671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,200800,422857250,25900,25900,25900,25900,380
|
|
20240812,200700,422857250,25900,25900,25900,25900,0
|
|
20240812,200600,422857250,25900,25900,25900,25900,0
|
|
20240812,200500,422857250,25900,25900,25900,25900,0
|
|
20240812,200400,422857250,25900,25900,25900,25900,0
|
|
20240812,200300,422857250,25900,25900,25900,25900,0
|
|
20240812,200200,422857250,25900,25900,25900,25900,0
|
|
20240812,200100,422857250,25900,25900,25900,25900,0
|
|
20240812,200000,422857250,25900,25900,25900,25900,0
|
|
20240812,195900,422857250,25900,25900,25900,25900,0
|
|
20240812,195800,422857250,25900,25900,25900,25900,0
|
|
20240812,195700,422857250,25900,25900,25900,25900,0
|
|
20240812,195600,422857250,25900,25900,25900,25900,0
|
|
20240812,195500,422857250,25900,25900,25900,25900,0
|
|
20240812,195400,422857250,25900,25900,25900,25900,0
|
|
20240812,195300,422857250,25900,25900,25900,25900,0
|
|
20240812,195200,422857250,25900,25900,25900,25900,0
|
|
20240812,195100,422857250,25900,25900,25900,25900,0
|
|
20240812,195000,422857250,25900,25900,25900,25900,0
|
|
20240812,194900,422857250,25900,25900,25900,25900,0
|
|
20240812,194800,422857250,25900,25900,25900,25900,0
|
|
20240812,194700,422857250,25900,25900,25900,25900,0
|
|
20240812,194600,422857250,25900,25900,25900,25900,0
|
|
20240812,194500,422857250,25900,25900,25900,25900,0
|
|
20240812,194400,422857250,25900,25900,25900,25900,0
|
|
20240812,194300,422857250,25900,25900,25900,25900,0
|
|
20240812,194200,422857250,25900,25900,25900,25900,0
|
|
20240812,194100,422857250,25900,25900,25900,25900,0
|
|
20240812,194000,422857250,25900,25900,25900,25900,0
|
|
20240812,193900,422857250,25900,25900,25900,25900,0
|
|
20240812,193800,422857250,25900,25900,25900,25900,380
|
|
20240812,193700,422857250,25900,25900,25900,25900,0
|
|
20240812,193600,422857250,25900,25900,25900,25900,0
|
|
20240812,193500,422857250,25900,25900,25900,25900,0
|
|
20240812,193400,422857250,25900,25900,25900,25900,0
|
|
20240812,193300,422857250,25900,25900,25900,25900,0
|
|
20240812,193200,422857250,25900,25900,25900,25900,0
|
|
20240812,193100,422857250,25900,25900,25900,25900,0
|
|
20240812,193000,422857250,25900,25900,25900,25900,0
|
|
20240812,192900,422857250,25900,25900,25900,25900,0
|
|
20240812,192800,422857250,25900,25900,25900,25900,0
|
|
20240812,192700,422857250,25900,25900,25900,25900,0
|
|
20240812,192600,422857250,25900,25900,25900,25900,0
|
|
20240812,192500,422857250,25900,25900,25900,25900,0
|
|
20240812,192400,422857250,25900,25900,25900,25900,0
|
|
20240812,192300,422857250,25900,25900,25900,25900,0
|
|
20240812,192200,422857250,25900,25900,25900,25900,0
|
|
20240812,192100,422857250,25900,25900,25900,25900,0
|
|
20240812,192000,422857250,25900,25900,25900,25900,0
|
|
20240812,191900,422857250,25900,25900,25900,25900,0
|
|
20240812,191800,422857250,25900,25900,25900,25900,0
|
|
20240812,191700,422857250,25900,25900,25900,25900,0
|
|
20240812,191600,422857250,25900,25900,25900,25900,0
|
|
20240812,191500,422857250,25900,25900,25900,25900,0
|
|
20240812,191400,422857250,25900,25900,25900,25900,0
|
|
20240812,191300,422857250,25900,25900,25900,25900,0
|
|
20240812,191200,422857250,25900,25900,25900,25900,0
|
|
20240812,191100,422857250,25900,25900,25900,25900,0
|
|
20240812,191000,422857250,25900,25900,25900,25900,0
|
|
20240812,190900,422857250,25900,25900,25900,25900,0
|
|
20240812,190800,422857250,25900,25900,25900,25900,380
|
|
20240812,190700,422857250,25900,25900,25900,25900,0
|
|
20240812,190600,422857250,25900,25900,25900,25900,0
|
|
20240812,190500,422857250,25900,25900,25900,25900,0
|
|
20240812,190400,422857250,25900,25900,25900,25900,0
|
|
20240812,190300,422857250,25900,25900,25900,25900,0
|
|
20240812,190200,422857250,25900,25900,25900,25900,0
|
|
20240812,190100,422857250,25900,25900,25900,25900,0
|
|
20240812,190000,422857250,25900,25900,25900,25900,0
|
|
20240812,185900,422857250,25900,25900,25900,25900,0
|
|
20240812,185800,422857250,25900,25900,25900,25900,0
|
|
20240812,185700,422857250,25900,25900,25900,25900,0
|
|
20240812,185600,422857250,25900,25900,25900,25900,0
|
|
20240812,185500,422857250,25900,25900,25900,25900,0
|
|
20240812,185400,422857250,25900,25900,25900,25900,0
|
|
20240812,185300,422857250,25900,25900,25900,25900,0
|
|
20240812,185200,422857250,25900,25900,25900,25900,0
|
|
20240812,185100,422857250,25900,25900,25900,25900,0
|
|
20240812,185000,422857250,25900,25900,25900,25900,0
|
|
20240812,184900,422857250,25900,25900,25900,25900,0
|
|
20240812,184800,422857250,25900,25900,25900,25900,0
|
|
20240812,184700,422857250,25900,25900,25900,25900,0
|
|
20240812,184600,422857250,25900,25900,25900,25900,0
|
|
