671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,200800,460376000,25650,25650,25650,25650,57
|
|
20240813,200700,460376000,25650,25650,25650,25650,0
|
|
20240813,200600,460376000,25650,25650,25650,25650,0
|
|
20240813,200500,460376000,25650,25650,25650,25650,0
|
|
20240813,200400,460376000,25650,25650,25650,25650,0
|
|
20240813,200300,460376000,25650,25650,25650,25650,0
|
|
20240813,200200,460376000,25650,25650,25650,25650,0
|
|
20240813,200100,460376000,25650,25650,25650,25650,0
|
|
20240813,200000,460376000,25650,25650,25650,25650,0
|
|
20240813,195900,460376000,25650,25650,25650,25650,0
|
|
20240813,195800,460376000,25650,25650,25650,25650,0
|
|
20240813,195700,460376000,25650,25650,25650,25650,0
|
|
20240813,195600,460376000,25650,25650,25650,25650,0
|
|
20240813,195500,460376000,25650,25650,25650,25650,0
|
|
20240813,195400,460376000,25650,25650,25650,25650,0
|
|
20240813,195300,460376000,25650,25650,25650,25650,0
|
|
20240813,195200,460376000,25650,25650,25650,25650,0
|
|
20240813,195100,460376000,25650,25650,25650,25650,0
|
|
20240813,195000,460376000,25650,25650,25650,25650,0
|
|
20240813,194900,460376000,25650,25650,25650,25650,0
|
|
20240813,194800,460376000,25650,25650,25650,25650,0
|
|
20240813,194700,460376000,25650,25650,25650,25650,0
|
|
20240813,194600,460376000,25650,25650,25650,25650,0
|
|
20240813,194500,460376000,25650,25650,25650,25650,0
|
|
20240813,194400,460376000,25650,25650,25650,25650,0
|
|
20240813,194300,460376000,25650,25650,25650,25650,0
|
|
20240813,194200,460376000,25650,25650,25650,25650,0
|
|
20240813,194100,460376000,25650,25650,25650,25650,0
|
|
20240813,194000,460376000,25650,25650,25650,25650,0
|
|
20240813,193900,460376000,25650,25650,25650,25650,0
|
|
20240813,193800,460376000,25650,25650,25650,25650,57
|
|
20240813,193700,460376000,25650,25650,25650,25650,0
|
|
20240813,193600,460376000,25650,25650,25650,25650,0
|
|
20240813,193500,460376000,25650,25650,25650,25650,0
|
|
20240813,193400,460376000,25650,25650,25650,25650,0
|
|
20240813,193300,460376000,25650,25650,25650,25650,0
|
|
20240813,193200,460376000,25650,25650,25650,25650,0
|
|
20240813,193100,460376000,25650,25650,25650,25650,0
|
|
20240813,193000,460376000,25650,25650,25650,25650,0
|
|
20240813,192900,460376000,25650,25650,25650,25650,0
|
|
20240813,192800,460376000,25650,25650,25650,25650,0
|
|
20240813,192700,460376000,25650,25650,25650,25650,0
|
|
20240813,192600,460376000,25650,25650,25650,25650,0
|
|
20240813,192500,460376000,25650,25650,25650,25650,0
|
|
20240813,192400,460376000,25650,25650,25650,25650,0
|
|
20240813,192300,460376000,25650,25650,25650,25650,0
|
|
20240813,192200,460376000,25650,25650,25650,25650,0
|
|
20240813,192100,460376000,25650,25650,25650,25650,0
|
|
20240813,192000,460376000,25650,25650,25650,25650,0
|
|
20240813,191900,460376000,25650,25650,25650,25650,0
|
|
20240813,191800,460376000,25650,25650,25650,25650,0
|
|
20240813,191700,460376000,25650,25650,25650,25650,0
|
|
20240813,191600,460376000,25650,25650,25650,25650,0
|
|
20240813,191500,460376000,25650,25650,25650,25650,0
|
|
20240813,191400,460376000,25650,25650,25650,25650,0
|
|
20240813,191300,460376000,25650,25650,25650,25650,0
|
|
20240813,191200,460376000,25650,25650,25650,25650,0
|
|
20240813,191100,460376000,25650,25650,25650,25650,0
|
|
20240813,191000,460376000,25650,25650,25650,25650,0
|
|
20240813,190900,460376000,25650,25650,25650,25650,0
|
|
20240813,190800,460376000,25650,25650,25650,25650,57
|
|
20240813,190700,460376000,25650,25650,25650,25650,0
|
|
20240813,190600,460376000,25650,25650,25650,25650,0
|
|
20240813,190500,460376000,25650,25650,25650,25650,0
|
|
20240813,190400,460376000,25650,25650,25650,25650,0
|
|
20240813,190300,460376000,25650,25650,25650,25650,0
|
|
20240813,190200,460376000,25650,25650,25650,25650,0
|
|
20240813,190100,460376000,25650,25650,25650,25650,0
|
|
20240813,190000,460376000,25650,25650,25650,25650,0
|
|
20240813,185900,460376000,25650,25650,25650,25650,0
|
|
20240813,185800,460376000,25650,25650,25650,25650,0
|
|
20240813,185700,460376000,25650,25650,25650,25650,0
|
|
20240813,185600,460376000,25650,25650,25650,25650,0
|
|
20240813,185500,460376000,25650,25650,25650,25650,0
|
|
20240813,185400,460376000,25650,25650,25650,25650,0
|
|
20240813,185300,460376000,25650,25650,25650,25650,0
|
|
20240813,185200,460376000,25650,25650,25650,25650,0
|
|
20240813,185100,460376000,25650,25650,25650,25650,0
|
|
20240813,185000,460376000,25650,25650,25650,25650,0
|
|
20240813,184900,460376000,25650,25650,25650,25650,0
|
|
20240813,184800,460376000,25650,25650,25650,25650,0
|
|
20240813,184700,460376000,25650,25650,25650,25650,0
|
|
20240813,184600,460376000,25650,25650,25650,25650,0
|
|
