671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,200800,359816350,26950,26950,26950,26950,72
|
|
20240820,200700,359816350,26950,26950,26950,26950,0
|
|
20240820,200600,359816350,26950,26950,26950,26950,0
|
|
20240820,200500,359816350,26950,26950,26950,26950,0
|
|
20240820,200400,359816350,26950,26950,26950,26950,0
|
|
20240820,200300,359816350,26950,26950,26950,26950,0
|
|
20240820,200200,359816350,26950,26950,26950,26950,0
|
|
20240820,200100,359816350,26950,26950,26950,26950,0
|
|
20240820,200000,359816350,26950,26950,26950,26950,0
|
|
20240820,195900,359816350,26950,26950,26950,26950,0
|
|
20240820,195800,359816350,26950,26950,26950,26950,0
|
|
20240820,195700,359816350,26950,26950,26950,26950,0
|
|
20240820,195600,359816350,26950,26950,26950,26950,0
|
|
20240820,195500,359816350,26950,26950,26950,26950,0
|
|
20240820,195400,359816350,26950,26950,26950,26950,0
|
|
20240820,195300,359816350,26950,26950,26950,26950,0
|
|
20240820,195200,359816350,26950,26950,26950,26950,0
|
|
20240820,195100,359816350,26950,26950,26950,26950,0
|
|
20240820,195000,359816350,26950,26950,26950,26950,0
|
|
20240820,194900,359816350,26950,26950,26950,26950,0
|
|
20240820,194800,359816350,26950,26950,26950,26950,0
|
|
20240820,194700,359816350,26950,26950,26950,26950,0
|
|
20240820,194600,359816350,26950,26950,26950,26950,0
|
|
20240820,194500,359816350,26950,26950,26950,26950,0
|
|
20240820,194400,359816350,26950,26950,26950,26950,0
|
|
20240820,194300,359816350,26950,26950,26950,26950,0
|
|
20240820,194200,359816350,26950,26950,26950,26950,0
|
|
20240820,194100,359816350,26950,26950,26950,26950,0
|
|
20240820,194000,359816350,26950,26950,26950,26950,0
|
|
20240820,193900,359816350,26950,26950,26950,26950,0
|
|
20240820,193800,359816350,26950,26950,26950,26950,72
|
|
20240820,193700,359816350,26950,26950,26950,26950,0
|
|
20240820,193600,359816350,26950,26950,26950,26950,0
|
|
20240820,193500,359816350,26950,26950,26950,26950,0
|
|
20240820,193400,359816350,26950,26950,26950,26950,0
|
|
20240820,193300,359816350,26950,26950,26950,26950,0
|
|
20240820,193200,359816350,26950,26950,26950,26950,0
|
|
20240820,193100,359816350,26950,26950,26950,26950,0
|
|
20240820,193000,359816350,26950,26950,26950,26950,0
|
|
20240820,192900,359816350,26950,26950,26950,26950,0
|
|
20240820,192800,359816350,26950,26950,26950,26950,0
|
|
20240820,192700,359816350,26950,26950,26950,26950,0
|
|
20240820,192600,359816350,26950,26950,26950,26950,0
|
|
20240820,192500,359816350,26950,26950,26950,26950,0
|
|
20240820,192400,359816350,26950,26950,26950,26950,0
|
|
20240820,192300,359816350,26950,26950,26950,26950,0
|
|
20240820,192200,359816350,26950,26950,26950,26950,0
|
|
20240820,192100,359816350,26950,26950,26950,26950,0
|
|
20240820,192000,359816350,26950,26950,26950,26950,0
|
|
20240820,191900,359816350,26950,26950,26950,26950,0
|
|
20240820,191800,359816350,26950,26950,26950,26950,0
|
|
20240820,191700,359816350,26950,26950,26950,26950,0
|
|
20240820,191600,359816350,26950,26950,26950,26950,0
|
|
20240820,191500,359816350,26950,26950,26950,26950,0
|
|
20240820,191400,359816350,26950,26950,26950,26950,0
|
|
20240820,191300,359816350,26950,26950,26950,26950,0
|
|
20240820,191200,359816350,26950,26950,26950,26950,0
|
|
20240820,191100,359816350,26950,26950,26950,26950,0
|
|
20240820,191000,359816350,26950,26950,26950,26950,0
|
|
20240820,190900,359816350,26950,26950,26950,26950,0
|
|
20240820,190800,359816350,26950,26950,26950,26950,72
|
|
20240820,190700,359816350,26950,26950,26950,26950,0
|
|
20240820,190600,359816350,26950,26950,26950,26950,0
|
|
20240820,190500,359816350,26950,26950,26950,26950,0
|
|
20240820,190400,359816350,26950,26950,26950,26950,0
|
|
20240820,190300,359816350,26950,26950,26950,26950,0
|
|
20240820,190200,359816350,26950,26950,26950,26950,0
|
|
20240820,190100,359816350,26950,26950,26950,26950,0
|
|
20240820,190000,359816350,26950,26950,26950,26950,0
|
|
20240820,185900,359816350,26950,26950,26950,26950,0
|
|
20240820,185800,359816350,26950,26950,26950,26950,0
|
|
20240820,185700,359816350,26950,26950,26950,26950,0
|
|
20240820,185600,359816350,26950,26950,26950,26950,0
|
|
20240820,185500,359816350,26950,26950,26950,26950,0
|
|
20240820,185400,359816350,26950,26950,26950,26950,0
|
|
20240820,185300,359816350,26950,26950,26950,26950,0
|
|
20240820,185200,359816350,26950,26950,26950,26950,0
|
|
20240820,185100,359816350,26950,26950,26950,26950,0
|
|
20240820,185000,359816350,26950,26950,26950,26950,0
|
|
20240820,184900,359816350,26950,26950,26950,26950,0
|
|
20240820,184800,359816350,26950,26950,26950,26950,0
|
|
20240820,184700,359816350,26950,26950,26950,26950,0
|
|
20240820,184600,359816350,26950,26950,26950,26950,0
|
