25400,25400,25400,25400,0
|
|
20240909,123500,40050350,25400,25400,25400,25400,0
|
|
20240909,123400,40050350,25400,25400,25400,25400,0
|
|
20240909,123300,40050350,25400,25400,25400,25400,0
|
|
20240909,123200,40050350,25400,25400,25400,25400,0
|
|
20240909,123100,40050350,25400,25400,25400,25400,0
|
|
20240909,123000,40050350,25400,25400,25400,25400,2
|
|
20240909,122900,39999550,25400,25400,25400,25400,0
|
|
20240909,122800,39999550,25400,25400,25400,25400,1
|
|
20240909,122700,39974150,25400,25400,25400,25400,1
|
|
20240909,122600,39948750,25400,25400,25400,25400,2
|
|
20240909,122500,39897950,25400,25400,25400,25400,1
|
|
20240909,122400,39872550,25400,25400,25400,25400,2
|
|
20240909,122300,39821750,25400,25400,25400,25400,2
|
|
20240909,122200,39770950,25400,25400,25400,25400,101
|
|
20240909,122100,37205550,25400,25400,25400,25400,2
|
|
20240909,122000,37154750,25500,25400,25500,25400,2
|
|
20240909,121900,37103850,25400,25400,25400,25400,2
|
|
20240909,121800,37053050,25400,25400,25400,25400,1
|
|
20240909,121700,37027650,25500,25350,25500,25350,201
|
|
20240909,121600,31902300,25350,25500,25500,25350,3
|
|
20240909,121500,31826100,25350,25350,25350,25350,1
|
|
20240909,121400,31800750,25350,25350,25350,25350,34
|
|
20240909,121300,30938850,25350,25350,25350,25350,1
|
|
20240909,121200,30913500,25350,25350,25350,25350,2
|
|
20240909,121100,30862800,25500,25350,25500,25350,2
|
|
20240909,121000,30811950,25350,25350,25350,25350,1
|
|
20240909,120900,30786600,25350,25350,25350,25350,2
|
|
20240909,120800,30735900,25500,25350,25500,25350,220
|
|
20240909,120700,25157700,25350,25350,25350,25350,2
|
|
20240909,120600,25107000,25350,25400,25500,25350,98
|
|
20240909,120500,22617850,25400,25400,25400,25400,2
|
|
20240909,120400,22567050,25400,25400,25400,25400,1
|
|
20240909,120300,22541650,25500,25400,25500,25400,2
|
|
20240909,120200,22490750,25400,25400,25400,25400,2
|
|
20240909,120100,22439950,25400,25450,25500,25400,166
|
|
20240909,120000,18222550,25450,25450,25450,25450,2
|
|
20240909,115900,18171650,25500,25500,25500,25500,0
|
|
20240909,115800,18171650,25500,25500,25500,25500,3
|
|
20240909,115700,18095150,25500,25500,25500,25500,40
|
|
20240909,115600,17075150,25550,25550,25550,25550,0
|
|
20240909,115500,17075150,25550,25550,25550,25550,0
|
|
20240909,115400,17075150,25550,25550,25550,25550,0
|
|
20240909,115300,17075150,25550,25550,25550,25550,0
|
|
20240909,115200,17075150,25550,25550,25550,25550,1
|
|
20240909,115100,17049600,25550,25550,25550,25550,1
|
|
20240909,115000,17024050,25500,25500,25500,25500,0
|
|
20240909,114900,17024050,25500,25500,25500,25500,122
|
|
20240909,114800,13913050,25550,25550,25550,25550,40
|
|
20240909,114700,12891050,25550,25550,25550,25550,0
|
|
20240909,114600,12891050,25550,25550,25550,25550,0
|
|
20240909,114500,12891050,25550,25550,25550,25550,0
|
|
20240909,114400,12891050,25550,25550,25550,25550,0
|
|
20240909,114300,12891050,25550,25550,25550,25550,0
|
|