20240813,184500,460376000,25650,25650,25650,25650,0
|
|
20240813,184400,460376000,25650,25650,25650,25650,0
|
|
20240813,184300,460376000,25650,25650,25650,25650,0
|
|
20240813,184200,460376000,25650,25650,25650,25650,0
|
|
20240813,184100,460376000,25650,25650,25650,25650,0
|
|
20240813,184000,460376000,25650,25650,25650,25650,0
|
|
20240813,183900,460376000,25650,25650,25650,25650,0
|
|
20240813,183800,460376000,25650,25650,25650,25650,57
|
|
20240813,183700,460376000,25650,25650,25650,25650,0
|
|
20240813,183600,460376000,25650,25650,25650,25650,0
|
|
20240813,183500,460376000,25650,25650,25650,25650,0
|
|
20240813,183400,460376000,25650,25650,25650,25650,0
|
|
20240813,183300,460376000,25650,25650,25650,25650,0
|
|
20240813,183200,460376000,25650,25650,25650,25650,0
|
|
20240813,183100,460376000,25650,25650,25650,25650,0
|
|
20240813,183000,460376000,25650,25650,25650,25650,0
|
|
20240813,182900,460376000,25650,25650,25650,25650,0
|
|
20240813,182800,460376000,25650,25650,25650,25650,0
|
|
20240813,182700,460376000,25650,25650,25650,25650,0
|
|
20240813,182600,460376000,25650,25650,25650,25650,0
|
|
20240813,182500,460376000,25650,25650,25650,25650,0
|
|
20240813,182400,460376000,25650,25650,25650,25650,0
|
|
20240813,182300,460376000,25650,25650,25650,25650,0
|
|
20240813,182200,460376000,25650,25650,25650,25650,0
|
|
20240813,182100,460376000,25650,25650,25650,25650,0
|
|
20240813,182000,460376000,25650,25650,25650,25650,0
|
|
20240813,181900,460376000,25650,25650,25650,25650,0
|
|
20240813,181800,460376000,25650,25650,25650,25650,0
|
|
20240813,181700,460376000,25650,25650,25650,25650,0
|
|
20240813,181600,460376000,25650,25650,25650,25650,0
|
|
20240813,181500,460376000,25650,25650,25650,25650,0
|
|
20240813,181400,460376000,25650,25650,25650,25650,0
|
|
20240813,181300,460376000,25650,25650,25650,25650,0
|
|
20240813,181200,460376000,25650,25650,25650,25650,0
|
|
20240813,181100,460376000,25650,25650,25650,25650,0
|
|
20240813,181000,460376000,25650,25650,25650,25650,0
|
|
20240813,180900,460376000,25650,25650,25650,25650,0
|
|
20240813,180800,460376000,25650,25650,25650,25650,57
|
|
20240813,180700,460376000,25650,25650,25650,25650,0
|
|
20240813,180600,460376000,25650,25650,25650,25650,0
|
|
20240813,180500,460376000,25650,25650,25650,25650,0
|
|
20240813,180400,460376000,25650,25650,25650,25650,0
|
|
20240813,180300,460376000,25650,25650,25650,25650,0
|
|
20240813,180200,460376000,25650,25650,25650,25650,0
|
|
20240813,180100,460376000,25650,25650,25650,25650,0
|
|
20240813,180000,460376000,25650,25650,25650,25650,0
|
|
20240813,175900,460376000,25650,25650,25650,25650,0
|
|
20240813,175800,460376000,25650,25650,25650,25650,0
|
|
20240813,175700,460376000,25650,25650,25650,25650,0
|
|
20240813,175600,460376000,25650,25650,25650,25650,0
|
|
20240813,175500,460376000,25650,25650,25650,25650,0
|
|
20240813,175400,460376000,25650,25650,25650,25650,0
|
|
20240813,175300,460376000,25650,25650,25650,25650,0
|
|
20240813,175200,460376000,25650,25650,25650,25650,0
|
|
20240813,175100,460376000,25650,25650,25650,25650,0
|
|
20240813,175000,460376000,25650,25650,25650,25650,0
|
|
20240813,174900,460376000,25650,25650,25650,25650,0
|
|
20240813,174800,460376000,25650,25650,25650,25650,0
|
|
20240813,174700,460376000,25650,25650,25650,25650,0
|
|
20240813,174600,460376000,25650,25650,25650,25650,0
|
|
20240813,174500,460376000,25650,25650,25650,25650,0
|
|
20240813,174400,460376000,25650,25650,25650,25650,0
|
|
20240813,174300,460376000,25650,25650,25650,25650,0
|
|
20240813,174200,460376000,25650,25650,25650,25650,0
|
|
20240813,174100,460376000,25650,25650,25650,25650,0
|
|
20240813,174000,460376000,25650,25650,25650,25650,0
|
|
20240813,173900,460376000,25650,25650,25650,25650,0
|
|
20240813,173800,460376000,25650,25650,25650,25650,57
|
|
20240813,173700,460376000,25650,25650,25650,25650,0
|
|
20240813,173600,460376000,25650,25650,25650,25650,0
|
|
20240813,173500,460376000,25650,25650,25650,25650,0
|
|
20240813,173400,460376000,25650,25650,25650,25650,0
|
|
20240813,173300,460376000,25650,25650,25650,25650,0
|
|
20240813,173200,460376000,25650,25650,25650,25650,0
|
|
20240813,173100,460376000,25650,25650,25650,25650,0
|
|
20240813,173000,460376000,25650,25650,25650,25650,0
|
|
20240813,172900,460376000,25650,25650,25650,25650,0
|
|
20240813,172800,460376000,25650,25650,25650,25650,0
|
|
20240813,172700,460376000,25650,25650,25650,25650,0
|
|
20240813,172600,460376000,25650,25650,25650,25650,0
|
|
20240813,172500,460376000,25650,25650,25650,25650,0
|
|
20240813,172400,460376000,25650,25650,25650,25650,0
|
|
20240813,172300,460376000,25650,25650,25650,25650,0
|
|
20240813,172200,460376000,25650,25650,25650,25650,0
|
|