|
20240820,184500,359816350,26950,26950,26950,26950,0
|
|
20240820,184400,359816350,26950,26950,26950,26950,0
|
|
20240820,184300,359816350,26950,26950,26950,26950,0
|
|
20240820,184200,359816350,26950,26950,26950,26950,0
|
|
20240820,184100,359816350,26950,26950,26950,26950,0
|
|
20240820,184000,359816350,26950,26950,26950,26950,0
|
|
20240820,183900,359816350,26950,26950,26950,26950,0
|
|
20240820,183800,359816350,26950,26950,26950,26950,72
|
|
20240820,183700,359816350,26950,26950,26950,26950,0
|
|
20240820,183600,359816350,26950,26950,26950,26950,0
|
|
20240820,183500,359816350,26950,26950,26950,26950,0
|
|
20240820,183400,359816350,26950,26950,26950,26950,0
|
|
20240820,183300,359816350,26950,26950,26950,26950,0
|
|
20240820,183200,359816350,26950,26950,26950,26950,0
|
|
20240820,183100,359816350,26950,26950,26950,26950,0
|
|
20240820,183000,359816350,26950,26950,26950,26950,0
|
|
20240820,182900,359816350,26950,26950,26950,26950,0
|
|
20240820,182800,359816350,26950,26950,26950,26950,0
|
|
20240820,182700,359816350,26950,26950,26950,26950,0
|
|
20240820,182600,359816350,26950,26950,26950,26950,0
|
|
20240820,182500,359816350,26950,26950,26950,26950,0
|
|
20240820,182400,359816350,26950,26950,26950,26950,0
|
|
20240820,182300,359816350,26950,26950,26950,26950,0
|
|
20240820,182200,359816350,26950,26950,26950,26950,0
|
|
20240820,182100,359816350,26950,26950,26950,26950,0
|
|
20240820,182000,359816350,26950,26950,26950,26950,0
|
|
20240820,181900,359816350,26950,26950,26950,26950,0
|
|
20240820,181800,359816350,26950,26950,26950,26950,0
|
|
20240820,181700,359816350,26950,26950,26950,26950,0
|
|
20240820,181600,359816350,26950,26950,26950,26950,0
|
|
20240820,181500,359816350,26950,26950,26950,26950,0
|
|
20240820,181400,359816350,26950,26950,26950,26950,0
|
|
20240820,181300,359816350,26950,26950,26950,26950,0
|
|
20240820,181200,359816350,26950,26950,26950,26950,0
|
|
20240820,181100,359816350,26950,26950,26950,26950,0
|
|
20240820,181000,359816350,26950,26950,26950,26950,0
|
|
20240820,180900,359816350,26950,26950,26950,26950,0
|
|
20240820,180800,359816350,26950,26950,26950,26950,72
|
|
20240820,180700,359816350,26950,26950,26950,26950,0
|
|
20240820,180600,359816350,26950,26950,26950,26950,0
|
|
20240820,180500,359816350,26950,26950,26950,26950,0
|
|
20240820,180400,359816350,26950,26950,26950,26950,0
|
|
20240820,180300,359816350,26950,26950,26950,26950,0
|
|
20240820,180200,359816350,26950,26950,26950,26950,0
|
|
20240820,180100,359816350,26950,26950,26950,26950,0
|
|
20240820,180000,359816350,26950,26950,26950,26950,0
|
|
20240820,175900,359816350,26950,26950,26950,26950,0
|
|
20240820,175800,359816350,26950,26950,26950,26950,0
|
|
20240820,175700,359816350,26950,26950,26950,26950,0
|
|
20240820,175600,359816350,26950,26950,26950,26950,0
|
|
20240820,175500,359816350,26950,26950,26950,26950,0
|
|
20240820,175400,359816350,26950,26950,26950,26950,0
|
|
20240820,175300,359816350,26950,26950,26950,26950,0
|
|
20240820,175200,359816350,26950,26950,26950,26950,0
|
|
20240820,175100,359816350,26950,26950,26950,26950,0
|
|
20240820,175000,359816350,26950,26950,26950,26950,0
|
|
20240820,174900,359816350,26950,26950,26950,26950,0
|
|
20240820,174800,359816350,26950,26950,26950,26950,0
|
|
20240820,174700,359816350,26950,26950,26950,26950,0
|
|
20240820,174600,359816350,26950,26950,26950,26950,0
|
|
20240820,174500,359816350,26950,26950,26950,26950,0
|
|
20240820,174400,359816350,26950,26950,26950,26950,0
|
|
20240820,174300,359816350,26950,26950,26950,26950,0
|
|
20240820,174200,359816350,26950,26950,26950,26950,0
|
|
20240820,174100,359816350,26950,26950,26950,26950,0
|
|
20240820,174000,359816350,26950,26950,26950,26950,0
|
|
20240820,173900,359816350,26950,26950,26950,26950,0
|
|
20240820,173800,359816350,26950,26950,26950,26950,72
|
|
20240820,173700,359816350,26950,26950,26950,26950,0
|
|
20240820,173600,359816350,26950,26950,26950,26950,0
|
|
20240820,173500,359816350,26950,26950,26950,26950,0
|
|
20240820,173400,359816350,26950,26950,26950,26950,0
|
|
20240820,173300,359816350,26950,26950,26950,26950,0
|
|
20240820,173200,359816350,26950,26950,26950,26950,0
|
|
20240820,173100,359816350,26950,26950,26950,26950,0
|
|
20240820,173000,359816350,26950,26950,26950,26950,0
|
|
20240820,172900,359816350,26950,26950,26950,26950,0
|
|
20240820,172800,359816350,26950,26950,26950,26950,0
|
|
20240820,172700,359816350,26950,26950,26950,26950,0
|
|
20240820,172600,359816350,26950,26950,26950,26950,0
|
|
20240820,172500,359816350,26950,26950,26950,26950,0
|
|
20240820,172400,359816350,26950,26950,26950,26950,0
|
|
20240820,172300,359816350,26950,26950,26950,26950,0
|
|
20240820,172200,359816350,26950,26950,26950,26950,0