20240909,114200,12891050,25550,25550,25550,25550,2
|
|
20240909,114100,12839950,25600,25600,25600,25600,0
|
|
20240909,114000,12839950,25600,25600,25600,25600,0
|
|
20240909,113900,12839950,25600,25600,25600,25600,0
|
|
20240909,113800,12839950,25600,25600,25600,25600,0
|
|
20240909,113700,12839950,25600,25600,25600,25600,0
|
|
20240909,113600,12839950,25600,25600,25600,25600,0
|
|
20240909,113500,12839950,25600,25600,25600,25600,0
|
|
20240909,113400,12839950,25600,25600,25600,25600,0
|
|
20240909,113300,12839950,25600,25600,25600,25600,0
|
|
20240909,113200,12839950,25600,25600,25600,25600,0
|
|
20240909,113100,12839950,25600,25600,25600,25600,0
|
|
20240909,113000,12839950,25600,25600,25600,25600,0
|
|
20240909,112900,12839950,25600,25600,25600,25600,0
|
|
20240909,112800,12839950,25600,25600,25600,25600,0
|
|
20240909,112700,12839950,25600,25600,25600,25600,0
|
|
20240909,112600,12839950,25600,25600,25600,25600,0
|
|
20240909,112500,12839950,25600,25600,25600,25600,0
|
|
20240909,112400,12839950,25600,25600,25600,25600,6
|
|
20240909,112300,12686350,25550,25550,25550,25550,0
|
|
20240909,112200,12686350,25550,25550,25550,25550,12
|
|
20240909,112100,12379750,25550,25550,25550,25550,0
|
|
20240909,112000,12379750,25550,25550,25550,25550,0
|
|
20240909,111900,12379750,25550,25550,25550,25550,0
|
|
20240909,111800,12379750,25550,25550,25550,25550,0
|
|
20240909,111700,12379750,25550,25550,25550,25550,0
|
|
20240909,111600,12379750,25550,25550,25550,25550,0
|
|
20240909,111500,12379750,25550,25550,25550,25550,0
|
|
20240909,111400,12379750,25550,25550,25550,25550,7
|
|
20240909,111300,12200900,25550,25550,25550,25550,0
|
|
20240909,111200,12200900,25550,25600,25600,25550,13
|
|
20240909,111100,11868250,25650,25650,25650,25650,0
|
|
20240909,111000,11868250,25650,25650,25650,25650,0
|
|
20240909,110900,11868250,25650,25650,25650,25650,0
|
|
20240909,110800,11868250,25650,25650,25650,25650,0
|
|
20240909,110700,11868250,25650,25650,25650,25650,0
|
|
20240909,110600,11868250,25650,25650,25650,25650,0
|
|
20240909,110500,11868250,25650,25650,25650,25650,0
|
|
20240909,110400,11868250,25650,25650,25650,25650,0
|
|
20240909,110300,11868250,25650,25650,25650,25650,0
|
|
20240909,110200,11868250,25650,25650,25650,25650,0
|
|
20240909,110100,11868250,25650,25650,25650,25650,0
|
|
20240909,110000,11868250,25650,25650,25650,25650,0
|
|
20240909,105900,11868250,25650,25650,25650,25650,0
|
|
20240909,105800,11868250,25650,25650,25650,25650,0
|
|
20240909,105700,11868250,25650,25650,25650,25650,0
|
|
20240909,105600,11868250,25650,25650,25650,25650,6
|
|
20240909,105500,11714350,25700,25700,25700,25700,0
|
|
20240909,105400,11714350,25700,25700,25700,25700,0
|
|
20240909,105300,11714350,25700,25700,25700,25700,0
|
|
20240909,105200,11714350,25700,25700,25700,25700,0
|
|
20240909,105100,11714350,25700,25700,25700,25700,0
|
|
20240909,105000,11714350,25700,25700,25700,25700,0
|
|
20240909,104900,11714350,25700,25700,25700,25700,0