20240813,172100,460376000,25650,25650,25650,25650,0
|
|
20240813,172000,460376000,25650,25650,25650,25650,0
|
|
20240813,171900,460376000,25650,25650,25650,25650,0
|
|
20240813,171800,460376000,25650,25650,25650,25650,0
|
|
20240813,171700,460376000,25650,25650,25650,25650,0
|
|
20240813,171600,460376000,25650,25650,25650,25650,0
|
|
20240813,171500,460376000,25650,25650,25650,25650,0
|
|
20240813,171400,460376000,25650,25650,25650,25650,0
|
|
20240813,171300,460376000,25650,25650,25650,25650,0
|
|
20240813,171200,460376000,25650,25650,25650,25650,0
|
|
20240813,171100,460376000,25650,25650,25650,25650,0
|
|
20240813,171000,460376000,25650,25650,25650,25650,0
|
|
20240813,170900,460376000,25650,25650,25650,25650,0
|
|
20240813,170800,460376000,25650,25650,25650,25650,57
|
|
20240813,170700,460376000,25650,25650,25650,25650,0
|
|
20240813,170600,460376000,25650,25650,25650,25650,0
|
|
20240813,170500,460376000,25650,25650,25650,25650,0
|
|
20240813,170400,460376000,25650,25650,25650,25650,0
|
|
20240813,170300,460376000,25650,25650,25650,25650,0
|
|
20240813,170200,460376000,25650,25650,25650,25650,0
|
|
20240813,170100,460376000,25650,25650,25650,25650,0
|
|
20240813,170000,460376000,25650,25650,25650,25650,0
|
|
20240813,165900,460376000,25650,25650,25650,25650,0
|
|
20240813,165800,460376000,25650,25650,25650,25650,0
|
|
20240813,165700,460376000,25650,25650,25650,25650,0
|
|
20240813,165600,460376000,25650,25650,25650,25650,0
|
|
20240813,165500,460376000,25650,25650,25650,25650,0
|
|
20240813,165400,460376000,25650,25650,25650,25650,0
|
|
20240813,165300,460376000,25650,25650,25650,25650,0
|
|
20240813,165200,460376000,25650,25650,25650,25650,0
|
|
20240813,165100,460376000,25650,25650,25650,25650,0
|
|
20240813,165000,460376000,25650,25650,25650,25650,0
|
|
20240813,164900,460376000,25650,25650,25650,25650,0
|
|
20240813,164800,460376000,25650,25650,25650,25650,0
|
|
20240813,164700,460376000,25650,25650,25650,25650,0
|
|
20240813,164600,460376000,25650,25650,25650,25650,0
|
|
20240813,164500,460376000,25650,25650,25650,25650,0
|
|
20240813,164400,460376000,25650,25650,25650,25650,0
|
|
20240813,164300,460376000,25650,25650,25650,25650,0
|
|
20240813,164200,460376000,25650,25650,25650,25650,0
|
|
20240813,164100,460376000,25650,25650,25650,25650,0
|
|
20240813,164000,460376000,25650,25650,25650,25650,0
|
|
20240813,163900,460376000,25650,25650,25650,25650,0
|
|
20240813,163800,460376000,25650,25650,25650,25650,57
|
|
20240813,163700,460376000,25650,25650,25650,25650,0
|
|
20240813,163600,460376000,25650,25650,25650,25650,0
|
|
20240813,163500,460376000,25650,25650,25650,25650,0
|
|
20240813,163400,460376000,25650,25650,25650,25650,0
|
|
20240813,163300,460376000,25650,25650,25650,25650,0
|
|
20240813,163200,460376000,25650,25650,25650,25650,0
|
|
20240813,163100,460376000,25650,25650,25650,25650,0
|
|
20240813,163000,460376000,25650,25650,25650,25650,0
|
|
20240813,162900,460376000,25650,25650,25650,25650,0
|
|
20240813,162800,460376000,25650,25650,25650,25650,0
|
|
20240813,162700,460376000,25650,25650,25650,25650,0
|
|
20240813,162600,460376000,25650,25650,25650,25650,0
|
|
20240813,162500,460376000,25650,25650,25650,25650,0
|
|
20240813,162400,460376000,25650,25650,25650,25650,0
|
|
20240813,162300,460376000,25650,25650,25650,25650,0
|
|
20240813,162200,460376000,25650,25650,25650,25650,0
|
|
20240813,162100,460376000,25650,25650,25650,25650,0
|
|
20240813,162000,460376000,25650,25650,25650,25650,0
|
|
20240813,161900,460376000,25650,25650,25650,25650,0
|
|
20240813,161800,460376000,25650,25650,25650,25650,0
|
|
20240813,161700,460376000,25650,25650,25650,25650,0
|
|
20240813,161600,460376000,25650,25650,25650,25650,0
|
|
20240813,161500,460376000,25650,25650,25650,25650,0
|
|
20240813,161400,460376000,25650,25650,25650,25650,0
|
|
20240813,161300,460376000,25650,25650,25650,25650,0
|
|
20240813,161200,460376000,25650,25650,25650,25650,0
|
|
20240813,161100,460376000,25650,25650,25650,25650,0
|
|
20240813,161000,460376000,25650,25650,25650,25650,0
|
|
20240813,160900,460376000,25650,25650,25650,25650,0
|
|
20240813,160800,460376000,25650,25650,25650,25650,57
|
|
20240813,160700,460376000,25650,25650,25650,25650,0
|
|
20240813,160600,460376000,25650,25650,25650,25650,0
|
|
20240813,160500,460376000,25650,25650,25650,25650,0
|
|
20240813,160400,460376000,25650,25650,25650,25650,0
|
|
20240813,160300,460376000,25650,25650,25650,25650,0
|
|
20240813,160200,460376000,25650,25650,25650,25650,0
|
|
20240813,160100,460376000,25650,25650,25650,25650,0
|
|
20240813,160000,460376000,25650,25650,25650,25650,0
|
|
20240813,155900,460376000,25650,25650,25650,25650,0
|
|
20240813,155800,460376000,25650,25650,25650,25650,0
|
|