20240812,184500,422857250,25900,25900,25900,25900,0
|
|
20240812,184400,422857250,25900,25900,25900,25900,0
|
|
20240812,184300,422857250,25900,25900,25900,25900,0
|
|
20240812,184200,422857250,25900,25900,25900,25900,0
|
|
20240812,184100,422857250,25900,25900,25900,25900,0
|
|
20240812,184000,422857250,25900,25900,25900,25900,0
|
|
20240812,183900,422857250,25900,25900,25900,25900,0
|
|
20240812,183800,422857250,25900,25900,25900,25900,380
|
|
20240812,183700,422857250,25900,25900,25900,25900,0
|
|
20240812,183600,422857250,25900,25900,25900,25900,0
|
|
20240812,183500,422857250,25900,25900,25900,25900,0
|
|
20240812,183400,422857250,25900,25900,25900,25900,0
|
|
20240812,183300,422857250,25900,25900,25900,25900,0
|
|
20240812,183200,422857250,25900,25900,25900,25900,0
|
|
20240812,183100,422857250,25900,25900,25900,25900,0
|
|
20240812,183000,422857250,25900,25900,25900,25900,0
|
|
20240812,182900,422857250,25900,25900,25900,25900,0
|
|
20240812,182800,422857250,25900,25900,25900,25900,0
|
|
20240812,182700,422857250,25900,25900,25900,25900,0
|
|
20240812,182600,422857250,25900,25900,25900,25900,0
|
|
20240812,182500,422857250,25900,25900,25900,25900,0
|
|
20240812,182400,422857250,25900,25900,25900,25900,0
|
|
20240812,182300,422857250,25900,25900,25900,25900,0
|
|
20240812,182200,422857250,25900,25900,25900,25900,0
|
|
20240812,182100,422857250,25900,25900,25900,25900,0
|
|
20240812,182000,422857250,25900,25900,25900,25900,0
|
|
20240812,181900,422857250,25900,25900,25900,25900,0
|
|
20240812,181800,422857250,25900,25900,25900,25900,0
|
|
20240812,181700,422857250,25900,25900,25900,25900,0
|
|
20240812,181600,422857250,25900,25900,25900,25900,0
|
|
20240812,181500,422857250,25900,25900,25900,25900,0
|
|
20240812,181400,422857250,25900,25900,25900,25900,0
|
|
20240812,181300,422857250,25900,25900,25900,25900,0
|
|
20240812,181200,422857250,25900,25900,25900,25900,0
|
|
20240812,181100,422857250,25900,25900,25900,25900,0
|
|
20240812,181000,422857250,25900,25900,25900,25900,0
|
|
20240812,180900,422857250,25900,25900,25900,25900,0
|
|
20240812,180800,422857250,25900,25900,25900,25900,380
|
|
20240812,180700,422857250,25900,25900,25900,25900,0
|
|
20240812,180600,422857250,25900,25900,25900,25900,0
|
|
20240812,180500,422857250,25900,25900,25900,25900,0
|
|
20240812,180400,422857250,25900,25900,25900,25900,0
|
|
20240812,180300,422857250,25900,25900,25900,25900,0
|
|
20240812,180200,422857250,25900,25900,25900,25900,0
|
|
20240812,180100,422857250,25900,25900,25900,25900,0
|
|
20240812,180000,422857250,25900,25900,25900,25900,0
|
|
20240812,175900,422857250,25900,25900,25900,25900,0
|
|
20240812,175800,422857250,25900,25900,25900,25900,0
|
|
20240812,175700,422857250,25900,25900,25900,25900,0
|
|
20240812,175600,422857250,25900,25900,25900,25900,0
|
|
20240812,175500,422857250,25900,25900,25900,25900,0
|
|
20240812,175400,422857250,25900,25900,25900,25900,0
|
|
20240812,175300,422857250,25900,25900,25900,25900,0
|
|
20240812,175200,422857250,25900,25900,25900,25900,0
|
|
20240812,175100,422857250,25900,25900,25900,25900,0
|
|
20240812,175000,422857250,25900,25900,25900,25900,0
|
|
20240812,174900,422857250,25900,25900,25900,25900,0
|
|
20240812,174800,422857250,25900,25900,25900,25900,0
|
|
20240812,174700,422857250,25900,25900,25900,25900,0
|
|
20240812,174600,422857250,25900,25900,25900,25900,0
|
|
20240812,174500,422857250,25900,25900,25900,25900,0
|
|
20240812,174400,422857250,25900,25900,25900,25900,0
|
|
20240812,174300,422857250,25900,25900,25900,25900,0
|
|
20240812,174200,422857250,25900,25900,25900,25900,0
|
|
20240812,174100,422857250,25900,25900,25900,25900,0
|
|
20240812,174000,422857250,25900,25900,25900,25900,0
|
|
20240812,173900,422857250,25900,25900,25900,25900,0
|
|
20240812,173800,422857250,25900,25900,25900,25900,380
|
|
20240812,173700,422857250,25900,25900,25900,25900,0
|
|
20240812,173600,422857250,25900,25900,25900,25900,0
|
|
20240812,173500,422857250,25900,25900,25900,25900,0
|
|
20240812,173400,422857250,25900,25900,25900,25900,0
|
|
20240812,173300,422857250,25900,25900,25900,25900,0
|
|
20240812,173200,422857250,25900,25900,25900,25900,0
|
|
20240812,173100,422857250,25900,25900,25900,25900,0
|
|
20240812,173000,422857250,25900,25900,25900,25900,0
|
|
20240812,172900,422857250,25900,25900,25900,25900,0
|
|
20240812,172800,422857250,25900,25900,25900,25900,0
|
|
20240812,172700,422857250,25900,25900,25900,25900,0
|
|
20240812,172600,422857250,25900,25900,25900,25900,0
|
|
20240812,172500,422857250,25900,25900,25900,25900,0
|
|
20240812,172400,422857250,25900,25900,25900,25900,0
|
|
20240812,172300,422857250,25900,25900,25900,25900,0
|
|
20240812,172200,422857250,25900,25900,25900,25900,0
|
|