|
|
20240820,172100,359816350,26950,26950,26950,26950,0
|
|
20240820,172000,359816350,26950,26950,26950,26950,0
|
|
20240820,171900,359816350,26950,26950,26950,26950,0
|
|
20240820,171800,359816350,26950,26950,26950,26950,0
|
|
20240820,171700,359816350,26950,26950,26950,26950,0
|
|
20240820,171600,359816350,26950,26950,26950,26950,0
|
|
20240820,171500,359816350,26950,26950,26950,26950,0
|
|
20240820,171400,359816350,26950,26950,26950,26950,0
|
|
20240820,171300,359816350,26950,26950,26950,26950,0
|
|
20240820,171200,359816350,26950,26950,26950,26950,0
|
|
20240820,171100,359816350,26950,26950,26950,26950,0
|
|
20240820,171000,359816350,26950,26950,26950,26950,0
|
|
20240820,170900,359816350,26950,26950,26950,26950,0
|
|
20240820,170800,359816350,26950,26950,26950,26950,72
|
|
20240820,170700,359816350,26950,26950,26950,26950,0
|
|
20240820,170600,359816350,26950,26950,26950,26950,0
|
|
20240820,170500,359816350,26950,26950,26950,26950,0
|
|
20240820,170400,359816350,26950,26950,26950,26950,0
|
|
20240820,170300,359816350,26950,26950,26950,26950,0
|
|
20240820,170200,359816350,26950,26950,26950,26950,0
|
|
20240820,170100,359816350,26950,26950,26950,26950,0
|
|
20240820,170000,359816350,26950,26950,26950,26950,0
|
|
20240820,165900,359816350,26950,26950,26950,26950,0
|
|
20240820,165800,359816350,26950,26950,26950,26950,0
|
|
20240820,165700,359816350,26950,26950,26950,26950,0
|
|
20240820,165600,359816350,26950,26950,26950,26950,0
|
|
20240820,165500,359816350,26950,26950,26950,26950,0
|
|
20240820,165400,359816350,26950,26950,26950,26950,0
|
|
20240820,165300,359816350,26950,26950,26950,26950,0
|
|
20240820,165200,359816350,26950,26950,26950,26950,0
|
|
20240820,165100,359816350,26950,26950,26950,26950,0
|
|
20240820,165000,359816350,26950,26950,26950,26950,0
|
|
20240820,164900,359816350,26950,26950,26950,26950,0
|
|
20240820,164800,359816350,26950,26950,26950,26950,0
|
|
20240820,164700,359816350,26950,26950,26950,26950,0
|
|
20240820,164600,359816350,26950,26950,26950,26950,0
|
|
20240820,164500,359816350,26950,26950,26950,26950,0
|
|
20240820,164400,359816350,26950,26950,26950,26950,0
|
|
20240820,164300,359816350,26950,26950,26950,26950,0
|
|
20240820,164200,359816350,26950,26950,26950,26950,0
|
|
20240820,164100,359816350,26950,26950,26950,26950,0
|
|
20240820,164000,359816350,26950,26950,26950,26950,0
|
|
20240820,163900,359816350,26950,26950,26950,26950,0
|
|
20240820,163800,359816350,26950,26950,26950,26950,72
|
|
20240820,163700,359816350,26950,26950,26950,26950,0
|
|
20240820,163600,359816350,26950,26950,26950,26950,0
|
|
20240820,163500,359816350,26950,26950,26950,26950,0
|
|
20240820,163400,359816350,26950,26950,26950,26950,0
|
|
20240820,163300,359816350,26950,26950,26950,26950,0
|
|
20240820,163200,359816350,26950,26950,26950,26950,0
|
|
20240820,163100,359816350,26950,26950,26950,26950,0
|
|
20240820,163000,359816350,26950,26950,26950,26950,0
|
|
20240820,162900,359816350,26950,26950,26950,26950,0
|
|
20240820,162800,359816350,26950,26950,26950,26950,0
|
|
20240820,162700,359816350,26950,26950,26950,26950,0
|
|
20240820,162600,359816350,26950,26950,26950,26950,0
|
|
20240820,162500,359816350,26950,26950,26950,26950,0
|
|
20240820,162400,359816350,26950,26950,26950,26950,0
|
|
20240820,162300,359816350,26950,26950,26950,26950,0
|
|
20240820,162200,359816350,26950,26950,26950,26950,0
|
|
20240820,162100,359816350,26950,26950,26950,26950,0
|
|
20240820,162000,359816350,26950,26950,26950,26950,0
|
|
20240820,161900,359816350,26950,26950,26950,26950,0
|
|
20240820,161800,359816350,26950,26950,26950,26950,0
|
|
20240820,161700,359816350,26950,26950,26950,26950,0
|
|
20240820,161600,359816350,26950,26950,26950,26950,0
|
|
20240820,161500,359816350,26950,26950,26950,26950,0
|
|
20240820,161400,359816350,26950,26950,26950,26950,0
|
|
20240820,161300,359816350,26950,26950,26950,26950,0
|
|
20240820,161200,359816350,26950,26950,26950,26950,0
|
|
20240820,161100,359816350,26950,26950,26950,26950,0
|
|
20240820,161000,359816350,26950,26950,26950,26950,0
|
|
20240820,160900,359816350,26950,26950,26950,26950,0
|
|
20240820,160800,359816350,26950,26950,26950,26950,72
|
|
20240820,160700,359816350,26950,26950,26950,26950,0
|
|
20240820,160600,359816350,26950,26950,26950,26950,0
|
|
20240820,160500,359816350,26950,26950,26950,26950,0
|
|
20240820,160400,359816350,26950,26950,26950,26950,0
|
|
20240820,160300,359816350,26950,26950,26950,26950,0
|
|
20240820,160200,359816350,26950,26950,26950,26950,0
|
|
20240820,160100,359816350,26950,26950,26950,26950,0
|
|
20240820,160000,359816350,26950,26950,26950,26950,0
|
|
20240820,155900,359816350,26950,26950,26950,26950,0
|
|
20240820,155800,359816350,26950,26950,26950,26950,0