20240813,155700,460376000,25650,25650,25650,25650,0
|
|
20240813,155600,460376000,25650,25650,25650,25650,0
|
|
20240813,155500,460376000,25650,25650,25650,25650,0
|
|
20240813,155400,460376000,25650,25650,25650,25650,0
|
|
20240813,155300,460376000,25650,25650,25650,25650,0
|
|
20240813,155200,460376000,25650,25650,25650,25650,0
|
|
20240813,155100,460376000,25650,25650,25650,25650,0
|
|
20240813,155000,460376000,25650,25650,25650,25650,0
|
|
20240813,154900,460376000,25650,25650,25650,25650,0
|
|
20240813,154800,460376000,25650,25650,25650,25650,0
|
|
20240813,154700,460376000,25650,25650,25650,25650,0
|
|
20240813,154600,460376000,25650,25650,25650,25650,0
|
|
20240813,154500,460376000,25650,25650,25650,25650,0
|
|
20240813,154400,460376000,25650,25650,25650,25650,0
|
|
20240813,154300,460376000,25650,25650,25650,25650,0
|
|
20240813,154200,460376000,25650,25650,25650,25650,0
|
|
20240813,154100,460376000,25650,25650,25650,25650,0
|
|
20240813,154000,460376000,25650,25650,25650,25650,0
|
|
20240813,153900,460376000,25650,25650,25650,25650,0
|
|
20240813,153800,460376000,25650,25650,25650,25650,57
|
|
20240813,153700,460376000,25650,25650,25650,25650,0
|
|
20240813,153600,460376000,25650,25650,25650,25650,0
|
|
20240813,153500,460376000,25650,25650,25650,25650,0
|
|
20240813,153400,460376000,25650,25650,25650,25650,0
|
|
20240813,153300,460376000,25650,25650,25650,25650,0
|
|
20240813,153200,460376000,25650,25650,25650,25650,0
|
|
20240813,153100,460376000,25650,25650,25650,25650,0
|
|
20240813,153000,460376000,25650,25650,25650,25650,57
|
|
20240813,152900,458913950,25650,25650,25650,25650,0
|
|
20240813,152800,458913950,25650,25650,25650,25650,0
|
|
20240813,152700,458913950,25650,25650,25650,25650,0
|
|
20240813,152600,458913950,25650,25650,25650,25650,0
|
|
20240813,152500,458913950,25650,25650,25650,25650,0
|
|
20240813,152400,458913950,25650,25650,25650,25650,0
|
|
20240813,152300,458913950,25650,25650,25650,25650,0
|
|
20240813,152200,458913950,25650,25650,25650,25650,0
|
|
20240813,152100,458913950,25650,25650,25650,25650,0
|
|
20240813,152000,458913950,25650,25650,25650,25650,0
|
|
20240813,151900,458913950,25650,25700,25700,25650,399
|
|
20240813,151800,448667050,25700,25750,25750,25700,37
|
|
20240813,151700,447716100,25750,25750,25750,25750,0
|
|
20240813,151600,447716100,25750,25750,25750,25750,0
|
|
20240813,151500,447716100,25750,25800,25800,25750,21
|
|
20240813,151400,447175250,25800,25800,25800,25800,7
|
|
20240813,151300,446994650,25950,25900,25950,25900,24
|
|
20240813,151200,446371900,25900,25900,25900,25900,2
|
|
20240813,151100,446320100,25950,25950,25950,25950,0
|
|
20240813,151000,446320100,25950,25950,25950,25950,0
|
|
20240813,150900,446320100,25950,26000,26000,25950,3
|
|
20240813,150800,446242150,26000,26000,26000,26000,0
|
|
20240813,150700,446242150,26000,26000,26000,26000,0
|
|
20240813,150600,446242150,26000,26000,26000,26000,0
|
|
20240813,150500,446242150,26000,25750,26000,25750,40
|
|
20240813,150400,445203400,25700,25700,25700,25700,10
|
|
20240813,150300,444946400,25700,25650,25700,25650,3
|
|
20240813,150200,444869400,25650,25650,25650,25650,0
|
|
20240813,150100,444869400,25650,25650,25650,25650,36
|
|
20240813,150000,443946000,25900,25900,25900,25900,0
|
|
20240813,145900,443946000,25900,25900,25900,25900,0
|
|
20240813,145800,443946000,25900,25800,25900,25800,80
|
|
20240813,145700,441878050,25650,25650,25650,25650,0
|
|
20240813,145600,441878050,25650,25650,25650,25650,0
|
|
20240813,145500,441878050,25650,25650,25650,25650,21
|
|
20240813,145400,441339400,25800,25800,25800,25800,0
|
|
20240813,145300,441339400,25800,25800,25800,25800,1
|
|
20240813,145200,441313600,25850,25850,25850,25850,0
|
|
20240813,145100,441313600,25850,25850,25850,25850,1
|
|
20240813,145000,441287750,25700,25700,25700,25700,26
|
|
20240813,144900,440619550,25650,25700,25700,25650,197
|
|
20240813,144800,435557150,25850,25850,25850,25850,0
|
|
20240813,144700,435557150,25850,25850,25850,25700,23
|
|
20240813,144600,434962750,25850,25850,25850,25850,0
|
|
20240813,144500,434962750,25850,25850,25850,25850,0
|
|
20240813,144400,434962750,25850,25850,25850,25850,1
|
|
20240813,144300,434936900,25700,25700,25700,25700,0
|
|
20240813,144200,434936900,25700,25750,25750,25700,89
|
|
20240813,144100,432647100,25850,25850,25850,25850,1
|
|
20240813,144000,432621250,25750,25750,25750,25750,0
|
|
20240813,143900,432621250,25750,25750,25750,25750,2
|
|
20240813,143800,432569750,25700,25700,25700,25700,0
|
|
20240813,143700,432569750,25700,25700,25700,25700,0
|
|
20240813,143600,432569750,25700,25700,25700,25700,0
|
|
20240813,143500,432569750,25700,25700,25700,25700,0
|
|
20240813,143400,432569750,25700,25700,25700,25700,0
|
|