20240812,172100,422857250,25900,25900,25900,25900,0
|
|
20240812,172000,422857250,25900,25900,25900,25900,0
|
|
20240812,171900,422857250,25900,25900,25900,25900,0
|
|
20240812,171800,422857250,25900,25900,25900,25900,0
|
|
20240812,171700,422857250,25900,25900,25900,25900,0
|
|
20240812,171600,422857250,25900,25900,25900,25900,0
|
|
20240812,171500,422857250,25900,25900,25900,25900,0
|
|
20240812,171400,422857250,25900,25900,25900,25900,0
|
|
20240812,171300,422857250,25900,25900,25900,25900,0
|
|
20240812,171200,422857250,25900,25900,25900,25900,0
|
|
20240812,171100,422857250,25900,25900,25900,25900,0
|
|
20240812,171000,422857250,25900,25900,25900,25900,0
|
|
20240812,170900,422857250,25900,25900,25900,25900,0
|
|
20240812,170800,422857250,25900,25900,25900,25900,380
|
|
20240812,170700,422857250,25900,25900,25900,25900,0
|
|
20240812,170600,422857250,25900,25900,25900,25900,0
|
|
20240812,170500,422857250,25900,25900,25900,25900,0
|
|
20240812,170400,422857250,25900,25900,25900,25900,0
|
|
20240812,170300,422857250,25900,25900,25900,25900,0
|
|
20240812,170200,422857250,25900,25900,25900,25900,0
|
|
20240812,170100,422857250,25900,25900,25900,25900,0
|
|
20240812,170000,422857250,25900,25900,25900,25900,0
|
|
20240812,165900,422857250,25900,25900,25900,25900,0
|
|
20240812,165800,422857250,25900,25900,25900,25900,0
|
|
20240812,165700,422857250,25900,25900,25900,25900,0
|
|
20240812,165600,422857250,25900,25900,25900,25900,0
|
|
20240812,165500,422857250,25900,25900,25900,25900,0
|
|
20240812,165400,422857250,25900,25900,25900,25900,0
|
|
20240812,165300,422857250,25900,25900,25900,25900,0
|
|
20240812,165200,422857250,25900,25900,25900,25900,0
|
|
20240812,165100,422857250,25900,25900,25900,25900,0
|
|
20240812,165000,422857250,25900,25900,25900,25900,0
|
|
20240812,164900,422857250,25900,25900,25900,25900,0
|
|
20240812,164800,422857250,25900,25900,25900,25900,0
|
|
20240812,164700,422857250,25900,25900,25900,25900,0
|
|
20240812,164600,422857250,25900,25900,25900,25900,0
|
|
20240812,164500,422857250,25900,25900,25900,25900,0
|
|
20240812,164400,422857250,25900,25900,25900,25900,0
|
|
20240812,164300,422857250,25900,25900,25900,25900,0
|
|
20240812,164200,422857250,25900,25900,25900,25900,0
|
|
20240812,164100,422857250,25900,25900,25900,25900,0
|
|
20240812,164000,422857250,25900,25900,25900,25900,0
|
|
20240812,163900,422857250,25900,25900,25900,25900,0
|
|
20240812,163800,422857250,25900,25900,25900,25900,380
|
|
20240812,163700,422857250,25900,25900,25900,25900,0
|
|
20240812,163600,422857250,25900,25900,25900,25900,0
|
|
20240812,163500,422857250,25900,25900,25900,25900,0
|
|
20240812,163400,422857250,25900,25900,25900,25900,0
|
|
20240812,163300,422857250,25900,25900,25900,25900,0
|
|
20240812,163200,422857250,25900,25900,25900,25900,0
|
|
20240812,163100,422857250,25900,25900,25900,25900,0
|
|
20240812,163000,422857250,25900,25900,25900,25900,0
|
|
20240812,162900,422857250,25900,25900,25900,25900,0
|
|
20240812,162800,422857250,25900,25900,25900,25900,0
|
|
20240812,162700,422857250,25900,25900,25900,25900,0
|
|
20240812,162600,422857250,25900,25900,25900,25900,0
|
|
20240812,162500,422857250,25900,25900,25900,25900,0
|
|
20240812,162400,422857250,25900,25900,25900,25900,0
|
|
20240812,162300,422857250,25900,25900,25900,25900,0
|
|
20240812,162200,422857250,25900,25900,25900,25900,0
|
|
20240812,162100,422857250,25900,25900,25900,25900,0
|
|
20240812,162000,422857250,25900,25900,25900,25900,0
|
|
20240812,161900,422857250,25900,25900,25900,25900,0
|
|
20240812,161800,422857250,25900,25900,25900,25900,0
|
|
20240812,161700,422857250,25900,25900,25900,25900,0
|
|
20240812,161600,422857250,25900,25900,25900,25900,0
|
|
20240812,161500,422857250,25900,25900,25900,25900,0
|
|
20240812,161400,422857250,25900,25900,25900,25900,0
|
|
20240812,161300,422857250,25900,25900,25900,25900,0
|
|
20240812,161200,422857250,25900,25900,25900,25900,0
|
|
20240812,161100,422857250,25900,25900,25900,25900,0
|
|
20240812,161000,422857250,25900,25900,25900,25900,0
|
|
20240812,160900,422857250,25900,25900,25900,25900,0
|
|
20240812,160800,422857250,25900,25900,25900,25900,380
|
|
20240812,160700,422857250,25900,25900,25900,25900,0
|
|
20240812,160600,422857250,25900,25900,25900,25900,0
|
|
20240812,160500,422857250,25900,25900,25900,25900,0
|
|
20240812,160400,422857250,25900,25900,25900,25900,0
|
|
20240812,160300,422857250,25900,25900,25900,25900,0
|
|
20240812,160200,422857250,25900,25900,25900,25900,0
|
|
20240812,160100,422857250,25900,25900,25900,25900,0
|
|
20240812,160000,422857250,25900,25900,25900,25900,0
|
|
20240812,155900,422857250,25900,25900,25900,25900,0
|
|
20240812,155800,422857250,25900,25900,25900,25900,0
|
|