|
|
20240909,104800,11714350,25700,25700,25700,25700,0
|
|
20240909,104700,11714350,25700,25700,25700,25700,0
|
|
20240909,104600,11714350,25700,25700,25700,25700,0
|
|
20240909,104500,11714350,25700,25700,25700,25700,0
|
|
20240909,104400,11714350,25700,25700,25700,25700,0
|
|
20240909,104300,11714350,25700,25700,25700,25700,0
|
|
20240909,104200,11714350,25700,25700,25700,25700,0
|
|
20240909,104100,11714350,25700,25700,25700,25700,0
|
|
20240909,104000,11714350,25700,25700,25700,25700,0
|
|
20240909,103900,11714350,25700,25700,25700,25700,0
|
|
20240909,103800,11714350,25700,25700,25700,25700,0
|
|
20240909,103700,11714350,25700,25700,25700,25700,0
|
|
20240909,103600,11714350,25700,25700,25700,25700,0
|
|
20240909,103500,11714350,25700,25700,25700,25700,0
|
|
20240909,103400,11714350,25700,25700,25700,25700,0
|
|
20240909,103300,11714350,25700,25700,25700,25700,0
|
|
20240909,103200,11714350,25700,25700,25700,25700,1
|
|
20240909,103100,11688650,25500,25500,25500,25500,0
|
|
20240909,103000,11688650,25500,25500,25500,25500,0
|
|
20240909,102900,11688650,25500,25500,25500,25500,0
|
|
20240909,102800,11688650,25500,25500,25500,25500,0
|
|
20240909,102700,11688650,25500,25600,25600,25500,25
|
|
20240909,102600,11049150,25700,25700,25700,25700,0
|
|
20240909,102500,11049150,25700,25700,25700,25700,0
|
|
20240909,102400,11049150,25700,25700,25700,25700,0
|
|
20240909,102300,11049150,25700,25700,25700,25700,0
|
|
20240909,102200,11049150,25700,25700,25700,25700,0
|
|
20240909,102100,11049150,25700,25700,25700,25700,0
|
|
20240909,102000,11049150,25700,25700,25700,25700,0
|
|
20240909,101900,11049150,25700,25700,25700,25700,106
|
|
20240909,101800,8324950,25700,25700,25700,25700,0
|
|
20240909,101700,8324950,25700,25700,25700,25700,0
|
|
20240909,101600,8324950,25700,25700,25700,25700,0
|
|
20240909,101500,8324950,25700,25700,25700,25700,0
|
|
20240909,101400,8324950,25700,25700,25700,25700,0
|
|
20240909,101300,8324950,25700,25700,25700,25700,0
|
|
20240909,101200,8324950,25700,25700,25700,25700,15
|
|
20240909,101100,7939450,25500,25500,25500,25500,0
|
|
20240909,101000,7939450,25500,25500,25500,25500,0
|
|
20240909,100900,7939450,25500,25500,25500,25500,0
|
|
20240909,100800,7939450,25500,25500,25500,25500,0
|
|
20240909,100700,7939450,25500,25500,25500,25500,10
|
|
20240909,100600,7684450,25700,25700,25700,25700,3
|
|
20240909,100500,7607350,25700,25700,25700,25700,1
|
|
20240909,100400,7581650,25700,25700,25700,25700,0
|
|
20240909,100300,7581650,25700,25700,25700,25700,0
|
|
20240909,100200,7581650,25700,25700,25700,25700,0
|
|
20240909,100100,7581650,25700,25700,25700,25700,0
|
|
20240909,100000,7581650,25700,25700,25700,25700,1
|
|
20240909,095900,7555950,25750,25750,25750,25750,0
|
|
20240909,095800,7555950,25750,25750,25750,25750,0
|
|
20240909,095700,7555950,25750,25750,25750,25750,0
|
|
20240909,095600,7555950,25750,25750,25750,25750,0
|
|
20240909,095500,7555950,25750,25750,25750,25750,0
|
|