|
|
20240820,155700,359816350,26950,26950,26950,26950,0
|
|
20240820,155600,359816350,26950,26950,26950,26950,0
|
|
20240820,155500,359816350,26950,26950,26950,26950,0
|
|
20240820,155400,359816350,26950,26950,26950,26950,0
|
|
20240820,155300,359816350,26950,26950,26950,26950,0
|
|
20240820,155200,359816350,26950,26950,26950,26950,0
|
|
20240820,155100,359816350,26950,26950,26950,26950,0
|
|
20240820,155000,359816350,26950,26950,26950,26950,0
|
|
20240820,154900,359816350,26950,26950,26950,26950,0
|
|
20240820,154800,359816350,26950,26950,26950,26950,0
|
|
20240820,154700,359816350,26950,26950,26950,26950,0
|
|
20240820,154600,359816350,26950,26950,26950,26950,0
|
|
20240820,154500,359816350,26950,26950,26950,26950,0
|
|
20240820,154400,359816350,26950,26950,26950,26950,0
|
|
20240820,154300,359816350,26950,26950,26950,26950,0
|
|
20240820,154200,359816350,26950,26950,26950,26950,0
|
|
20240820,154100,359816350,26950,26950,26950,26950,0
|
|
20240820,154000,359816350,26950,26950,26950,26950,0
|
|
20240820,153900,359816350,26950,26950,26950,26950,0
|
|
20240820,153800,359816350,26950,26950,26950,26950,72
|
|
20240820,153700,359816350,26950,26950,26950,26950,0
|
|
20240820,153600,359816350,26950,26950,26950,26950,0
|
|
20240820,153500,359816350,26950,26950,26950,26950,0
|
|
20240820,153400,359816350,26950,26950,26950,26950,0
|
|
20240820,153300,359816350,26950,26950,26950,26950,0
|
|
20240820,153200,359816350,26950,26950,26950,26950,0
|
|
20240820,153100,359816350,26950,26950,26950,26950,0
|
|
20240820,153000,359816350,26950,26950,26950,26950,72
|
|
20240820,152900,357875950,26950,26950,26950,26950,0
|
|
20240820,152800,357875950,26950,26950,26950,26950,0
|
|
20240820,152700,357875950,26950,26950,26950,26950,0
|
|
20240820,152600,357875950,26950,26950,26950,26950,0
|
|
20240820,152500,357875950,26950,26950,26950,26950,0
|
|
20240820,152400,357875950,26950,26950,26950,26950,0
|
|
20240820,152300,357875950,26950,26950,26950,26950,0
|
|
20240820,152200,357875950,26950,26950,26950,26950,0
|
|
20240820,152100,357875950,26950,26950,26950,26950,0
|
|
20240820,152000,357875950,26950,26950,26950,26950,0
|
|
20240820,151900,357875950,26950,26750,26950,26750,46
|
|
20240820,151800,356636450,26800,26800,26950,26800,165
|
|
20240820,151700,352214000,26800,26950,26950,26800,15
|
|
20240820,151600,351811250,26950,26800,26950,26800,373
|
|
20240820,151500,341786750,26800,26800,26800,26800,2
|
|
20240820,151400,341733150,26850,26700,26850,26700,226
|
|
20240820,151300,335686700,26750,26700,26750,26700,40
|
|
20240820,151200,334616800,26650,26650,26650,26650,84
|
|
20240820,151100,332378200,26650,26700,26700,26650,338
|
|
20240820,151000,323370450,26650,26700,26700,26650,4
|
|
20240820,150900,323263800,26750,26750,26750,26750,0
|
|
20240820,150800,323263800,26750,26750,26750,26750,25
|
|
20240820,150700,322595050,26750,26600,26750,26600,265
|
|
20240820,150600,315536900,26650,26650,26650,26650,0
|
|
20240820,150500,315536900,26650,26650,26650,26650,0
|
|
20240820,150400,315536900,26650,26650,26650,26650,2
|
|
20240820,150300,315483600,26650,26650,26650,26650,0
|
|
20240820,150200,315483600,26650,26650,26650,26650,69
|
|
20240820,150100,313644750,26650,26650,26650,26650,0
|
|
20240820,150000,313644750,26650,26650,26650,26650,100
|
|
20240820,145900,310979750,26650,26650,26650,26650,0
|
|
20240820,145800,310979750,26650,26650,26650,26650,0
|
|
20240820,145700,310979750,26650,26650,26650,26650,0
|
|
20240820,145600,310979750,26650,26650,26650,26650,0
|
|
20240820,145500,310979750,26650,26600,26650,26600,42
|
|
20240820,145400,309861950,26600,26600,26600,26600,0
|
|
20240820,145300,309861950,26600,26600,26600,26600,1
|
|
20240820,145200,309835350,26600,26650,26650,26600,159
|
|
20240820,145100,305602100,26650,26650,26650,26650,182
|
|
20240820,145000,300751800,26650,26650,26650,26650,0
|
|
20240820,144900,300751800,26650,26650,26650,26650,2
|
|
20240820,144800,300698500,26600,26650,26650,26600,114
|
|
20240820,144700,297660900,26700,26650,26700,26650,18
|
|
20240820,144600,297180800,26600,26600,26600,26600,0
|
|
20240820,144500,297180800,26600,26650,26650,26600,247
|
|
20240820,144400,290600600,26650,26650,26650,26650,0
|
|
20240820,144300,290600600,26650,26650,26650,26650,0
|
|
20240820,144200,290600600,26650,26650,26650,26650,20
|
|
20240820,144100,290067600,26700,26700,26700,26700,2
|
|
20240820,144000,290014200,26700,26700,26700,26700,0
|
|
20240820,143900,290014200,26700,26700,26700,26700,1
|
|
20240820,143800,289987500,26700,26700,26700,26700,35
|
|
20240820,143700,289053000,26750,26750,26750,26750,0
|
|
20240820,143600,289053000,26750,26750,26750,26750,0
|
|
20240820,143500,289053000,26750,26750,26750,26750,67