20240812,155700,422857250,25900,25900,25900,25900,0
|
|
20240812,155600,422857250,25900,25900,25900,25900,0
|
|
20240812,155500,422857250,25900,25900,25900,25900,0
|
|
20240812,155400,422857250,25900,25900,25900,25900,0
|
|
20240812,155300,422857250,25900,25900,25900,25900,0
|
|
20240812,155200,422857250,25900,25900,25900,25900,0
|
|
20240812,155100,422857250,25900,25900,25900,25900,0
|
|
20240812,155000,422857250,25900,25900,25900,25900,0
|
|
20240812,154900,422857250,25900,25900,25900,25900,0
|
|
20240812,154800,422857250,25900,25900,25900,25900,0
|
|
20240812,154700,422857250,25900,25900,25900,25900,0
|
|
20240812,154600,422857250,25900,25900,25900,25900,0
|
|
20240812,154500,422857250,25900,25900,25900,25900,0
|
|
20240812,154400,422857250,25900,25900,25900,25900,0
|
|
20240812,154300,422857250,25900,25900,25900,25900,0
|
|
20240812,154200,422857250,25900,25900,25900,25900,0
|
|
20240812,154100,422857250,25900,25900,25900,25900,0
|
|
20240812,154000,422857250,25900,25900,25900,25900,0
|
|
20240812,153900,422857250,25900,25900,25900,25900,0
|
|
20240812,153800,422857250,25900,25900,25900,25900,380
|
|
20240812,153700,422857250,25900,25900,25900,25900,0
|
|
20240812,153600,422857250,25900,25900,25900,25900,0
|
|
20240812,153500,422857250,25900,25900,25900,25900,0
|
|
20240812,153400,422857250,25900,25900,25900,25900,0
|
|
20240812,153300,422857250,25900,25900,25900,25900,0
|
|
20240812,153200,422857250,25900,25900,25900,25900,0
|
|
20240812,153100,422857250,25900,25900,25900,25900,0
|
|
20240812,153000,422857250,25900,25900,25900,25900,380
|
|
20240812,152900,413015250,25800,25800,25800,25800,0
|
|
20240812,152800,413015250,25800,25800,25800,25800,0
|
|
20240812,152700,413015250,25800,25800,25800,25800,0
|
|
20240812,152600,413015250,25800,25800,25800,25800,0
|
|
20240812,152500,413015250,25800,25800,25800,25800,0
|
|
20240812,152400,413015250,25800,25800,25800,25800,0
|
|
20240812,152300,413015250,25800,25800,25800,25800,0
|
|
20240812,152200,413015250,25800,25800,25800,25800,0
|
|
20240812,152100,413015250,25800,25800,25800,25800,0
|
|
20240812,152000,413015250,25800,25800,25800,25800,0
|
|
20240812,151900,413015250,25800,25650,25800,25650,25
|
|
20240812,151800,412373550,25650,25650,25650,25650,0
|
|
20240812,151700,412373550,25650,25750,25750,25650,21
|
|
20240812,151600,411833700,25750,25750,25750,25750,14
|
|
20240812,151500,411473200,25750,25750,25750,25750,3
|
|
20240812,151400,411395950,25800,25800,25800,25800,54
|
|
20240812,151300,410002750,25750,25750,25750,25750,36
|
|
20240812,151200,409075750,25750,25750,25750,25750,0
|
|
20240812,151100,409075750,25750,25750,25750,25750,0
|
|
20240812,151000,409075750,25750,25750,25750,25750,0
|
|
20240812,150900,409075750,25750,25750,25750,25750,0
|
|
20240812,150800,409075750,25750,25750,25750,25750,80
|
|
20240812,150700,407015750,25800,25800,25800,25800,0
|
|
20240812,150600,407015750,25800,25800,25800,25800,0
|
|
20240812,150500,407015750,25800,25800,25800,25800,0
|
|
20240812,150400,407015750,25800,25800,25800,25800,0
|
|
20240812,150300,407015750,25800,25800,25800,25800,3
|
|
20240812,150200,406938350,25800,25800,25800,25800,48
|
|
20240812,150100,405699950,25650,25650,25650,25650,5
|
|
20240812,150000,405571700,25750,25750,25800,25750,164
|
|
20240812,145900,401341400,25800,25800,25800,25800,729
|
|
20240812,145800,382533200,25800,25800,25800,25800,116
|
|
20240812,145700,379540400,25850,25800,25850,25800,40
|
|
20240812,145600,378506450,25600,25800,25800,25600,477
|
|
20240812,145500,366291500,25650,25650,25650,25650,1
|
|
20240812,145400,366265850,25850,25850,25850,25850,3
|
|
20240812,145300,366188300,25800,25800,25800,25800,783
|
|
20240812,145200,345986900,25800,25800,25800,25800,193
|
|
20240812,145100,341007500,25750,25750,25750,25750,0
|
|
20240812,145000,341007500,25750,25700,25750,25700,17
|
|
20240812,144900,340570550,25800,25800,25800,25800,15
|
|
20240812,144800,340183550,25800,25800,25800,25800,0
|
|
20240812,144700,340183550,25800,25800,25800,25800,0
|
|
20240812,144600,340183550,25800,25800,25800,25800,0
|
|
20240812,144500,340183550,25800,25800,25800,25800,86
|
|
20240812,144400,337964750,25800,25800,25800,25800,0
|
|
20240812,144300,337964750,25800,25800,25800,25800,0
|
|
20240812,144200,337964750,25800,25800,25800,25800,0
|
|
20240812,144100,337964750,25800,25800,25800,25800,0
|
|
20240812,144000,337964750,25800,25800,25800,25800,17
|
|
20240812,143900,337526150,25750,25750,25750,25750,0
|
|
20240812,143800,337526150,25750,25750,25750,25750,0
|
|
20240812,143700,337526150,25750,25750,25750,25750,2
|
|
20240812,143600,337474650,25700,25700,25700,25700,10
|
|
20240812,143500,337217650,25700,25700,25700,25700,0
|
|
20240812,143400,337217650,25700,25650,25700,25650,2