20240909,095400,7555950,25750,25750,25750,25750,0
|
|
20240909,095300,7555950,25750,25750,25750,25750,0
|
|
20240909,095200,7555950,25750,25750,25750,25750,0
|
|
20240909,095100,7555950,25750,25750,25750,25750,0
|
|
20240909,095000,7555950,25750,25750,25750,25750,0
|
|
20240909,094900,7555950,25750,25750,25750,25750,0
|
|
20240909,094800,7555950,25750,25750,25750,25750,0
|
|
20240909,094700,7555950,25750,25750,25750,25750,0
|
|
20240909,094600,7555950,25750,25750,25750,25750,0
|
|
20240909,094500,7555950,25750,25750,25750,25750,0
|
|
20240909,094400,7555950,25750,25750,25750,25750,2
|
|
20240909,094300,7504450,25700,25700,25700,25700,0
|
|
20240909,094200,7504450,25700,25700,25700,25700,0
|
|
20240909,094100,7504450,25700,25500,25700,25500,2
|
|
20240909,094000,7453250,25500,25500,25500,25500,0
|
|
20240909,093900,7453250,25500,25500,25500,25500,0
|
|
20240909,093800,7453250,25500,25500,25500,25500,0
|
|
20240909,093700,7453250,25500,25600,25600,25400,105
|
|
20240909,093600,4775600,25600,25600,25600,25600,0
|
|
20240909,093500,4775600,25600,25600,25600,25600,0
|
|
20240909,093400,4775600,25600,25600,25600,25600,0
|
|
20240909,093300,4775600,25600,25600,25600,25600,0
|
|
20240909,093200,4775600,25600,25750,25750,25600,38
|
|
20240909,093100,3797700,25750,25750,25750,25750,0
|
|
20240909,093000,3797700,25750,25750,25750,25750,0
|
|
20240909,092900,3797700,25750,25750,25750,25750,0
|
|
20240909,092800,3797700,25750,25700,25750,25700,10
|
|
20240909,092700,3540400,25750,25750,25750,25750,0
|
|
20240909,092600,3540400,25750,25750,25750,25750,0
|
|
20240909,092500,3540400,25750,25750,25750,25750,0
|
|
20240909,092400,3540400,25750,25750,25750,25750,0
|
|
20240909,092300,3540400,25750,25750,25750,25750,0
|
|
20240909,092200,3540400,25750,25750,25750,25750,0
|
|
20240909,092100,3540400,25750,25750,25750,25750,0
|
|
20240909,092000,3540400,25750,25750,25750,25750,0
|
|
20240909,091900,3540400,25750,25750,25750,25750,0
|
|
20240909,091800,3540400,25750,25750,25750,25750,0
|
|
20240909,091700,3540400,25750,25750,25750,25750,0
|
|
20240909,091600,3540400,25750,25750,25750,25750,0
|
|
20240909,091500,3540400,25750,25750,25750,25750,0
|
|
20240909,091400,3540400,25750,25750,25750,25750,0
|
|
20240909,091300,3540400,25750,25750,25750,25750,0
|
|
20240909,091200,3540400,25750,25750,25750,25750,1
|
|
20240909,091100,3514650,25650,25650,25650,25650,0
|
|
20240909,091000,3514650,25650,25650,25650,25650,0
|
|
20240909,090900,3514650,25650,25650,25650,25650,60
|
|
20240909,090800,1975650,25500,25500,25500,25500,0
|
|
20240909,090700,1975650,25500,25500,25500,25500,20
|
|
20240909,090600,1465650,25800,25800,25800,25800,0
|
|
20240909,090500,1465650,25800,25800,25800,25800,10
|
|
20240909,090400,1207650,25800,25800,25800,25800,0
|
|
20240909,090300,1207650,25800,25800,25800,25800,0
|
|
20240909,090200,1207650,25800,25750,25800,25350,24
|
|
20240909,090100,592900,25750,25750,25750,25750,0
|
|
20240909,090000,592900,25750,25800,25800,25750,23
|