|
|
20240820,143400,287260750,26750,26750,26750,26750,1
|
|
20240820,143300,287234000,26750,26750,26750,26750,1
|
|
20240820,143200,287207250,26750,26750,26750,26750,0
|
|
20240820,143100,287207250,26750,26750,26750,26750,49
|
|
20240820,143000,285896500,26750,26750,26750,26750,1
|
|
20240820,142900,285869750,26600,26700,26700,26600,7
|
|
20240820,142800,285683150,26700,26700,26750,26700,100
|
|
20240820,142700,283010700,26700,26700,26700,26700,1
|
|
20240820,142600,282984000,26700,26700,26700,26700,0
|
|
20240820,142500,282984000,26700,26600,26700,26600,113
|
|
20240820,142400,279971900,26600,26600,26600,26600,1
|
|
20240820,142300,279945300,26600,26700,26700,26600,197
|
|
20240820,142200,274687400,26750,26750,26750,26750,0
|
|
20240820,142100,274687400,26750,26750,26750,26750,8
|
|
20240820,142000,274473400,26750,26750,26750,26750,2
|
|
20240820,141900,274419900,26750,26750,26750,26750,2
|
|
20240820,141800,274366400,26750,26750,26750,26750,0
|
|
20240820,141700,274366400,26750,26750,26750,26750,0
|
|
20240820,141600,274366400,26750,26600,26750,26600,313
|
|
20240820,141500,266008350,26700,26700,26700,26700,0
|
|
20240820,141400,266008350,26700,26700,26700,26700,0
|
|
20240820,141300,266008350,26700,26700,26700,26700,1
|
|
20240820,141200,265981650,26500,26500,26500,26500,0
|
|
20240820,141100,265981650,26500,26500,26500,26500,0
|
|
20240820,141000,265981650,26500,26550,26550,26500,55
|
|
20240820,140900,264523850,26550,26550,26550,26550,13
|
|
20240820,140800,264178700,26600,26650,26650,26600,605
|
|
20240820,140700,248085350,26650,26650,26650,26650,20
|
|
20240820,140600,247552350,26650,26650,26650,26650,7
|
|
20240820,140500,247365800,26650,26650,26650,26650,0
|
|
20240820,140400,247365800,26650,26650,26650,26650,0
|
|
20240820,140300,247365800,26650,26650,26650,26650,5
|
|
20240820,140200,247232550,26650,26650,26650,26650,0
|
|
20240820,140100,247232550,26650,26650,26650,26650,0
|
|
20240820,140000,247232550,26650,26650,26650,26650,6
|
|
20240820,135900,247072650,26650,26650,26650,26650,9
|
|
20240820,135800,246832800,26650,26650,26650,26650,5
|
|
20240820,135700,246699550,26650,26650,26650,26650,0
|
|
20240820,135600,246699550,26650,26650,26650,26650,0
|
|
20240820,135500,246699550,26650,26650,26650,26650,40
|
|
20240820,135400,245633550,26700,26700,26700,26700,5
|
|
20240820,135300,245500050,26700,26650,26700,26650,16
|
|
20240820,135200,245073100,26650,26650,26650,26650,100
|
|
20240820,135100,242408100,26650,26650,26650,26650,0
|
|
20240820,135000,242408100,26650,26650,26650,26650,160
|
|
20240820,134900,238144100,26700,26750,26750,26700,63
|
|
20240820,134800,236459200,26750,26700,26750,26700,37
|
|
20240820,134700,235470100,26700,26700,26700,26700,3
|
|
20240820,134600,235390000,26700,26700,26700,26700,2
|
|
20240820,134500,235336600,26750,26750,26750,26750,1
|
|
20240820,134400,235309850,26750,26650,26750,26650,2
|
|
20240820,134300,235256450,26650,26750,26750,26650,69
|
|
20240820,134200,233411900,26850,26850,26850,26850,0
|
|
20240820,134100,233411900,26850,26850,26850,26850,0
|
|
20240820,134000,233411900,26850,26850,26850,26850,1
|
|
20240820,133900,233385050,26850,26800,26850,26800,79
|
|
20240820,133800,231264850,26900,26900,26950,26850,439
|
|
20240820,133700,219453950,26900,26750,26900,26700,432
|
|
20240820,133600,207877250,26750,26600,26750,26600,848
|
|
20240820,133500,185257750,26600,26600,26600,26600,1
|
|
20240820,133400,185231150,26600,26400,26600,26400,910
|
|
20240820,133300,161147850,26400,26400,26400,26400,1
|
|
20240820,133200,161121450,26350,26350,26350,26350,0
|
|
20240820,133100,161121450,26350,26350,26350,26350,15
|
|
20240820,133000,160726200,26300,26300,26300,26300,0
|
|
20240820,132900,160726200,26300,26300,26300,26300,2
|
|
20240820,132800,160673600,26300,26300,26300,26300,0
|
|
20240820,132700,160673600,26300,26300,26300,26300,0
|
|
20240820,132600,160673600,26300,26300,26300,26300,0
|
|
20240820,132500,160673600,26300,26300,26300,26300,0
|
|
20240820,132400,160673600,26300,26300,26300,26300,0
|
|
20240820,132300,160673600,26300,26300,26300,26300,0
|
|
20240820,132200,160673600,26300,26300,26300,26300,51
|
|
20240820,132100,159332300,26300,26300,26300,26300,7
|
|
20240820,132000,159148200,26300,26300,26300,26300,0
|
|
20240820,131900,159148200,26300,26300,26300,26300,1
|
|
20240820,131800,159121900,26350,26350,26350,26350,0
|
|
20240820,131700,159121900,26350,26350,26350,26350,0
|
|
20240820,131600,159121900,26350,26300,26350,26300,3
|
|
20240820,131500,159042950,26350,26350,26350,26350,2
|
|
20240820,131400,158990250,26350,26350,26350,26350,0
|
|
20240820,131300,158990250,26350,26350,26350,26350,0
|
|
20240820,131200,158990250,26350,26300,26350,26300,308
|
|