|
|
20240812,143300,337166300,25500,25650,25650,25500,200
|
|
20240812,143200,332059300,25700,25700,25700,25700,0
|
|
20240812,143100,332059300,25700,25700,25700,25700,0
|
|
20240812,143000,332059300,25700,25700,25700,25700,4
|
|
20240812,142900,331956500,25650,25650,25650,25650,0
|
|
20240812,142800,331956500,25650,25650,25650,25650,0
|
|
20240812,142700,331956500,25650,25650,25650,25650,0
|
|
20240812,142600,331956500,25650,25650,25650,25650,11
|
|
20240812,142500,331674350,25700,25700,25700,25700,20
|
|
20240812,142400,331160350,25850,25850,25850,25850,4
|
|
20240812,142300,331056950,25700,25700,25700,25700,0
|
|
20240812,142200,331056950,25700,25700,25700,25700,0
|
|
20240812,142100,331056950,25700,25700,25700,25700,6
|
|
20240812,142000,330902750,25800,25800,25800,25800,0
|
|
20240812,141900,330902750,25800,25800,25800,25800,0
|
|
20240812,141800,330902750,25800,25800,25800,25800,0
|
|
20240812,141700,330902750,25800,25800,25800,25800,1
|
|
20240812,141600,330876950,25850,25850,25850,25850,0
|
|
20240812,141500,330876950,25850,25850,25850,25850,0
|
|
20240812,141400,330876950,25850,25850,25850,25850,1
|
|
20240812,141300,330851100,25900,25900,25900,25900,0
|
|
20240812,141200,330851100,25900,25900,25900,25900,0
|
|
20240812,141100,330851100,25900,25900,25900,25900,0
|
|
20240812,141000,330851100,25900,25900,25900,25900,0
|
|
20240812,140900,330851100,25900,25900,25900,25900,2
|
|
20240812,140800,330799300,25900,25900,25900,25900,0
|
|
20240812,140700,330799300,25900,25900,25900,25900,0
|
|
20240812,140600,330799300,25900,25900,25900,25900,0
|
|
20240812,140500,330799300,25900,25900,25900,25900,0
|
|
20240812,140400,330799300,25900,25900,25900,25900,1
|
|
20240812,140300,330773400,25700,25750,25750,25700,100
|
|
20240812,140200,328203100,25700,25700,25700,25700,0
|
|
20240812,140100,328203100,25700,25700,25700,25700,21
|
|
20240812,140000,327663400,25700,25700,25700,25700,0
|
|
20240812,135900,327663400,25700,25700,25700,25700,4
|
|
20240812,135800,327560600,26000,26000,26000,26000,1
|
|
20240812,135700,327534600,25800,25800,25800,25800,0
|
|
20240812,135600,327534600,25800,25800,25800,25800,0
|
|
20240812,135500,327534600,25800,25850,25850,25800,82
|
|
20240812,135400,325415400,25700,25700,25700,25700,0
|
|
20240812,135300,325415400,25700,26000,26000,25700,654
|
|
20240812,135200,308453400,26000,25850,26000,25850,200
|
|
20240812,135100,303256600,25900,25900,25900,25900,2
|
|
20240812,135000,303204800,25950,25950,25950,25950,0
|
|
20240812,134900,303204800,25950,25950,25950,25950,0
|
|
20240812,134800,303204800,25950,25800,25950,25800,400
|
|
20240812,134700,292840350,25800,25650,25800,25650,200
|
|
20240812,134600,287694200,25550,25600,25600,25550,543
|
|
20240812,134500,273794250,25550,25550,25550,25550,2
|
|
20240812,134400,273743150,25550,25550,25550,25550,0
|
|
20240812,134300,273743150,25550,25550,25550,25550,71
|
|
20240812,134200,271929100,25600,25600,25600,25600,13
|
|
20240812,134100,271596300,25600,25600,25600,25600,0
|
|
20240812,134000,271596300,25600,25600,25600,25600,0
|
|
20240812,133900,271596300,25600,25600,25600,25600,2
|
|
20240812,133800,271545100,25600,25600,25600,25600,0
|
|
20240812,133700,271545100,25600,25600,25600,25600,0
|
|
20240812,133600,271545100,25600,25600,25600,25600,45
|
|
20240812,133500,270393100,25600,25600,25600,25600,20
|
|
20240812,133400,269881100,25600,25600,25600,25600,1
|
|
20240812,133300,269855500,25600,25600,25600,25600,0
|
|
20240812,133200,269855500,25600,25600,25600,25600,0
|
|
20240812,133100,269855500,25600,25650,25650,25600,29
|
|
20240812,133000,269112600,25650,25650,25650,25650,0
|
|
20240812,132900,269112600,25650,25650,25650,25650,3
|
|
20240812,132800,269035650,25600,25600,25600,25600,0
|
|
20240812,132700,269035650,25600,25650,25650,25600,2
|
|
20240812,132600,268984400,25600,25600,25600,25600,0
|
|
20240812,132500,268984400,25600,25600,25600,25600,0
|
|
20240812,132400,268984400,25600,25600,25600,25600,3
|
|
20240812,132300,268907600,25650,25650,25650,25650,1
|
|
20240812,132200,268881950,25550,25550,25550,25550,0
|
|
20240812,132100,268881950,25550,25550,25550,25550,0
|
|
20240812,132000,268881950,25550,25550,25550,25550,0
|
|
20240812,131900,268881950,25550,25550,25550,25550,0
|
|
20240812,131800,268881950,25550,25550,25550,25550,0
|
|
20240812,131700,268881950,25550,25550,25550,25550,2
|
|
20240812,131600,268830850,25550,25550,25550,25550,0
|
|
20240812,131500,268830850,25550,25650,25650,25500,270
|
|
20240812,131400,261933100,25750,25750,25750,25750,0
|
|
20240812,131300,261933100,25750,25750,25750,25750,1
|
|
20240812,131200,261907350,25750,25750,25750,25750,9
|
|
20240812,131100,261675600,25750,25700,25750,25700,2
|
|