20240813,143300,432569750,25700,25700,25700,25700,0
|
|
20240813,143200,432569750,25700,25700,25700,25700,0
|
|
20240813,143100,432569750,25700,25700,25700,25700,50
|
|
20240813,143000,431284750,25800,25800,25800,25800,0
|
|
20240813,142900,431284750,25800,25800,25800,25800,23
|
|
20240813,142800,430691350,25700,25700,25700,25700,0
|
|
20240813,142700,430691350,25700,25700,25700,25700,18
|
|
20240813,142600,430228750,25700,25700,25700,25700,11
|
|
20240813,142500,429946050,25750,25750,25750,25750,11
|
|
20240813,142400,429662800,25750,25750,25750,25750,0
|
|
20240813,142300,429662800,25750,25750,25750,25750,10
|
|
20240813,142200,429405300,25750,25750,25750,25750,0
|
|
20240813,142100,429405300,25750,25750,25750,25750,0
|
|
20240813,142000,429405300,25750,25750,25750,25750,0
|
|
20240813,141900,429405300,25750,25750,25750,25750,0
|
|
20240813,141800,429405300,25750,25750,25750,25750,0
|
|
20240813,141700,429405300,25750,25750,25750,25750,0
|
|
20240813,141600,429405300,25750,25750,25750,25750,40
|
|
20240813,141500,428375300,25750,25750,25750,25750,0
|
|
20240813,141400,428375300,25750,25750,25750,25750,0
|
|
20240813,141300,428375300,25750,25750,25750,25750,0
|
|
20240813,141200,428375300,25750,25750,25750,25750,0
|
|
20240813,141100,428375300,25750,25750,25750,25750,0
|
|
20240813,141000,428375300,25750,25750,25750,25750,67
|
|
20240813,140900,426650050,25800,25800,25800,25800,0
|
|
20240813,140800,426650050,25800,25800,25800,25800,0
|
|
20240813,140700,426650050,25800,25800,25800,25800,1
|
|
20240813,140600,426624250,25800,25800,25800,25750,11
|
|
20240813,140500,426340850,25800,25800,25800,25800,3
|
|
20240813,140400,426263450,25750,25750,25750,25750,3
|
|
20240813,140300,426186200,25750,25800,25800,25750,101
|
|
20240813,140200,423580450,25800,25800,25800,25800,0
|
|
20240813,140100,423580450,25800,25800,25800,25800,63
|
|
20240813,140000,421955050,25850,25900,25900,25850,49
|
|
20240813,135900,420688350,25900,25900,25900,25900,0
|
|
20240813,135800,420688350,25900,25900,25900,25900,1
|
|
20240813,135700,420662450,25850,25850,25850,25850,66
|
|
20240813,135600,418956350,25900,25950,25950,25900,2
|
|
20240813,135500,418904500,25950,25950,25950,25950,55
|
|
20240813,135400,417477250,26050,26050,26050,26050,0
|
|
20240813,135300,417477250,26050,26050,26050,26050,0
|
|
20240813,135200,417477250,26050,26000,26050,26000,110
|
|
20240813,135100,414616750,25850,25850,25850,25850,0
|
|
20240813,135000,414616750,25850,25850,25850,25850,3
|
|
20240813,134900,414539200,25900,25900,25900,25900,0
|
|
20240813,134800,414539200,25900,25900,25900,25900,0
|
|
20240813,134700,414539200,25900,25900,25900,25900,0
|
|
20240813,134600,414539200,25900,25900,25900,25900,0
|
|
20240813,134500,414539200,25900,25900,25900,25900,0
|
|
20240813,134400,414539200,25900,25900,25900,25900,0
|
|
20240813,134300,414539200,25900,25900,25900,25900,0
|
|
20240813,134200,414539200,25900,26050,26050,25900,51
|
|
20240813,134100,413212150,25900,25900,25900,25900,2
|
|
20240813,134000,413160350,25900,25900,25900,25900,0
|
|
20240813,133900,413160350,25900,25900,25900,25900,0
|
|
20240813,133800,413160350,25900,25900,25900,25900,0
|
|
20240813,133700,413160350,25900,25900,25900,25900,0
|
|
20240813,133600,413160350,25900,25900,25900,25900,0
|
|
20240813,133500,413160350,25900,25900,25900,25900,0
|
|
20240813,133400,413160350,25900,25900,25900,25900,0
|
|
20240813,133300,413160350,25900,25900,25900,25900,0
|
|
20240813,133200,413160350,25900,25900,25900,25900,0
|
|
20240813,133100,413160350,25900,25900,25900,25900,0
|
|
20240813,133000,413160350,25900,25900,25900,25900,0
|
|
20240813,132900,413160350,25900,25900,25900,25900,0
|
|
20240813,132800,413160350,25900,25900,25900,25900,0
|
|
20240813,132700,413160350,25900,25900,25900,25900,0
|
|
20240813,132600,413160350,25900,25900,25900,25900,34
|
|
20240813,132500,412279750,25900,25900,25900,25900,0
|
|
20240813,132400,412279750,25900,25900,25900,25900,2
|
|
20240813,132300,412227950,25900,25900,25900,25900,6
|
|
20240813,132200,412072550,26050,26050,26050,26050,100
|
|
20240813,132100,409467550,26050,26050,26050,26050,0
|
|
20240813,132000,409467550,26050,26050,26050,26050,3
|
|
20240813,131900,409389400,25900,25900,25900,25900,0
|
|
20240813,131800,409389400,25900,25900,25900,25900,0
|
|
20240813,131700,409389400,25900,25900,25900,25900,0
|
|
20240813,131600,409389400,25900,25900,25900,25900,0
|
|
20240813,131500,409389400,25900,25900,25900,25900,75
|
|
20240813,131400,407446900,26050,26050,26050,26050,0
|
|
20240813,131300,407446900,26050,26050,26050,26050,0
|
|
20240813,131200,407446900,26050,26050,26050,26050,0
|
|
20240813,131100,407446900,26050,26050,26050,26050,500
|
|
20240813,131000,394421900,26050,26050,26050,26050,0