20240820,131100,150881250,26150,26150,26150,26150,0
|
|
20240820,131000,150881250,26150,26150,26150,26150,0
|
|
20240820,130900,150881250,26150,26200,26250,26150,246
|
|
20240820,130800,144425250,26200,26200,26200,26200,12
|
|
20240820,130700,144110850,26200,26200,26200,26200,0
|
|
20240820,130600,144110850,26200,26200,26200,26200,0
|
|
20240820,130500,144110850,26200,26200,26200,26200,0
|
|
20240820,130400,144110850,26200,26200,26200,26200,0
|
|
20240820,130300,144110850,26200,26200,26200,26200,1
|
|
20240820,130200,144084650,26200,26200,26200,26200,0
|
|
20240820,130100,144084650,26200,26200,26200,26200,269
|
|
20240820,130000,137036850,26150,26150,26150,26150,10
|
|
20240820,125900,136775350,26050,26150,26200,26050,267
|
|
20240820,125800,129784350,26200,26200,26200,26200,0
|
|
20240820,125700,129784350,26200,26200,26200,26200,0
|
|
20240820,125600,129784350,26200,26200,26200,26200,0
|
|
20240820,125500,129784350,26200,26200,26200,26200,0
|
|
20240820,125400,129784350,26200,26200,26200,26200,0
|
|
20240820,125300,129784350,26200,26200,26200,26200,100
|
|
20240820,125200,127164350,26200,26200,26200,26200,0
|
|
20240820,125100,127164350,26200,26200,26200,26200,0
|
|
20240820,125000,127164350,26200,26200,26200,26200,0
|
|
20240820,124900,127164350,26200,26200,26200,26200,0
|
|
20240820,124800,127164350,26200,26200,26200,26200,0
|
|
20240820,124700,127164350,26200,26200,26200,26200,1
|
|
20240820,124600,127138150,26050,26050,26050,26050,0
|
|
20240820,124500,127138150,26050,26050,26050,26050,4
|
|
20240820,124400,127033950,26050,26050,26050,26050,0
|
|
20240820,124300,127033950,26050,26050,26050,26050,0
|
|
20240820,124200,127033950,26050,26050,26050,26050,0
|
|
20240820,124100,127033950,26050,26050,26050,26050,0
|
|
20240820,124000,127033950,26050,26050,26050,26050,0
|
|
20240820,123900,127033950,26050,26050,26050,26050,0
|
|
20240820,123800,127033950,26050,26050,26050,26050,0
|
|
20240820,123700,127033950,26050,26050,26050,26050,0
|
|
20240820,123600,127033950,26050,26050,26050,26050,0
|
|
20240820,123500,127033950,26050,26050,26050,26050,0
|
|
20240820,123400,127033950,26050,26050,26050,26050,0
|
|
20240820,123300,127033950,26050,26050,26050,26050,0
|
|
20240820,123200,127033950,26050,26050,26050,26050,0
|
|
20240820,123100,127033950,26050,26050,26050,26050,0
|
|
20240820,123000,127033950,26050,26050,26050,26050,0
|
|
20240820,122900,127033950,26050,26050,26050,26050,4
|
|
20240820,122800,126929750,26200,26200,26200,26200,0
|
|
20240820,122700,126929750,26200,26200,26200,26200,0
|
|
20240820,122600,126929750,26200,26200,26200,26200,2
|
|
20240820,122500,126877350,26200,26200,26200,26200,0
|
|
20240820,122400,126877350,26200,26200,26200,26200,2
|
|
20240820,122300,126824950,26050,26050,26050,26050,0
|
|
20240820,122200,126824950,26050,26050,26050,26050,0
|
|
20240820,122100,126824950,26050,26050,26050,26050,0
|
|
20240820,122000,126824950,26050,26050,26050,26050,0
|
|
20240820,121900,126824950,26050,26050,26050,26050,0
|
|
20240820,121800,126824950,26050,26050,26050,26050,0
|
|
20240820,121700,126824950,26050,26050,26050,26050,5
|
|
20240820,121600,126694700,26050,26150,26150,26050,42
|
|
20240820,121500,125596800,26150,26150,26150,26150,1
|
|
20240820,121400,125570650,26050,26100,26100,26050,7
|
|
20240820,121300,125388250,26150,26150,26150,26150,0
|
|
20240820,121200,125388250,26150,26150,26150,26150,0
|
|
20240820,121100,125388250,26150,26150,26150,26150,3
|
|
20240820,121000,125309800,26150,26150,26150,26150,0
|
|
20240820,120900,125309800,26150,26150,26150,26150,1
|
|
20240820,120800,125283650,26050,26050,26050,26050,0
|
|
20240820,120700,125283650,26050,26050,26050,26050,36
|
|
20240820,120600,124345850,26050,26050,26050,26050,0
|
|
20240820,120500,124345850,26050,26050,26050,26050,0
|
|
20240820,120400,124345850,26050,26050,26050,26050,1
|
|
20240820,120300,124319800,26200,26200,26200,26200,0
|
|
20240820,120200,124319800,26200,26200,26200,26200,0
|
|
20240820,120100,124319800,26200,26200,26200,26200,0
|
|
20240820,120000,124319800,26200,26200,26200,26200,0
|
|
20240820,115900,124319800,26200,26200,26200,26200,0
|
|
20240820,115800,124319800,26200,26200,26200,26200,0
|
|
20240820,115700,124319800,26200,26200,26200,26200,0
|
|
20240820,115600,124319800,26200,26200,26200,26200,0
|
|
20240820,115500,124319800,26200,26200,26200,26200,0
|
|
20240820,115400,124319800,26200,26200,26200,26200,0
|
|
20240820,115300,124319800,26200,26200,26200,26200,0
|
|
20240820,115200,124319800,26200,26200,26200,26200,0
|
|
20240820,115100,124319800,26200,26200,26200,26200,0
|
|
20240820,115000,124319800,26200,26200,26200,26200,0
|
|
20240820,114900,124319800,26200,26200,26200,26200,1
|
|
20240820,114800,124293600,26150,26150,26150,26150,1