20240812,131000,261624150,25700,25700,25700,25700,0
|
|
20240812,130900,261624150,25700,25700,25700,25700,3
|
|
20240812,130800,261547050,25750,25750,25750,25750,2
|
|
20240812,130700,261495550,25800,25800,25800,25800,0
|
|
20240812,130600,261495550,25800,25800,25800,25800,0
|
|
20240812,130500,261495550,25800,25800,25800,25800,108
|
|
20240812,130400,258709150,25800,25800,25800,25800,0
|
|
20240812,130300,258709150,25800,25800,25800,25800,0
|
|
20240812,130200,258709150,25800,25800,25800,25800,0
|
|
20240812,130100,258709150,25800,25800,25800,25800,0
|
|
20240812,130000,258709150,25800,25800,25800,25800,0
|
|
20240812,125900,258709150,25800,25800,25800,25800,10
|
|
20240812,125800,258451150,25800,25800,25800,25800,0
|
|
20240812,125700,258451150,25800,25800,25800,25800,116
|
|
20240812,125600,255458350,25800,25800,25800,25800,1
|
|
20240812,125500,255432550,25800,25800,25800,25800,7
|
|
20240812,125400,255251950,25750,25750,25750,25750,0
|
|
20240812,125300,255251950,25750,25750,25750,25750,0
|
|
20240812,125200,255251950,25750,25750,25750,25750,1
|
|
20240812,125100,255226200,25800,25800,25800,25800,0
|
|
20240812,125000,255226200,25800,25800,25800,25800,0
|
|
20240812,124900,255226200,25800,25800,25800,25800,0
|
|
20240812,124800,255226200,25800,25800,25800,25800,0
|
|
20240812,124700,255226200,25800,25800,25800,25800,0
|
|
20240812,124600,255226200,25800,25800,25800,25800,0
|
|
20240812,124500,255226200,25800,25800,25800,25800,60
|
|
20240812,124400,253678200,25800,25800,25800,25800,29
|
|
20240812,124300,252930000,25800,25800,25800,25800,36
|
|
20240812,124200,252001200,25800,25750,25800,25750,2
|
|
20240812,124100,251949650,25650,25700,25700,25650,60
|
|
20240812,124000,250410600,25650,25650,25650,25650,0
|
|
20240812,123900,250410600,25650,25650,25650,25650,0
|
|
20240812,123800,250410600,25650,25650,25650,25650,0
|
|
20240812,123700,250410600,25650,25650,25650,25650,39
|
|
20240812,123600,249410250,25650,25650,25650,25650,0
|
|
20240812,123500,249410250,25650,25650,25650,25650,0
|
|
20240812,123400,249410250,25650,25650,25650,25650,0
|
|
20240812,123300,249410250,25650,25650,25650,25650,0
|
|
20240812,123200,249410250,25650,25650,25650,25650,10
|
|
20240812,123100,249153750,25850,25850,25850,25850,4
|
|
20240812,123000,249050350,25850,25850,25850,25850,0
|
|
20240812,122900,249050350,25850,25800,25850,25800,2
|
|
20240812,122800,248998700,25650,25650,25650,25650,0
|
|
20240812,122700,248998700,25650,25800,25800,25650,5
|
|
20240812,122600,248870300,25800,25800,25800,25800,0
|
|
20240812,122500,248870300,25800,25800,25800,25800,0
|
|
20240812,122400,248870300,25800,25800,25800,25800,0
|
|
20240812,122300,248870300,25800,25650,25800,25650,229
|
|
20240812,122200,242966250,25650,25700,25700,25650,20
|
|
20240812,122100,242453200,25650,25650,25650,25650,0
|
|
20240812,122000,242453200,25650,25650,25650,25650,0
|
|
20240812,121900,242453200,25650,25650,25650,25650,3
|
|
20240812,121800,242376250,25700,25700,25700,25700,1
|
|
20240812,121700,242350550,25750,25750,25750,25750,2
|
|
20240812,121600,242299050,25700,25700,25700,25700,0
|
|
20240812,121500,242299050,25700,25700,25700,25700,0
|
|
20240812,121400,242299050,25700,25700,25700,25700,0
|
|
20240812,121300,242299050,25700,25700,25700,25700,0
|
|
20240812,121200,242299050,25700,25700,25700,25700,8
|
|
20240812,121100,242093450,25750,25750,25750,25750,0
|
|
20240812,121000,242093450,25750,25750,25750,25750,51
|
|
20240812,120900,240780200,25750,25750,25750,25750,0
|
|
20240812,120800,240780200,25750,25750,25750,25750,0
|
|
20240812,120700,240780200,25750,25750,25750,25750,0
|
|
20240812,120600,240780200,25750,25750,25750,25750,19
|
|
20240812,120500,240290950,25750,25750,25750,25750,0
|
|
20240812,120400,240290950,25750,25750,25750,25750,9
|
|
20240812,120300,240059200,25750,25750,25750,25750,0
|
|
20240812,120200,240059200,25750,25750,25750,25750,0
|
|
20240812,120100,240059200,25750,25750,25750,25750,0
|
|
20240812,120000,240059200,25750,25750,25750,25750,0
|
|
20240812,115900,240059200,25750,25750,25750,25750,0
|
|
20240812,115800,240059200,25750,25750,25750,25750,0
|
|
20240812,115700,240059200,25750,25700,25750,25700,192
|
|
20240812,115600,235119400,25650,25650,25650,25650,0
|
|
20240812,115500,235119400,25650,25650,25650,25650,0
|
|
20240812,115400,235119400,25650,25650,25650,25650,50
|
|
20240812,115300,233836900,25700,25700,25700,25700,0
|
|
20240812,115200,233836900,25700,25700,25700,25700,0
|
|
20240812,115100,233836900,25700,25700,25700,25700,0
|
|
20240812,115000,233836900,25700,25650,25700,25650,2
|
|
20240812,114900,233785550,25700,25700,25700,25700,0
|
|
20240812,114800,233785550,25700,25700,25700,25700,0
|
|
20240812,114700,233785550,25700,25700,25700,25700,0