|
|
20240813,130900,394421900,26050,26050,26050,26050,1
|
|
20240813,130800,394395850,25850,25850,25850,25850,1
|
|
20240813,130700,394370000,25850,25850,25850,25850,21
|
|
20240813,130600,393827150,26050,26050,26050,26050,1
|
|
20240813,130500,393801100,26050,26050,26050,26050,0
|
|
20240813,130400,393801100,26050,26050,26050,26050,0
|
|
20240813,130300,393801100,26050,25900,26050,25850,112
|
|
20240813,130200,390904650,25900,26000,26000,25900,121
|
|
20240813,130100,387769700,26050,26050,26050,26050,0
|
|
20240813,130000,387769700,26050,26050,26050,26050,0
|
|
20240813,125900,387769700,26050,25950,26050,25950,310
|
|
20240813,125800,379724300,26050,26050,26050,26050,0
|
|
20240813,125700,379724300,26050,26050,26050,26050,0
|
|
20240813,125600,379724300,26050,26050,26050,26050,43
|
|
20240813,125500,378604150,26150,26050,26150,26050,1200
|
|
20240813,125400,347303850,26000,26000,26000,26000,193
|
|
20240813,125300,342285850,26000,26000,26000,26000,10
|
|
20240813,125200,342025850,26000,26000,26000,26000,0
|
|
20240813,125100,342025850,26000,26000,26000,26000,1
|
|
20240813,125000,341999850,26050,26050,26050,26050,1
|
|
20240813,124900,341973800,26050,25900,26050,25900,82
|
|
20240813,124800,339837850,26050,26050,26050,26050,41
|
|
20240813,124700,338769800,26000,26000,26000,26000,21
|
|
20240813,124600,338223800,26000,26000,26000,26000,2
|
|
20240813,124500,338171800,26000,25950,26050,25950,168
|
|
20240813,124400,333808100,25900,25950,25950,25900,287
|
|
20240813,124300,326360500,26000,26000,26000,26000,50
|
|
20240813,124200,325060500,26050,26050,26100,26050,3
|
|
20240813,124100,324982300,26050,26050,26050,26050,6
|
|
20240813,124000,324826000,26100,26100,26100,26100,0
|
|
20240813,123900,324826000,26100,26050,26100,26050,40
|
|
20240813,123800,323782300,26000,26000,26000,26000,0
|
|
20240813,123700,323782300,26000,26000,26000,26000,214
|
|
20240813,123600,318218300,25900,25900,25900,25900,124
|
|
20240813,123500,315006700,26000,26000,26000,26000,0
|
|
20240813,123400,315006700,26000,26000,26000,26000,12
|
|
20240813,123300,314694700,26000,26000,26000,25900,168
|
|
20240813,123200,310343200,26050,26050,26050,26050,1
|
|
20240813,123100,310317150,26000,26000,26000,26000,71
|
|
20240813,123000,308471150,26000,26000,26000,26000,1
|
|
20240813,122900,308445150,26000,25950,26000,25950,2
|
|
20240813,122800,308393200,25900,25900,25900,25900,10
|
|
20240813,122700,308134200,25950,25950,25950,25950,0
|
|
20240813,122600,308134200,25950,25950,25950,25950,0
|
|
20240813,122500,308134200,25950,25950,25950,25950,30
|
|
20240813,122400,307355700,25950,25950,25950,25950,0
|
|
20240813,122300,307355700,25950,25950,25950,25950,0
|
|
20240813,122200,307355700,25950,25950,25950,25950,21
|
|
20240813,122100,306810750,25950,25950,25950,25950,0
|
|
20240813,122000,306810750,25950,25950,25950,25950,20
|
|
20240813,121900,306291750,25950,25950,25950,25950,0
|
|
20240813,121800,306291750,25950,25950,25950,25950,4
|
|
20240813,121700,306187950,25950,25950,25950,25950,0
|
|
20240813,121600,306187950,25950,25950,25950,25950,0
|
|
20240813,121500,306187950,25950,25950,25950,25950,0
|
|
20240813,121400,306187950,25950,25950,25950,25950,0
|
|
20240813,121300,306187950,25950,25950,25950,25950,21
|
|
20240813,121200,305643000,25950,25950,25950,25950,0
|
|
20240813,121100,305643000,25950,25950,25950,25950,0
|
|
20240813,121000,305643000,25950,25950,25950,25950,0
|
|
20240813,120900,305643000,25950,25950,25950,25950,0
|
|
20240813,120800,305643000,25950,25950,25950,25950,0
|
|
20240813,120700,305643000,25950,25950,25950,25950,0
|
|
20240813,120600,305643000,25950,25950,25950,25950,60
|
|
20240813,120500,304086000,25950,25950,25950,25950,40
|
|
20240813,120400,303048000,25950,25950,25950,25950,0
|
|
20240813,120300,303048000,25950,25950,25950,25950,0
|
|
20240813,120200,303048000,25950,25950,25950,25950,2
|
|
20240813,120100,302996100,26000,26000,26000,26000,1
|
|
20240813,120000,302970100,25900,25900,25950,25900,34
|
|
20240813,115900,302088350,25950,25900,25950,25900,11
|
|
20240813,115800,301803150,25900,25900,25900,25900,0
|
|
20240813,115700,301803150,25900,25900,25900,25900,1
|
|
20240813,115600,301777250,25950,25950,25950,25950,0
|
|
20240813,115500,301777250,25950,25950,25950,25950,0
|
|
20240813,115400,301777250,25950,25850,25950,25750,53
|
|
20240813,115300,300409700,26000,26000,26000,26000,0
|
|
20240813,115200,300409700,26000,26000,26000,26000,0
|
|
20240813,115100,300409700,26000,26000,26000,26000,466
|
|
20240813,115000,288293700,26000,25950,26000,25950,51
|
|
20240813,114900,286970200,25950,25950,25950,25950,0
|
|
20240813,114800,286970200,25950,25950,25950,25950,1
|
|
20240813,114700,286944250,25900,25900,25900,25900,0
|
|