|
|
20240820,114700,124267450,25950,25950,25950,25950,0
|
|
20240820,114600,124267450,25950,25950,25950,25950,0
|
|
20240820,114500,124267450,25950,25950,25950,25950,0
|
|
20240820,114400,124267450,25950,25950,25950,25950,0
|
|
20240820,114300,124267450,25950,25950,25950,25950,0
|
|
20240820,114200,124267450,25950,25950,25950,25950,0
|
|
20240820,114100,124267450,25950,25950,25950,25950,0
|
|
20240820,114000,124267450,25950,26000,26000,25850,150
|
|
20240820,113900,120375000,26100,26100,26100,26100,55
|
|
20240820,113800,118939500,26100,26100,26100,26100,10
|
|
20240820,113700,118678500,26200,26200,26200,26200,0
|
|
20240820,113600,118678500,26200,26200,26200,26200,1
|
|
20240820,113500,118652300,26100,26100,26100,26100,0
|
|
20240820,113400,118652300,26100,26100,26100,26100,0
|
|
20240820,113300,118652300,26100,26100,26100,26100,0
|
|
20240820,113200,118652300,26100,26000,26100,26000,105
|
|
20240820,113100,115921800,26200,26200,26200,26200,20
|
|
20240820,113000,115397800,26000,26000,26000,26000,0
|
|
20240820,112900,115397800,26000,26000,26000,26000,0
|
|
20240820,112800,115397800,26000,26000,26000,26000,0
|
|
20240820,112700,115397800,26000,26000,26000,26000,0
|
|
20240820,112600,115397800,26000,26000,26000,26000,0
|
|
20240820,112500,115397800,26000,26000,26000,26000,0
|
|
20240820,112400,115397800,26000,26000,26000,26000,0
|
|
20240820,112300,115397800,26000,26000,26000,26000,0
|
|
20240820,112200,115397800,26000,26000,26000,26000,0
|
|
20240820,112100,115397800,26000,26000,26000,26000,0
|
|
20240820,112000,115397800,26000,26000,26000,26000,1
|
|
20240820,111900,115371800,26200,26200,26200,26200,1
|
|
20240820,111800,115345600,26200,26200,26200,26200,0
|
|
20240820,111700,115345600,26200,26200,26200,26200,0
|
|
20240820,111600,115345600,26200,26200,26200,26200,1
|
|
20240820,111500,115319400,26200,26200,26200,26200,0
|
|
20240820,111400,115319400,26200,26200,26200,26200,0
|
|
20240820,111300,115319400,26200,26100,26200,26100,128
|
|
20240820,111200,111970400,26000,26100,26100,26000,8
|
|
20240820,111100,111762300,26150,26150,26150,26150,0
|
|
20240820,111000,111762300,26150,26150,26150,26150,0
|
|
20240820,110900,111762300,26150,26150,26150,26150,0
|
|
20240820,110800,111762300,26150,26150,26150,26150,0
|
|
20240820,110700,111762300,26150,26150,26150,26150,0
|
|
20240820,110600,111762300,26150,26150,26150,26150,0
|
|
20240820,110500,111762300,26150,26150,26150,26150,5
|
|
20240820,110400,111631550,26150,26150,26150,26150,0
|
|
20240820,110300,111631550,26150,26150,26150,26150,0
|
|
20240820,110200,111631550,26150,26150,26150,26150,0
|
|
20240820,110100,111631550,26150,26150,26150,26150,0
|
|
20240820,110000,111631550,26150,26150,26150,26150,1
|
|
20240820,105900,111605400,26100,26100,26100,26100,6
|
|
20240820,105800,111448800,26100,26100,26100,26100,3
|
|
20240820,105700,111370500,26100,26100,26100,26100,0
|
|
20240820,105600,111370500,26100,26100,26100,26100,42
|
|
20240820,105500,110274300,26100,26100,26100,26100,0
|
|
20240820,105400,110274300,26100,26100,26100,26100,0
|
|
20240820,105300,110274300,26100,26100,26100,26100,1
|
|
20240820,105200,110248200,26000,26000,26000,26000,100
|
|
20240820,105100,107648200,26000,26000,26000,26000,0
|
|
20240820,105000,107648200,26000,26000,26000,26000,2
|
|
20240820,104900,107596200,26000,26000,26000,26000,0
|
|
20240820,104800,107596200,26000,26000,26000,26000,0
|
|
20240820,104700,107596200,26000,26000,26000,26000,2
|
|
20240820,104600,107544200,26000,26000,26000,26000,52
|
|
20240820,104500,106192200,26000,26000,26000,26000,10
|
|
20240820,104400,105932200,26000,26000,26000,26000,0
|
|
20240820,104300,105932200,26000,26000,26000,26000,2
|
|
20240820,104200,105880200,25950,25950,25950,25950,13
|
|
20240820,104100,105542850,25950,25800,25950,25800,2
|
|
20240820,104000,105491100,25800,25800,25800,25800,5
|
|
20240820,103900,105362100,25800,25800,25800,25800,29
|
|
20240820,103800,104613900,25800,25950,25950,25800,100
|
|
20240820,103700,102022250,26000,26000,26000,26000,0
|
|
20240820,103600,102022250,26000,26000,26000,26000,0
|
|
20240820,103500,102022250,26000,26000,26000,26000,176
|
|
20240820,103400,97446250,26000,26000,26000,26000,0
|
|
20240820,103300,97446250,26000,26000,26000,26000,3
|
|
20240820,103200,97368250,26150,26150,26150,26150,0
|
|
20240820,103100,97368250,26150,26150,26150,26150,0
|
|
20240820,103000,97368250,26150,26150,26150,26150,0
|
|
20240820,102900,97368250,26150,26150,26150,26150,8
|
|
20240820,102800,97159050,26150,26150,26150,26150,0
|
|
20240820,102700,97159050,26150,26150,26150,26150,4
|
|
20240820,102600,97054450,26150,26150,26150,26150,0
|
|
20240820,102500,97054450,26150,26150,26150,26150,28
|
|