|
|
20240812,114600,233785550,25700,25700,25700,25700,0
|
|
20240812,114500,233785550,25700,25700,25700,25700,9
|
|
20240812,114400,233554250,25700,25700,25700,25700,0
|
|
20240812,114300,233554250,25700,25700,25700,25700,10
|
|
20240812,114200,233297250,25650,25650,25650,25650,0
|
|
20240812,114100,233297250,25650,25650,25650,25650,2
|
|
20240812,114000,233245950,25650,25650,25650,25650,0
|
|
20240812,113900,233245950,25650,25650,25650,25650,0
|
|
20240812,113800,233245950,25650,25650,25650,25650,0
|
|
20240812,113700,233245950,25650,25650,25650,25650,0
|
|
20240812,113600,233245950,25650,25650,25650,25650,20
|
|
20240812,113500,232732950,25650,25650,25650,25600,4
|
|
20240812,113400,232630450,25650,25650,25650,25650,15
|
|
20240812,113300,232245700,25700,25700,25700,25700,0
|
|
20240812,113200,232245700,25700,25700,25700,25700,0
|
|
20240812,113100,232245700,25700,25700,25700,25700,13
|
|
20240812,113000,231911600,25700,25700,25700,25700,1
|
|
20240812,112900,231885900,25700,25700,25700,25700,0
|
|
20240812,112800,231885900,25700,25700,25700,25700,0
|
|
20240812,112700,231885900,25700,25700,25700,25700,1
|
|
20240812,112600,231860200,25700,25700,25700,25700,0
|
|
20240812,112500,231860200,25700,25700,25700,25700,0
|
|
20240812,112400,231860200,25700,25700,25700,25700,0
|
|
20240812,112300,231860200,25700,25700,25700,25700,16
|
|
20240812,112200,231449000,25700,25700,25700,25700,0
|
|
20240812,112100,231449000,25700,25700,25700,25700,0
|
|
20240812,112000,231449000,25700,25650,25700,25650,200
|
|
20240812,111900,226309400,25650,25700,25700,25650,31
|
|
20240812,111800,225514200,25650,25650,25650,25650,0
|
|
20240812,111700,225514200,25650,25600,25650,25500,61
|
|
20240812,111600,223956800,25600,25600,25600,25600,19
|
|
20240812,111500,223470400,25600,25600,25600,25600,1
|
|
20240812,111400,223444800,25650,25650,25650,25650,0
|
|
20240812,111300,223444800,25650,25650,25650,25650,20
|
|
20240812,111200,222931800,25550,25550,25550,25550,0
|
|
20240812,111100,222931800,25550,25550,25550,25550,51
|
|
20240812,111000,221628750,25550,25550,25550,25550,74
|
|
20240812,110900,219738050,25550,25550,25550,25550,58
|
|
20240812,110800,218256150,25550,25550,25550,25550,3
|
|
20240812,110700,218179500,25550,25550,25550,25550,1
|
|
20240812,110600,218153950,25550,25500,25550,25500,51
|
|
20240812,110500,216853400,25500,25500,25500,25500,12
|
|
20240812,110400,216547400,25500,25500,25500,25500,5
|
|
20240812,110300,216419900,25500,25500,25500,25500,4
|
|
20240812,110200,216317900,25500,25500,25500,25500,10
|
|
20240812,110100,216062900,25500,25500,25500,25500,0
|
|
20240812,110000,216062900,25500,25500,25500,25500,30
|
|
20240812,105900,215297900,25550,25550,25550,25550,1
|
|
20240812,105800,215272350,25500,25500,25500,25500,1
|
|
20240812,105700,215246850,25550,25550,25550,25550,9
|
|
20240812,105600,215016900,25550,25550,25550,25550,0
|
|
20240812,105500,215016900,25550,25550,25550,25550,2
|
|
20240812,105400,214965800,25550,25550,25550,25550,0
|
|
20240812,105300,214965800,25550,25550,25550,25550,0
|
|
20240812,105200,214965800,25550,25550,25550,25550,0
|
|
20240812,105100,214965800,25550,25550,25550,25550,0
|
|
20240812,105000,214965800,25550,25550,25550,25550,24
|
|
20240812,104900,214352600,25550,25550,25550,25550,0
|
|
20240812,104800,214352600,25550,25550,25550,25550,0
|
|
20240812,104700,214352600,25550,25550,25550,25500,5
|
|
20240812,104600,214224950,25550,25550,25550,25550,0
|
|
20240812,104500,214224950,25550,25550,25550,25550,0
|
|
20240812,104400,214224950,25550,25650,25650,25550,583
|
|
20240812,104300,199292400,25650,25650,25650,25650,0
|
|
20240812,104200,199292400,25650,25650,25650,25650,0
|
|
20240812,104100,199292400,25650,25650,25650,25650,0
|
|
20240812,104000,199292400,25650,25650,25650,25650,0
|
|
20240812,103900,199292400,25650,25650,25650,25650,0
|
|
20240812,103800,199292400,25650,25850,25850,25650,60
|
|
20240812,103700,197743400,25850,25850,25850,25850,0
|
|
20240812,103600,197743400,25850,25850,25850,25850,10
|
|
20240812,103500,197484900,25850,25850,25850,25850,0
|
|
20240812,103400,197484900,25850,25800,25850,25800,4
|
|
20240812,103300,197381550,25650,25650,25650,25650,6
|
|
20240812,103200,197227650,25600,25600,25600,25600,0
|
|
20240812,103100,197227650,25600,25600,25600,25600,0
|
|
20240812,103000,197227650,25600,25650,25650,25500,617
|
|
20240812,102900,181460550,25650,25650,25650,25650,2
|
|
20240812,102800,181409250,25650,25650,25650,25650,96
|
|
20240812,102700,178946850,25650,25700,25700,25650,17
|
|
20240812,102600,178510100,25950,25950,25950,25950,0
|
|
20240812,102500,178510100,25950,25950,25950,25950,7
|
|
20240812,102400,178328450,25700,25800,25800,25700,101
|
|
20240812,102300,175732650,25800,25800,25800,25800,11