20240813,114600,286944250,25900,25900,25900,25900,37
|
|
20240813,114500,285985950,25950,25950,25950,25950,0
|
|
20240813,114400,285985950,25950,25950,25950,25950,0
|
|
20240813,114300,285985950,25950,26000,26000,25950,16
|
|
20240813,114200,285570700,26000,26000,26000,26000,1
|
|
20240813,114100,285544700,25900,25750,25900,25750,102
|
|
20240813,114000,282917950,25750,25750,25750,25750,1
|
|
20240813,113900,282892200,25550,25550,25550,25550,0
|
|
20240813,113800,282892200,25550,25600,25600,25550,313
|
|
20240813,113700,274892000,25750,25750,25750,25750,0
|
|
20240813,113600,274892000,25750,25750,25750,25750,1
|
|
20240813,113500,274866250,25750,25750,25750,25750,0
|
|
20240813,113400,274866250,25750,25750,25750,25750,4
|
|
20240813,113300,274763250,25750,25750,25750,25750,1
|
|
20240813,113200,274737500,25600,25600,25600,25600,1
|
|
20240813,113100,274711900,25750,25750,25750,25750,0
|
|
20240813,113000,274711900,25750,25900,25900,25750,3
|
|
20240813,112900,274634500,25750,25750,25750,25750,1
|
|
20240813,112800,274608750,25900,25900,25900,25900,1
|
|
20240813,112700,274582850,25600,25600,25600,25600,1
|
|
20240813,112600,274557250,25600,25600,25600,25600,0
|
|
20240813,112500,274557250,25600,25800,25800,25600,94
|
|
20240813,112400,272136650,25850,25850,25850,25850,1
|
|
20240813,112300,272110800,25850,25850,25850,25850,1
|
|
20240813,112200,272084950,25800,25950,25950,25800,52
|
|
20240813,112100,270736850,26150,26150,26150,26150,0
|
|
20240813,112000,270736850,26150,26150,26150,26150,0
|
|
20240813,111900,270736850,26150,26100,26150,26100,69
|
|
20240813,111800,268932800,26100,26150,26150,26100,248
|
|
20240813,111700,262459900,26250,26000,26250,26000,165
|
|
20240813,111600,258153450,26050,26100,26100,26050,64
|
|
20240813,111500,256483100,26100,26100,26100,26100,113
|
|
20240813,111400,253533800,26100,25900,26150,25900,921
|
|
20240813,111300,229556850,25750,25750,25750,25750,4
|
|
20240813,111200,229453850,25900,25900,25900,25900,1
|
|
20240813,111100,229427950,25900,25900,25900,25900,206
|
|
20240813,111000,224092550,25850,25850,25850,25850,48
|
|
20240813,110900,222851750,25750,25900,25900,25750,237
|
|
20240813,110800,216726150,25850,25850,25850,25850,115
|
|
20240813,110700,213753400,25750,25750,25750,25750,0
|
|
20240813,110600,213753400,25750,25750,25750,25750,201
|
|
20240813,110500,208577650,25750,25750,25750,25750,20
|
|
20240813,110400,208062650,25750,25750,25750,25750,1
|
|
20240813,110300,208036900,25650,25650,25650,25650,50
|
|
20240813,110200,206754400,25650,25650,25650,25650,0
|
|
20240813,110100,206754400,25650,25650,25650,25650,14
|
|
20240813,110000,206395300,25650,25600,25650,25600,7
|
|
20240813,105900,206216050,25650,25650,25650,25650,1
|
|
20240813,105800,206190400,25450,25550,25650,25450,134
|
|
20240813,105700,202761150,25500,25450,25500,25400,270
|
|
20240813,105600,195894400,25450,25450,25450,25450,2
|
|
20240813,105500,195843500,25450,25450,25450,25450,2
|
|
20240813,105400,195792600,25500,25500,25500,25500,1
|
|
20240813,105300,195767100,25400,25400,25400,25400,2
|
|
20240813,105200,195716300,25500,25500,25500,25500,354
|
|
20240813,105100,186689300,25500,25300,25500,25300,560
|
|
20240813,105000,172489300,25200,25200,25250,25200,56
|
|
20240813,104900,171077100,25250,25250,25250,25250,1
|
|
20240813,104800,171051850,25200,25200,25200,25200,21
|
|
20240813,104700,170522650,25200,25200,25200,25200,0
|
|
20240813,104600,170522650,25200,25200,25200,25200,0
|
|
20240813,104500,170522650,25200,25200,25200,25200,17
|
|
20240813,104400,170094250,25200,25200,25200,25200,0
|
|
20240813,104300,170094250,25200,25250,25250,25200,213
|
|
20240813,104200,164726500,25250,25250,25250,25250,112
|
|
20240813,104100,161898500,25250,25250,25250,25250,0
|
|
20240813,104000,161898500,25250,25250,25250,25250,3
|
|
20240813,103900,161822750,25100,25050,25100,25050,242
|
|
20240813,103800,155749050,25050,25000,25050,25000,189
|
|
20240813,103700,151017250,25000,25000,25000,25000,2
|
|
20240813,103600,150967250,25000,25000,25000,25000,1
|
|
20240813,103500,150942250,25000,25000,25000,25000,4
|
|
20240813,103400,150842250,25050,25050,25050,25050,5
|
|
20240813,103300,150717000,24900,24900,24900,24900,0
|
|
20240813,103200,150717000,24900,24900,24900,24900,10
|
|
20240813,103100,150468000,25050,25050,25050,25050,0
|
|
20240813,103000,150468000,25050,25050,25050,25050,0
|
|
20240813,102900,150468000,25050,25050,25050,25050,0
|
|
20240813,102800,150468000,25050,25000,25050,25000,2
|
|
20240813,102700,150417950,24900,24950,24950,24900,122
|
|
20240813,102600,147379950,24950,24950,24950,24950,40
|
|
20240813,102500,146381950,24950,24950,24950,24950,47
|
|
20240813,102400,145209300,24950,24950,24950,24950,72
|
|