20240820,102400,96322250,26150,26050,26150,26050,175
|
|
20240820,102300,91761600,26150,26150,26150,26150,21
|
|
20240820,102200,91212450,26150,26150,26150,26150,0
|
|
20240820,102100,91212450,26150,26150,26150,26150,0
|
|
20240820,102000,91212450,26150,26150,26150,26150,76
|
|
20240820,101900,89225050,26150,26000,26150,26000,2
|
|
20240820,101800,89172900,25950,25950,25950,25950,0
|
|
20240820,101700,89172900,25950,25950,25950,25950,0
|
|
20240820,101600,89172900,25950,26000,26000,25950,91
|
|
20240820,101500,86806950,26000,26000,26000,26000,0
|
|
20240820,101400,86806950,26000,26050,26050,26000,10
|
|
20240820,101300,86546850,26000,26000,26000,26000,0
|
|
20240820,101200,86546850,26000,26000,26000,26000,10
|
|
20240820,101100,86286850,26000,26000,26000,26000,18
|
|
20240820,101000,85818850,26000,26000,26000,26000,0
|
|
20240820,100900,85818850,26000,26000,26000,26000,0
|
|
20240820,100800,85818850,26000,26000,26000,26000,0
|
|
20240820,100700,85818850,26000,26100,26100,26000,425
|
|
20240820,100600,74727750,26150,26150,26150,26150,10
|
|
20240820,100500,74466250,26150,26100,26150,26100,42
|
|
20240820,100400,73369500,26100,26100,26100,26100,7
|
|
20240820,100300,73186800,26100,26100,26100,26100,10
|
|
20240820,100200,72925800,26100,26100,26100,26100,6
|
|
20240820,100100,72769200,26100,26100,26100,26100,0
|
|
20240820,100000,72769200,26100,26100,26100,26100,110
|
|
20240820,095900,69898200,26100,25950,26100,25900,416
|
|
20240820,095800,59080100,25950,25950,25950,25950,0
|
|
20240820,095700,59080100,25950,25800,25950,25800,41
|
|
20240820,095600,58020050,25800,25800,25800,25800,4
|
|
20240820,095500,57916850,25750,25950,25950,25750,225
|
|
20240820,095400,52100500,26000,26000,26000,26000,10
|
|
20240820,095300,51840500,26000,26000,26000,26000,13
|
|
20240820,095200,51502500,26000,26000,26000,26000,1
|
|
20240820,095100,51476500,26000,26000,26000,26000,0
|
|
20240820,095000,51476500,26000,26000,26000,26000,3
|
|
20240820,094900,51398500,26100,26100,26100,26100,100
|
|
20240820,094800,48788500,26150,26150,26150,26150,2
|
|
20240820,094700,48736200,26000,26200,26200,26000,5
|
|
20240820,094600,48605600,26200,26100,26200,26100,5
|
|
20240820,094500,48474950,26000,26100,26100,26000,46
|
|
20240820,094400,47278850,26050,26050,26050,26050,0
|
|
20240820,094300,47278850,26050,26050,26050,26050,0
|
|
20240820,094200,47278850,26050,26100,26100,26050,15
|
|
20240820,094100,46887800,26100,26100,26100,26100,3
|
|
20240820,094000,46809500,26150,26150,26150,26150,6
|
|
20240820,093900,46652600,26150,26150,26150,26150,4
|
|
20240820,093800,46548000,26150,26150,26150,26150,1
|
|
20240820,093700,46521850,26150,26150,26150,26150,1
|
|
20240820,093600,46495700,26200,26200,26200,26200,0
|
|
20240820,093500,46495700,26200,26200,26200,26200,0
|
|
20240820,093400,46495700,26200,26150,26200,26150,13
|
|
20240820,093300,46155700,26150,26150,26150,26150,0
|
|
20240820,093200,46155700,26150,26150,26150,26150,9
|
|
20240820,093100,45920350,26250,26200,26250,26200,101
|
|
20240820,093000,43272100,26250,26300,26300,26250,55
|
|
20240820,092900,41825950,26300,26300,26300,26300,68
|
|
20240820,092800,40037550,26300,26300,26300,26300,0
|
|
20240820,092700,40037550,26300,26300,26300,26300,101
|
|
20240820,092600,37381250,26300,26250,26300,26250,137
|
|
20240820,092500,33784750,26250,26200,26250,26200,29
|
|
20240820,092400,33023550,26200,26200,26250,26200,30
|
|
20240820,092300,32237300,26050,26000,26050,26000,4
|
|
20240820,092200,32133200,25950,25950,25950,25950,6
|
|
20240820,092100,31977500,25950,25950,25950,25950,7
|
|
20240820,092000,31795850,25950,25950,25950,25950,1
|
|
20240820,091900,31769900,26000,26000,26000,25950,50
|
|
20240820,091800,30470700,26000,26000,26000,26000,5
|
|
20240820,091700,30340700,26050,26050,26050,26050,42
|
|
20240820,091600,29246600,26000,26000,26000,26000,30
|
|
20240820,091500,28466600,26150,26200,26200,26150,47
|
|
20240820,091400,27235250,26350,26350,26350,26350,10
|
|
20240820,091300,26971750,26350,26350,26350,26350,106
|
|
20240820,091200,24178650,26350,26200,26400,26200,66
|
|
20240820,091100,22442050,26400,26400,26400,26400,1
|
|
20240820,091000,22415650,26350,26300,26350,26300,240
|
|
20240820,090900,16096250,26150,26150,26150,26150,0
|
|
20240820,090800,16096250,26150,26000,26150,26000,160
|
|
20240820,090700,11925350,26000,26000,26000,26000,0
|
|
20240820,090600,11925350,26000,25900,26000,25800,103
|
|
20240820,090500,9254800,25900,25900,25950,25900,20
|
|
20240820,090400,8736750,25900,25900,25900,25900,31
|
|
20240820,090300,7933850,25750,26000,26000,25750,35
|
|
20240820,090200,7028850,26300,26300,26300,26300,0
|
|
20240820,090100,7028850,26300,26300,26300,26300,1
|
|
20240820,090000,7002550,25600,25550,25600,25550,274
|