|
|
20240812,102200,175448850,25850,25850,25850,25850,0
|
|
20240812,102100,175448850,25850,25850,25850,25850,1
|
|
20240812,102000,175423000,25900,25900,25900,25900,81
|
|
20240812,101900,173325100,25900,25900,25900,25900,0
|
|
20240812,101800,173325100,25900,25900,25900,25900,117
|
|
20240812,101700,170294800,25900,25900,25900,25900,0
|
|
20240812,101600,170294800,25900,25900,25900,25900,2
|
|
20240812,101500,170243000,25900,25700,25900,25700,105
|
|
20240812,101400,167524300,25700,25750,25750,25700,198
|
|
20240812,101300,162427500,25900,25900,25900,25900,3
|
|
20240812,101200,162349800,25850,25850,25850,25850,20
|
|
20240812,101100,161832800,25850,25850,25850,25850,40
|
|
20240812,101000,160798800,25850,25850,25850,25850,15
|
|
20240812,100900,160411050,25850,25850,25850,25850,15
|
|
20240812,100800,160023300,25850,25850,25850,25850,1
|
|
20240812,100700,159997450,25850,25850,25850,25850,0
|
|
20240812,100600,159997450,25850,25850,25850,25850,1
|
|
20240812,100500,159971600,25750,25750,25750,25750,0
|
|
20240812,100400,159971600,25750,25800,25800,25750,6
|
|
20240812,100300,159816850,25750,25750,25750,25750,0
|
|
20240812,100200,159816850,25750,25700,25750,25700,3
|
|
20240812,100100,159739650,25750,25800,25800,25750,61
|
|
20240812,100000,158166400,25800,25800,25800,25800,0
|
|
20240812,095900,158166400,25800,25800,25800,25800,504
|
|
20240812,095800,145163200,25800,25800,25800,25800,1
|
|
20240812,095700,145137400,25750,25800,25800,25750,93
|
|
20240812,095600,142742350,25800,25800,25800,25800,6
|
|
20240812,095500,142587550,25800,25800,25800,25800,4
|
|
20240812,095400,142484350,25800,25800,25800,25800,11
|
|
20240812,095300,142200550,25850,25850,25850,25850,0
|
|
20240812,095200,142200550,25850,25850,25850,25850,1
|
|
20240812,095100,142174700,25850,25750,25900,25750,6
|
|
20240812,095000,142019950,25700,25700,25700,25700,0
|
|
20240812,094900,142019950,25700,25700,25700,25700,0
|
|
20240812,094800,142019950,25700,25700,25700,25700,50
|
|
20240812,094700,140734950,26000,26000,26000,26000,11
|
|
20240812,094600,140448950,26000,25950,26000,25950,20
|
|
20240812,094500,139929100,26000,25800,26000,25800,120
|
|
20240812,094400,136809550,25700,25700,25700,25700,3
|
|
20240812,094300,136732450,25650,25800,25800,25650,228
|
|
20240812,094200,130853100,25800,25850,25850,25800,229
|
|
20240812,094100,124936200,25850,25850,25850,25850,1
|
|
20240812,094000,124910350,25850,25900,25900,25850,4
|
|
20240812,093900,124806800,25950,25950,25950,25950,46
|
|
20240812,093800,123613100,25950,25950,25950,25950,154
|
|
20240812,093700,119616800,25900,25900,25900,25900,6
|
|
20240812,093600,119461400,25900,26050,26050,25900,4
|
|
20240812,093500,119357450,26050,26050,26050,26050,0
|
|
20240812,093400,119357450,26050,26050,26050,26050,200
|
|
20240812,093300,114147450,26000,26000,26000,26000,30
|
|
20240812,093200,113367450,26000,25900,26000,25900,61
|
|
20240812,093100,111787400,26000,26000,26000,26000,0
|
|
20240812,093000,111787400,26000,26000,26000,26000,530
|
|
20240812,092900,98007400,26000,26000,26000,26000,1
|
|
20240812,092800,97981400,26000,26000,26000,26000,1
|
|
20240812,092700,97955400,26000,26000,26000,26000,5
|
|
20240812,092600,97825400,26000,26000,26000,26000,1
|
|
20240812,092500,97799400,26000,26000,26000,26000,8
|
|
20240812,092400,97591400,25800,25800,25800,25800,0
|
|
20240812,092300,97591400,25800,25900,25900,25800,58
|
|
20240812,092200,96091250,26000,25950,26000,25850,94
|
|
20240812,092100,93656950,25950,26050,26050,25950,583
|
|
20240812,092000,78498550,26100,26150,26150,26050,61
|
|
20240812,091900,76903750,26150,26100,26150,26100,5
|
|
20240812,091800,76773100,26100,26050,26100,26050,317
|
|
20240812,091700,68509900,25950,25950,25950,25950,5
|
|
20240812,091600,68380150,25950,26000,26000,25850,172
|
|
20240812,091500,63909500,25850,26000,26000,25850,396
|
|
20240812,091400,53618800,25850,25850,25850,25850,1
|
|
20240812,091300,53592950,26000,26000,26000,26000,151
|
|
20240812,091200,49666950,26000,25850,26000,25850,100
|
|
20240812,091100,47075550,25850,25800,25850,25800,50
|
|
20240812,091000,45783150,25800,25750,25800,25750,8
|
|
20240812,090900,45577050,25750,25650,25750,25550,226
|
|
20240812,090800,39766300,25550,25550,25550,25550,2
|
|
20240812,090700,39715200,25550,25600,25700,25550,95
|
|
20240812,090600,37275150,25600,25600,25600,25600,0
|
|
20240812,090500,37275150,25600,25600,25600,25600,105
|
|
20240812,090400,34587150,25600,25650,25700,25600,107
|
|
20240812,090300,31847300,25700,25550,25700,25500,512
|
|
20240812,090200,18776050,25550,25550,25750,25550,232
|
|
20240812,090100,12847850,25850,25550,25850,25550,59
|
|
20240812,090000,11323600,25900,25800,25900,25500,442
|