20240813,102300,143412900,25050,25050,25050,25050,0
|
|
20240813,102200,143412900,25050,25050,25050,25050,3
|
|
20240813,102100,143337750,25050,25050,25050,25050,2
|
|
20240813,102000,143287650,25050,25000,25050,25000,11
|
|
20240813,101900,143012600,25000,25050,25050,25000,12
|
|
20240813,101800,142712550,25050,25050,25050,25050,1
|
|
20240813,101700,142687500,25000,25000,25000,25000,28
|
|
20240813,101600,141987500,24950,24950,24950,24950,1
|
|
20240813,101500,141962550,25000,24950,25000,24900,613
|
|
20240813,101400,126692950,24950,24950,24950,24950,5
|
|
20240813,101300,126568200,24900,24900,24900,24900,0
|
|
20240813,101200,126568200,24900,24950,24950,24900,214
|
|
20240813,101100,121229450,25000,25000,25000,25000,0
|
|
20240813,101000,121229450,25000,25000,25000,25000,156
|
|
20240813,100900,117329450,25000,25100,25100,25000,2
|
|
20240813,100800,117279350,25100,25050,25100,25050,87
|
|
20240813,100700,115099950,25050,25050,25050,25050,0
|
|
20240813,100600,115099950,25050,25100,25100,25050,12
|
|
20240813,100500,114798800,25100,25100,25100,25100,0
|
|
20240813,100400,114798800,25100,25100,25100,25100,85
|
|
20240813,100300,112665300,25100,25100,25100,25100,0
|
|
20240813,100200,112665300,25100,25100,25100,25100,0
|
|
20240813,100100,112665300,25100,25100,25100,25100,0
|
|
20240813,100000,112665300,25100,25200,25200,25100,28
|
|
20240813,095900,111961000,25250,25250,25250,25250,0
|
|
20240813,095800,111961000,25250,25250,25250,25250,1
|
|
20240813,095700,111935750,25200,25200,25200,25200,1
|
|
20240813,095600,111910550,25300,25300,25300,25300,0
|
|
20240813,095500,111910550,25300,25300,25300,25300,10
|
|
20240813,095400,111657550,25300,25300,25300,25300,0
|
|
20240813,095300,111657550,25300,25300,25300,25300,169
|
|
20240813,095200,107381850,25200,25100,25200,25100,85
|
|
20240813,095100,105240350,25200,25200,25200,25200,3
|
|
20240813,095000,105164750,25200,25300,25300,25100,9
|
|
20240813,094900,104938150,25300,25300,25300,25300,1
|
|
20240813,094800,104912850,25300,25300,25300,25300,0
|
|
20240813,094700,104912850,25300,25100,25300,25100,197
|
|
20240813,094600,99965550,25300,25300,25300,25300,0
|
|
20240813,094500,99965550,25300,24950,25300,24950,21
|
|
20240813,094400,99439750,25000,25000,25000,25000,256
|
|
20240813,094300,93039750,24900,24900,24900,24900,40
|
|
20240813,094200,92043750,24950,24900,24950,24900,160
|
|
20240813,094100,88057250,24900,25050,25050,24900,268
|
|
20240813,094000,81353400,25100,25100,25100,25100,77
|
|
20240813,093900,79420700,25100,25100,25100,25100,11
|
|
20240813,093800,79144600,25100,25100,25100,25100,0
|
|
20240813,093700,79144600,25100,25100,25100,25100,410
|
|
20240813,093600,68853600,25200,25350,25350,25150,113
|
|
20240813,093500,66009150,25350,25400,25400,25350,26
|
|
20240813,093400,65349250,25400,25350,25400,25350,59
|
|
20240813,093300,63852100,25250,25250,25250,25250,16
|
|
20240813,093200,63448100,25350,25200,25350,25200,101
|
|
20240813,093100,60902750,25300,25300,25300,25300,3
|
|
20240813,093000,60826850,25350,25250,25400,25250,55
|
|
20240813,092900,59436650,25250,25250,25250,25250,20
|
|
20240813,092800,58931650,25200,25200,25200,25200,0
|
|
20240813,092700,58931650,25200,25300,25350,25200,215
|
|
20240813,092600,53493600,25350,25350,25350,25350,2
|
|
20240813,092500,53442900,25350,25350,25350,25350,0
|
|
20240813,092400,53442900,25350,25350,25350,25350,2
|
|
20240813,092300,53392200,25300,25350,25350,25300,6
|
|
20240813,092200,53240300,25350,25350,25350,25350,20
|
|
20240813,092100,52733300,25300,25400,25400,25300,43
|
|
20240813,092000,51642500,25350,25400,25400,25350,102
|
|
20240813,091900,49056750,25300,25400,25400,25300,187
|
|
20240813,091800,44309400,25400,25550,25550,25400,228
|
|
20240813,091700,38516700,25500,25500,25500,25500,8
|
|
20240813,091600,38312700,25500,25500,25600,25500,27
|
|
20240813,091500,37624100,25450,25450,25450,25400,11
|
|
20240813,091400,37344550,25500,25600,25600,25500,406
|
|
20240813,091300,26979500,25600,25600,25600,25600,37
|
|
20240813,091200,26032300,25750,25650,25750,25600,19
|
|
20240813,091100,25544550,25700,25750,25750,25700,18
|
|
20240813,091000,25081750,25750,25750,25750,25750,0
|
|
20240813,090900,25081750,25750,25750,25750,25750,1
|
|
20240813,090800,25056000,25850,25650,25850,25600,138
|
|
20240813,090700,21516150,25950,25750,25950,25650,19
|
|
20240813,090600,21027200,26000,26000,26000,25800,14
|
|
20240813,090500,20665600,26050,25900,26050,25900,17
|
|
20240813,090400,20224250,26050,26050,26050,26050,25
|
|
20240813,090300,19573000,26050,25950,26050,25950,234
|
|
20240813,090200,13493100,25800,25800,25800,25800,32
|
|
20240813,090100,12667500,25800,25900,25900,25800,311
|
|
20240813,090000,4613700,25850,25950,25950,25850,178
|